CollectAI

close-nyse_stocks

2019/03/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190307	78.69	79.1	78.01	78.73	1818134	77.1224	up	up	correct
AA.US	Alcoa Corporation	20190307	28.16	28.3	27.31	27.36	3102396	27.3004	down	down	correct
AAIC.US	PC	20190307	24.5	24.5	24.3	24.3	191690	18.2625	down	down	correct
AAP.US	Advance Auto Parts Inc	20190307	157.09	157.31	154.01	154.13	940696	150.3522	down	down	correct
AAT.US	American Assets Trust Inc	20190307	44.92	45.44	44.68	44.75	287128	41.0007	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190307	29.81	29.84	28.95	29	406103	22.9869	down	down	correct
ABB.US	ABB Ltd	20190307	19.05	19.08	18.87	18.93	2558208	16.9363	down	up	incorrect
ABBV.US	AbbVie Inc	20190307	77.77	79.12	77.44	78.24	6642529	67.78	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190307	77.02	77.51	76.02	76.33	2734181	72.802	down	down	correct
ABEV.US	Ambev S.A	20190307	4.27	4.32	4.21	4.26	24049119	3.8744	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20190307	66.99	67.59	65.54	66.39	164840	66.39	down	up	incorrect
ABM.US	ABM Industries Incorporated	20190307	36.37	36.37	31.805	33.57	1694407	31.8046	down	down	correct
ABT.US	Abbott Laboratories	20190307	77.69	77.95	76.615	76.8	5292759	73.582	down	up	incorrect
AC.US	Associated Capital Group Inc	20190307	44.52	44.52	44.21	44.26	3421	43.3469	down	down	correct
ACA.US	Arcosa Inc	20190307	34.12	34.28	33.06	33.2	400704	32.7844	down	down	correct
ACC.US	American Campus Communities Inc	20190307	46.13	46.465	45.49	45.62	860270	40.4365	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20190307	8.99	8.99	8.855	8.86	581553	8.0167	down	down	correct
ACEL.US	WS	20190307	10.12	10.12	10.12	10.12	8414	8.7465
ACH.US	Aluminum Corporation of China Limited	20190307	10.81	10.81	10.56	10.56	66638	10.56	down	down	correct
ACM.US	AECOM	20190307	30.47	30.47	29.955	30.17	1158745	30.17	down	up	incorrect
ACN.US	Accenture plc	20190307	162.21	162.45	160.78	161.85	1654983	155.3877	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190307	15.12	15.18	14.91	14.92	107564	11.1365	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190307	22.1	22.14	21.87	22.05	48208	14.8336	down	down	correct
ADM.US	Archer	20190307	42.16	42.29	41.58	42.17	2856098	38.7964	up	up	correct
ADNT.US	Adient plc	20190307	16.66	16.78	15.41	15.46	2621300	15.46	down	down	correct
ADT.US	ADT Inc	20190307	7.7	7.7143	7.49	7.58	2343051	6.6181	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20190307	14.05	14.0896	13.91	13.98	165763	10.3973	down	down	correct
AEE.US	Ameren Corporation	20190307	71.29	71.9	71	71.22	1493565	65.8747	down	down	correct
AEG.US	Aegon N.V	20190307	5.21	5.21	5.1	5.11	1789672	4.4433	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190307	41.77	42.55	41.47	42.29	1503173	40.3504	up	up	correct
AENZ.US	Aenza S.A.A	20190307	3.02	3.14	2.9	3.09	28411	3.09	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190307	20.65	21.5	20.41	21.24	7581324	19.4917	up	up	correct
AER.US	AerCap Holdings N.V	20190307	41.45	41.45	40.5	40.84	2312611	40.84	down	down	correct
AES.US	The AES Corporation	20190307	17.72	17.95	17.595	17.67	8028495	16.2796	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20190307	12.74	12.85	12.695	12.8	95023	11.7968	up	up	correct
AFG.US	American Financial Group Inc	20190307	97.23	97.23	96.07	96.34	360427	71.0804	down	down	correct
AFI.US	Armstrong Flooring Inc	20190307	14.43	14.56	13	13.25	417116	13.25	down	up	incorrect
AFL.US	Aflac Incorporated	20190307	48.8	48.96	48.415	48.63	2957500	45.4722	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190307	15.07	15.11	15.04	15.11	71256	12.2968	up	up	correct
AG.US	First Majestic Silver Corp	20190307	6.28	6.5	6.24	6.49	2468846	6.4827	up	up	correct
AGCO.US	AGCO Corporation	20190307	66.81	67.005	65.8	66.31	459824	63.2253	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190307	9.52	9.54	9.4	9.4	40411	7.6009	down	down	correct
AGI.US	Alamos Gold Inc	20190307	4.66	4.84	4.59	4.74	1701289	4.6029	up	up	correct
AGO.US	Assured Guaranty Ltd	20190307	43.5	44.1299	43.36	43.76	1122628	41.4724	up	up	correct
AGR.US	Avangrid Inc	20190307	48.32	48.58	48.03	48.1	522487	43.6165	down	up	incorrect
AGRO.US	Adecoagro S.A	20190307	6.86	6.92	6.72	6.74	542250	6.74	down	down	correct
AGS.US	PlayAGS Inc	20190307	26.01	26.59	25.44	26.49	1922050	26.49	up	down	incorrect
AGX.US	Argan Inc	20190307	46.71	47.3	46.537	47.08	374782	42.3619	up	down	incorrect
AHT.US	PI	20190307	22.54	22.8	22.54	22.7509	13515	19.6443	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190307	23.22	23.49	23.19	23.25	5862	19.1996	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20190307	14.78	14.81	14.75	14.8	45022	11.9445	up	up	correct
AIN.US	Albany International Corp	20190307	76.11	76.235	75.15	75.64	115158	73.0758	down	down	correct
AIR.US	AAR Corp	20190307	34.37	34.37	33.6	33.7	177140	33.3205	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190307	57.08	57.08	55.96	56.17	105922	53.3704	down	down	correct
AIV.US	Apartment Investment and Management Company	20190307	5.3039	5.3609	5.2813	5.3061	749981	4.7959	up	down	incorrect
AIW.US	Arlington Asset Investment Corp	20190307	24.05	24.05	24.05	24.05	372	20.5716
AIZ.US	Assurant Inc	20190307	101.01	101.19	99.62	100.35	428005	95.4765	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190307	78.8	78.8	77.76	78.24	1189280	74.813	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190307	33.77	33.97	33.23	33.25	881336	29.9618	down	down	correct
AJX.US	Great Ajax Corp	20190307	13.4	13.54	13.35	13.35	55916	10.5146	down	up	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190307	24.82	24.9	24.82	24.88	7330	20.2926	up	up	correct
AKO.US	B	20190307	21.566	21.8	21.4	21.4	6597	18.7314	down	down	correct
AKR.US	Acadia Realty Trust	20190307	27.73	27.92	27.52	27.58	306413	25.3294	down	down	correct
AL.US	PA	20190307	25.2	25.3	25.128	25.21	208588	21.344	up	up	correct
ALB.US	Albemarle Corporation	20190307	85.73	86	83.96	84.6	1296750	80.8638	down	down	correct
ALE.US	ALLETE Inc	20190307	82.35	83.1	82.27	82.62	217864	74.7757	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190307	22.4	22.63	22.14	22.27	307775	20.514	down	down	correct
ALG.US	Alamo Group Inc	20190307	98.45	99.13	95.795	96.44	217480	95.284	down	down	correct
ALIN.US	PE	20190307	19.43	19.781	19.4	19.4	17396	15.1057	down	down	correct
ALK.US	Alaska Air Group Inc	20190307	55.72	56.25	55.2	55.95	4076994	54.7281	up	up	correct
ALL.US	The Allstate Corporation	20190307	93.28	93.8	92.86	93.24	1949044	87.6121	down	down	correct
ALLE.US	Allegion plc	20190307	89.31	89.31	87.33	87.97	619951	85.0612	down	down	correct
ALLY.US	PA	20190307	26.01	26.1339	25.99	26.05	136148	26.05	up	up	correct
ALN.US	American Lorain Corporation	20190307	0.155	0.16	0.155	0.16	23500	0.16	up	down	incorrect
ALP.US	PQ	20190307	25	25	24.92	24.95	47323	21.6434	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190307	46.09	46.43	45.41	46.31	1000900	44.1494	up	up	correct
ALV.US	Autoliv Inc	20190307	79.16	79.29	77.55	78.22	749063	73.7945	down	down	correct
ALX.US	Alexander's Inc	20190307	371.5	371.5	362.93	362.93	4081	306.3914	down	down	correct
AM.US	Antero Midstream Corporation	20190307	12.53	12.57	12.23	12.49	1965041	8.152	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190307	19.59	19.94	19.4	19.57	243165	19.57	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190307	15.13	15.19	14.68	14.8	1148968	13.6798	down	down	correct
AMCR.US	Amcor plc	20190307	10.34	10.34	10.34	10.34	900	9.1901
AME.US	AMETEK Inc	20190307	79.21	79.22	78.05	78.93	1514618	77.3573	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190307	106.26	106.26	103.38	103.62	672429	102.0091	down	down	correct
AMH.US	PH	20190307	24.87	25.05	24.87	24.9	26359	20.8797	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190307	47.05	47.07	46.1389	46.8	532471	46.8	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190307	13.56	13.87	13.56	13.87	9129	12.865	up	up	correct
AMP.US	Ameriprise Financial Inc	20190307	127.15	127.15	123.73	124.91	812328	117.1849	down	up	incorrect
AMPY.US	Amplify Energy Corp	20190307	8.12	8.2	7.855	7.87	129522	7.87	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190307	57.52	58.15	55.89	57.74	74764	57.74	up	up	correct
AMRC.US	Ameresco Inc	20190307	17.95	18	17.57	17.76	147837	17.76	down	up	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20190307	12.34	12.43	12.09	12.31	473203	12.31	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20190307	182.01	182.97	180.81	181.75	1375879	171.8307	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20190307	13.73	13.94	13.69	13.91	2198773	12.9104	up	up	correct
AN.US	AutoNation Inc	20190307	34.3	34.369	33.56	33.73	953535	33.73	down	down	correct
ANET.US	Arista Networks Inc	20190307	275.54	278	271.42	276.23	2203420	69.0575	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190307	25.75	26.5	25.34	25.76	6174979	24.4457	up	up	correct
ANH.US	PC	20190307	24.95	25.0809	24.95	25.0809	690	21.1089	up	up	correct
ANTM.US	Anthem Inc	20190307	300.24	301.3	286.815	291.42	2409818	280.841	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190307	8.24	8.24	8.11	8.12	294633	6.5289	down	up	incorrect
AON.US	Aon plc	20190307	163.4	163.99	161.75	162.55	1644263	158.6833	down	up	incorrect
AOS.US	A. O. Smith Corporation	20190307	51.6	51.83	50.51	50.72	1582414	48.1808	down	up	incorrect
AP.US	Ampco	20190307	3.762	3.89	3.7412	3.86	35019	3.86	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190307	25.85	25.85	25.1	25.12	338538	19.7064	down	down	correct
APD.US	Air Products and Chemicals Inc	20190307	180.45	180.69	178.31	179.65	1059817	169.2708	down	down	correct
APH.US	Amphenol Corporation	20190307	93.84	93.88	92.56	93.38	1585500	45.3534	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190307	16.47	16.48	16.22	16.29	963619	15.0642	down	down	correct
APO.US	PB	20190307	24.84	24.85	24.71	24.72	21153	20.9758	down	down	correct
APRN.US	Blue Apron Holdings Inc	20190307	1.02	1.03	0.9768	0.9984	296203	14.976	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190307	15.56	15.82	15.46	15.64	331527	12.3894	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190307	11.19	11.24	11.1	11.19	279151	9.9305
AQNA.US	AQNA	20190307	26.25	26.45	26.25	26.3	23350	22.0727	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190307	13.31	13.4003	13.07	13.36	674729	13.36	up	up	correct
AR.US	Antero Resources Corporation	20190307	8.59	8.59	8.2	8.3	11297620	8.3	down	down	correct
ARC.US	ARC Document Solutions Inc	20190307	2.21	2.305	2.11	2.24	1388512	2.1253	up	up	correct
ARCH.US	Arch Resources Inc	20190307	89.26	90.24	87.59	89.19	201937	86.5242	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190307	8.08	8.12	7.88	7.99	279936	7.4408	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190307	14.85	14.88	14.81	14.88	67620	11.6704	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20190307	137.71	138.3	136.32	136.7	705382	127.2071	down	down	correct
ARES.US	Ares Management Corporation	20190307	22.75	22.75	22.18	22.45	648404	19.9992	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190307	25.2516	25.32	25.18	25.18	15347	21.1548	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20190307	68.35	68.58	67.36	67.74	90287	63.3125	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190307	18.06	18.155	18	18.01	519499	13.0991	down	down	correct
ARL.US	American Realty Investors Inc	20190307	12	12.0977	12	12.01	775	12.01	up	up	correct
ARLO.US	Arlo Technologies Inc	20190307	4.6	4.6	4.33	4.36	1264672	4.36	down	down	correct
ARMK.US	Aramark	20190307	29.7	30.03	29.53	29.96	3238109	28.8968	up	up	correct
AROC.US	Archrock Inc	20190307	9.54	9.66	9.313	9.42	596345	7.7274	down	down	correct
ARW.US	Arrow Electronics Inc	20190307	77.73	77.73	76.47	77.41	602647	77.41	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190307	9.81	9.97	9.8	9.89	97077	9.8509	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20190307	5.24	5.25	5.04	5.1	109840	5.0583	down	down	correct
ASG.US	Liberty All	20190307	5.28	5.28	5.2	5.23	182933	4.0269	down	down	correct
ASGN.US	ASGN Incorporated	20190307	62.74	62.74	61	61.25	226045	61.25	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190307	77.91	78.09	76.76	77.75	485568	74.7844	down	down	correct
ASIX.US	AdvanSix Inc	20190307	32.4	32.4	31.75	31.91	164616	31.827	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190307	3.27	3.2881	3.21	3.21	41009	3.21	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190307	163.75	163.75	157.15	157.15	57273	148.4952	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190307	4.03	4.05	3.97	4.05	485885	3.6653	up	up	correct
ATCO.US	PI	20190307	24.85	24.8516	24.5034	24.7	21591	19.7747	down	down	correct
ATEN.US	A10 Networks Inc	20190307	6.91	6.99	6.9	6.9	227957	6.8791	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190307	47.68	47.68	47.01	47.27	480649	47.27	down	up	incorrect
ATHM.US	Autohome Inc	20190307	86.65	86.65	83.11	84.64	1926572	83.1392	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190307	27.94	27.98	26.36	26.49	1840921	26.49	down	up	incorrect
ATKR.US	Atkore Inc	20190307	22.1	22.1	21.65	21.81	379709	21.81	down	down	correct
ATO.US	Atmos Energy Corporation	20190307	99.75	100.32	99.14	99.46	587737	93.9215	down	up	incorrect
ATR.US	AptarGroup Inc	20190307	100.2	100.63	99.36	99.88	151639	96.6801	down	down	correct
ATTO.US	Atento S.A	20190307	3.7	3.74	3.59	3.61	249533	18.1478	down	down	correct
ATUS.US	Altice USA Inc	20190307	21.15	21.89	21.14	21.63	4842813	21.63	up	up	correct
AU.US	AngloGold Ashanti Limited	20190307	12.93	13.09	12.88	13	3054526	12.5339	up	down	incorrect
AUD.US	Audacy Inc	20190307	6.16	6.17	5.94	5.94	1579391	5.6584	down	down	correct
AUST.US	Austin Gold Corp.	20190307	16.32	16.34	16.29	16.34	5650	16.34	up	up	correct
AUY.US	Yamana Gold Inc	20190307	2.44	2.49	2.4301	2.46	10017719	2.3543	up	up	correct
AVA.US	Avista Corporation	20190307	40.1	40.59	39.97	40.5	1685256	36.3866	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20190307	7.66	7.67	7.51	7.57	91680	6.5328	down	down	correct
AVB.US	AvalonBay Communities Inc	20190307	195.66	197.57	194.78	195.5	769468	179.2383	down	down	correct
AVD.US	American Vanguard Corporation	20190307	18.53	18.6	18.1	18.25	59605	18.0217	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190307	14.41	14.42	14.19	14.37	210370	10.7137	down	down	correct
AVLR.US	Avalara Inc	20190307	51.93	53.47	51.855	52.3	1027407	51.8077	up	up	correct
AVNS.US	Avanos Medical Inc	20190307	44.96	45.19	43.38	43.5	589505	43.5	down	down	correct
AVNT.US	Avient Corporation	20190307	32.1	32.1	31.34	31.8	269043	29.5501	down	down	correct
AVY.US	Avery Dennison Corporation	20190307	107.22	107.9952	106.48	107.79	624937	102.8338	up	up	correct
AVYA.US	Avaya Holdings Corp	20190307	14.65	14.66	14.11	14.36	1457374	14.36	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190307	11.62	11.6433	11.58	11.6	193108	9.6114	down	down	correct
AWI.US	Armstrong World Industries Inc	20190307	73.2	73.59	72.11	73.23	519400	71.3951	up	up	correct
AWK.US	American Water Works Company Inc	20190307	101.39	102.16	101.32	101.65	1225137	97.3752	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190307	5.76	5.76	5.73	5.75	252738	4.5051	down	down	correct
AWR.US	American States Water Company	20190307	69.7	70.68	69.63	69.97	128634	66.9975	up	up	correct
AX.US	Axos Financial Inc	20190307	31.85	31.86	30.95	30.95	351853	30.95	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20190307	15.01	15.145	14.7	14.8	1897294	14.8	down	down	correct
AXP.US	American Express Company	20190307	108.56	108.63	107.4	107.86	3048239	103.6558	down	up	incorrect
AXR.US	AMREP Corporation	20190307	5.92	5.92	5.68	5.68	7881	5.68	down	down	correct
AXS.US	PE	20190307	24.37	24.37	24.26	24.3	51412	20.8744	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190307	26.36	26.49	25.805	25.87	1784000	25.87	down	down	correct
AYI.US	Acuity Brands Inc	20190307	131.39	132.75	129.26	132.36	350209	130.8431	up	up	correct
AYX.US	Alteryx Inc	20190307	67.59	72.85	67.32	71.79	1967814	71.79	up	up	correct
AZO.US	AutoZone Inc	20190307	933.91	943.62	932.13	940.55	445882	940.55	up	down	incorrect
AZRE.US	Azure Power Global Limited	20190307	11.11	11.1852	10.8155	10.93	12576	10.93	down	down	correct
AZUL.US	Azul S.A	20190307	28.68	28.71	27.84	28.11	317880	28.11	down	down	correct
AZZ.US	AZZ Inc	20190307	44.2	44.28	43.29	43.68	127965	41.7491	down	down	correct
B.US	Barnes Group Inc	20190307	57.13	57.13	56.19	56.34	117231	54.297	down	down	correct
BA.US	The Boeing Company	20190307	423.36	427.7	416.44	422.56	4893598	412.6629	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190307	180.91	181.8	176.73	177.32	16488910	177.32	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190307	13.75	13.85	13.74	13.85	38387	12.5287	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20190307	52.76	52.99	52.19	52.8	782420	50.5706	up	up	correct
BAK.US	Braskem S.A	20190307	28.64	28.64	27.57	27.93	278657	22.1403	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190307	45.6555	45.8441	45.0351	45.2882	1426939	29.2221	down	down	correct
BANC.US	PE	20190307	25.37	25.39	25.3	25.34	9391	21.0315	down	up	incorrect
BAP.US	Credicorp Ltd	20190307	239.91	239.91	235.15	236.25	133443	203.1388	down	down	correct
BAX.US	Baxter International Inc	20190307	74.68	74.96	74.3901	74.72	2916920	72.2741	up	down	incorrect
BB.US	BlackBerry Limited	20190307	9.13	9.13	8.75	9.02	8034168	9.02	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190307	10.34	10.64	9.81	10.36	595642	10.0334	up	up	correct
BBD.US	Banco Bradesco S.A	20190307	9.124	9.124	8.905	9.0413	15952049	6.5498	down	down	correct
BBDC.US	Barings BDC Inc	20190307	9.8	9.89	9.71	9.82	175781	7.9848	up	up	correct
BBDO.US	Banco Bradesco S.A	20190307	9.55	9.62	9.52	9.6	8100	8.4831	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190307	14.3	14.36	14.3	14.36	54479	12.9745	up	down	incorrect
BBL.US	BHP Group	20190307	45.33	45.41	45.0027	45.2	2195962	37.3301	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190307	22.33	22.5	22.31	22.33	142588	19.0583
BBU.US	Brookfield Business Partners L.P	20190307	35.41	35.7	34.32	34.48	12351	33.8664	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190307	5.92	5.93	5.79	5.81	4152057	5.0746	down	down	correct
BBW.US	Build	20190307	5.1	5.28	5.1	5.28	122036	4.9722	up	up	correct
BBWI.US	Bath Body Works Inc	20190307	21.2956	21.5542	20.9562	21.2471	5987073	19.6321	down	up	incorrect
BBY.US	Best Buy Co. Inc	20190307	66.83	67.82	66.6	67.64	3694309	62.4355	up	down	incorrect
BCC.US	Boise Cascade Company	20190307	27.13	27.2	26.58	26.67	293534	22.6288	down	down	correct
BCE.US	BCE Inc	20190307	43.92	44.2	43.705	43.81	1015636	36.9031	down	up	incorrect
BCH.US	Banco de Chile	20190307	31.21	31.21	30.85	31.02	52588	27.6396	down	down	correct
BCO.US	The Brink's Company	20190307	75.3	75.3	73.28	73.4	327740	71.3362	down	up	incorrect
BCS.US	Barclays PLC	20190307	8.52	8.52	8.35	8.42	6343534	7.8095	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190307	7.95	8	7.8929	7.9	262503	6.6074	down	down	correct
BDC.US	Belden Inc	20190307	59	59	57.595	58.15	897904	57.4102	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190307	8.54	8.55	8.41	8.45	500541	6.6519	down	down	correct
BDN.US	Brandywine Realty Trust	20190307	15.57	15.74	15.5	15.52	1144681	13.1647	down	down	correct
BDX.US	Becton Dickinson and Company	20190307	247.94	248.28	245.47	246.67	719167	237.8834	down	down	correct
BE.US	Bloom Energy Corporation	20190307	14.22	14.5801	13.32	14.28	755089	14.28	up	down	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20190307	10.62	10.62	10.29	10.37	107280	6.693	down	down	correct
BEN.US	Franklin Resources Inc	20190307	31.81	31.825	31.1	31.24	1972682	27.8343	down	down	correct
BERY.US	Berry Global Group Inc	20190307	52.28	52.37	51.32	51.72	2210237	51.72	down	down	correct
BEST.US	BEST Inc	20190307	6.15	6.17	5.65	5.81	1682700	5.81	down	down	correct
BF.US	B	20190307	48.91	50	48.85	49.77	2746848	48.8577	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20190307	124.07	124.45	122.84	123.23	194800	123.23	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190307	13.32	13.42	13.3138	13.42	179460	11.7301	up	down	incorrect
BFS.US	Saul Centers Inc	20190307	54.57	54.93	53.61	53.67	38104	46.4579	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190307	12.7	12.76	12.694	12.71	77056	11.4337	up	down	incorrect
BG.US	Bunge Limited	20190307	50.94	51.15	50.07	50.58	4422900	46.0095	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190307	17.84	17.86	17.79	17.86	52712	13.7187	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190307	8.98	9	8.9394	8.96	44289	2.1635	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190307	11.91	12	11.87	11.8742	76859	9.6715	down	down	correct
BGS.US	B&G Foods Inc	20190307	24.51	24.78	24.25	24.32	882907	19.5378	down	down	correct
BGSF.US	BGSF Inc	20190307	25.78	26.5634	25.35	25.6	41598	22.9226	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20190307	12.48	12.5	12.42	12.47	83239	10.293	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20190307	5.46	5.4815	5.45	5.45	158998	4.49	down	down	correct
BH.US	Biglari Holdings Inc	20190307	129.22	130.5	126.75	127.02	5651	127.02	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20190307	23.49	23.82	23.2	23.52	3281926	23.52	up	down	incorrect
BHE.US	Benchmark Electronics Inc	20190307	26.8	26.92	26.14	26.15	450400	24.4124	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190307	13.05	13.16	13.035	13.14	110360	11.2602	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190307	30.34	30.59	29.895	30.01	197069	27.4221	down	down	correct
BHP.US	BHP Group	20190307	52.01	52.11	51.64	51.89	1854296	43.8464	down	down	correct
BHR.US	PD	20190307	12.76	12.85	12.48	12.51	255884	3.1579	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190307	16.73	16.73	16.57	16.57	6912	15.0652	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190307	45.17	46.86	44.29	46.61	317176	46.61	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190307	10.66	10.7	10.6	10.64	138838	9.6328	down	up	incorrect
BIG.US	Big Lots Inc	20190307	31.74	32.31	31.36	31.84	2237737	28.4266	up	up	correct
BIO.US	Bio	20190307	306.81	306.81	301.87	302.6	338030	302.6	down	down	correct
BIT.US	BlackRock Multi	20190307	16.76	16.85	16.67	16.79	116131	13.0913	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190307	25.88	26.47	24.79	25.08	1834698	25.08	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190307	51.83	51.85	51.11	51.23	4315644	47.3824	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190307	6.5	6.64	6.46	6.56	2959157	6.56	up	up	correct
BKE.US	The Buckle Inc	20190307	19.01	19.24	18.66	19.08	1182899	13.4829	up	up	correct
BKH.US	Black Hills Corporation	20190307	72.32	72.86	72.11	72.33	310902	66.1833	up	down	incorrect
BKI.US	Black Knight Inc	20190307	51.69	51.885	51.24	51.74	317621	51.74	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190307	14.06	14.1	14.06	14.07	69619	12.3541	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190307	5.87	5.9	5.87	5.89	74210	4.9093	up	up	correct
BKU.US	BankUnited Inc	20190307	35.28	35.61	34.98	35.14	560709	32.3894	down	down	correct
BLD.US	TopBuild Corp	20190307	62.58	64.27	61.9405	63	481370	63	up	up	correct
BLDR.US	Builders FirstSource Inc	20190307	13.5	13.6	13.24	13.46	1047512	13.46	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190307	14.24	14.27	14.21	14.21	74869	12.4066	down	up	incorrect
BLK.US	BlackRock Inc	20190307	434.44	434.98	420.54	423.19	467435	395.6931	down	up	incorrect
BLL.US	Ball Corporation	20190307	55.09	55.2499	54.4	54.68	1833561	53.4909	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190307	14.71	14.77	14.68	14.69	76551	11.9442	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190307	20.35	20.35	19.77	20.03	131386	16.0875	down	down	correct
BMA.US	Banco Macro S.A	20190307	43.58	44.785	41.62	43.26	342626	41.2352	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190307	39.4	39.4	39.0601	39.16	24101	33.3529	down	down	correct
BMI.US	Badger Meter Inc	20190307	57.11	57.4904	56.345	57.04	111484	55.5474	down	down	correct
BML.US	PL	20190307	21.1	21.1	20.8	21.05	24364	18.7221	down	up	incorrect
BMO.US	Bank of Montreal	20190307	77.24	77.58	76.65	76.9	649056	68.0814	down	down	correct
BMY.US	Bristol	20190307	52.7	52.82	51.22	51.51	19096900	47.1928	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190307	4.37	4.4	3.9868	4.32	1352243	4.32	down	down	correct
BNS.US	The Bank of Nova Scotia	20190307	54.1	54.22	53.57	53.74	1207208	46.4703	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190307	13	13	12.8918	13	15941	11.4656
BOE.US	BlackRock Enhanced Global Dividend Trust	20190307	10.41	10.43	10.31	10.33	107385	8.6237	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190307	27.29	27.91	26.84	27.7	645112	27.7	up	up	correct
BOX.US	Box Inc	20190307	18.8	19.09	18.55	18.93	2988075	18.93	up	up	correct
BP.US	BP p.l.c	20190307	42.75	42.78	42.49	42.63	3770205	35.8602	down	down	correct
BPMP.US	BP Midstream Partners LP	20190307	15.45	15.71	15.37	15.5	249706	11.6508	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190307	23.15	23.45	22.57	23.1	263491	19.6946	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190307	98.6	98.86	97.37	98.62	1036031	93.7811	up	down	incorrect
BRC.US	Brady Corporation	20190307	46.25	46.31	45.82	45.96	206684	43.7893	down	down	correct
BRFS.US	BRF S.A	20190307	5.22	5.22	5.03	5.05	6437248	5.05	down	down	correct
BRK.US	B	20190307	200.58	200.58	197.99	199.3	5105747	199.3	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190307	10.18	10.19	10.13	10.14	64886	8.6668	down	down	correct
BRO.US	Brown & Brown Inc	20190307	29.2	29.33	28.945	29.07	802751	28.4291	down	down	correct
BRSP.US	Brightspire Capital Inc	20190307	15.7	16.04	15.62	15.64	350100	13.1795	down	down	correct
BRT.US	BRT Apartments Corp	20190307	13.52	13.74	13.39	13.49	14555	11.2103	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20190307	4.8	4.8	4.77	4.79	256307	4.2813	down	down	correct
BRX.US	Brixmor Property Group Inc	20190307	17.25	17.36	17.1	17.13	3162100	14.9163	down	down	correct
BSA.US	BrightSphere Investment Group plc	20190307	22.8	22.93	22.6989	22.76	5130	19.6187	down	up	incorrect
BSAC.US	Banco Santander	20190307	31.24	31.515	30.82	30.88	132434	27.1209	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20190307	11.1902	11.1902	10.9469	11.0637	511184	9.4158	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190307	13.92	13.94	13.6	13.62	326862	12.7648	down	down	correct
BSM.US	Black Stone Minerals L.P	20190307	17.59	17.74	17.35	17.46	163721	13.7863	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190307	6.79	6.83	6.62	6.64	620468	6.1092	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190307	32.13	32.1426	31.11	31.3	123123	25.0938	down	down	correct
BTA.US	BlackRock Long	20190307	11.94	11.99	11.88	11.91	32373	10.3802	down	down	correct
BTCM.US	BIT Mining Limited	20190307	14.88	14.88	14.055	14.57	81337	14.57	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20190307	40.98	41.01	39.905	39.99	3328001	31.9364	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190307	34.03	34.03	33.54	33.76	51041	27.5222	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190307	22.03	22.15	22.03	22.15	66856	20.3071	up	up	correct
BTU.US	Peabody Energy Corporation	20190307	31.67	31.91	31.3	31.45	896379	28.9151	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190307	12.13	12.21	12.13	12.17	610770	10.0214	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190307	21.41	21.41	21.24	21.25	19847	17.7511	down	down	correct
BUR.US	Burford Capital Limited	20190307	23.4981	23.4981	23.4981	23.4981	857	23.1214
BURL.US	Burlington Stores Inc	20190307	151	153.83	139.75	147.28	10070500	147.28	down	down	correct
BV.US	BrightView Holdings Inc	20190307	13.91	14.07	13.6	13.96	223600	13.96	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190307	31.05	31.35	30.35	30.45	58400	30.0656	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20190307	16.34	16.67	16.265	16.5	1106923	16.4102	up	down	incorrect
BWA.US	BorgWarner Inc	20190307	39.3	39.3015	38.375	38.62	1564464	36.8098	down	up	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190307	11.05	11.0594	10.97	10.99	61434	9.0159	down	down	correct
BWXT.US	BWX Technologies Inc	20190307	48.96	49.34	48.55	49.3	1162000	47.3049	up	up	correct
BX.US	The Blackstone Group Inc	20190307	33.6	33.6	32.87	33.23	4332440	30.1224	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190307	27.01	28.045	26.11	27.66	201358	27.66	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190307	34.18	34.28	34	34.03	709996	26.9662	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190307	13.13	13.13	13.04	13.07	135924	10.936	down	down	correct
BXP.US	Boston Properties Inc	20190307	132.36	133.7	131.94	132.46	1242475	119.8627	up	down	incorrect
BY.US	Byline Bancorp Inc	20190307	19.46	19.48	19	19.15	26519	18.6853	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20190307	28.57	28.72	27.93	28.49	1016664	28.211	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190307	13.35	13.39	13.33	13.39	34414	11.8266	up	up	correct
BZH.US	Beazer Homes USA Inc	20190307	11.64	11.89	11.5101	11.84	244400	11.84	up	up	correct
C.US	PN	20190307	26.81	26.81	26.72	26.72	104054	26.72	down	down	correct
CAAP.US	Corporación América Airports S.A	20190307	7.95	7.95	7.28	7.83	177237	7.83	down	down	correct
CABO.US	Cable One Inc	20190307	925.85	940.38	923.73	928.7	67726	914.3519	up	up	correct
CACI.US	CACI International Inc	20190307	179.2	179.69	177.26	179.34	94252	179.34	up	up	correct
CAE.US	CAE Inc	20190307	20.89	20.89	20.72	20.83	154338	20.4862	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190307	23	23.08	22.26	22.49	179259	18.3794	down	up	incorrect
CAG.US	Conagra Brands Inc	20190307	22.68	22.7	22.145	22.37	10242125	20.6078	down	down	correct
CAH.US	Cardinal Health Inc	20190307	48.07	48.31	47.46	47.5	3240543	42.7677	down	down	correct
CAI.US	PB	20190307	25.6	25.6	25.6	25.6	0	20.4679
CAJ.US	Canon Inc	20190307	28.56	28.56	28.335	28.39	351112	25.4988	down	up	incorrect
CAL.US	Caleres Inc	20190307	29.72	29.72	28.93	29.15	497349	27.4451	down	down	correct
CALX.US	Calix Inc	20190307	7.87	7.93	7.77	7.81	351849	7.81	down	down	correct
CANG.US	Cango Inc	20190307	8.02	8.05	8.0199	8.02	3635	6.6249
CAPL.US	CrossAmerica Partners LP	20190307	17.87	17.9491	17.61	17.7	56655	12.7713	down	down	correct
CARS.US	Cars.com Inc	20190307	23.2	23.44	22.41	22.46	900747	22.46	down	down	correct
CAT.US	Caterpillar Inc	20190307	134.38	134.81	131.62	132.8	4290794	124.2702	down	down	correct
CATO.US	The Cato Corporation	20190307	14.88	14.88	13.69	14	335273	12.1839	down	down	correct
CB.US	Chubb Limited	20190307	132.78	133.16	132	132.68	1245242	124.5664	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190307	24	24	23.14	23.28	461768	21.6024	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190307	9.08	9.08	8.9405	9	34776	7.3507	down	down	correct
CBL.US	PE	20190307	11.96	11.96	11.5506	11.68	20316	11.68	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20190307	5.29	5.33	5.29	5.32	36300	5.32	up	up	correct
CBRE.US	CBRE Group Inc	20190307	49.41	50.29	49.38	49.86	2103800	49.86	up	up	correct
CBT.US	Cabot Corporation	20190307	46.02	46.06	44.7891	46.02	681237	42.2575
CBU.US	Community Bank System Inc	20190307	61.68	61.87	59.99	60.28	240946	55.8656	down	down	correct
CBX.US	NYSE LISTED TEST	20190307	1	1	1	1	0	1
CBZ.US	CBIZ Inc	20190307	20.33	20.365	19.95	19.99	193850	19.99	down	down	correct
CC.US	The Chemours Company	20190307	37.45	38.31	36.67	38.18	2600012	33.2566	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190307	120.6	121.7	120.28	120.74	1614972	109.7958	up	up	correct
CCJ.US	Cameco Corporation	20190307	11.78	11.78	11.5	11.59	1468115	11.416	down	down	correct
CCK.US	Crown Holdings Inc	20190307	55.47	55.47	53.425	54.04	2017083	53.6236	down	down	correct
CCL.US	Carnival Corporation & plc	20190307	55.58	55.64	54.97	55.38	3422826	53.017	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190307	3.26	3.26	3.24	3.2401	1348	3.2401	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190307	5.03	5.22	5.0032	5.13	68357	5.13	up	down	incorrect
CCS.US	Century Communities Inc	20190307	22.88	23.83	22.77	23.78	392067	23.6369	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190307	28.47	28.79	28.37	28.45	262005	23.2677	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190307	48.09	48.49	47.72	48.27	282907	48.27	up	down	incorrect
CDE.US	Coeur Mining Inc	20190307	4.61	4.62	4.48	4.56	2630716	4.56	down	down	correct
CDR.US	PC	20190307	20.48	20.816	20.48	20.816	200	16.871	up	up	correct
CE.US	Celanese Corporation	20190307	102.59	103	100.11	101.58	1103100	95.6502	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190307	31.43	31.43	30.56	30.56	21291	30.0319	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190307	23.873	23.98	23.67	23.98	3086	21.9636	up	up	correct
CEIX.US	CONSOL Energy Inc	20190307	35.75	35.77	34.23	34.27	281068	34.27	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190307	7.5	7.5	7.25	7.274	6801	6.3434	down	up	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190307	59.8	61	59.6	61	43900	46.7563	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190307	8.06	8.22	8.04	8.2	360589	54.6254	up	up	correct
CEPU.US	Central Puerto S.A	20190307	9.61	9.71	9.29	9.47	166980	9.2338	down	down	correct
CEQP.US	P	20190307	9.75	9.75	9.75	9.75	0	7.3329
CF.US	CF Industries Holdings Inc	20190307	41	41.275	40.035	40.27	2770997	37.1141	down	down	correct
CFX.US	Colfax Corporation	20190307	26.25	26.35	25.81	25.94	2784849	25.94	down	up	incorrect
CFXA.US	Colfax Corporation	20190307	119.819	120.43	119.51	119.71	82900	107.016	down	down	correct
CGA.US	China Green Agriculture Inc	20190307	0.5697	0.5897	0.54	0.57	92090	6.84	up	down	incorrect
CGAU.US	Centerra Gold Inc	20190307	4.92	5.02	4.92	4.97	23600	4.7846	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190307	33.05	33.26	32.6	32.64	482391	29.3551	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190307	65.27	66.23	65.27	65.63	948349	63.5124	up	up	correct
CHE.US	Chemed Corporation	20190307	325.47	325.47	321.22	323.71	135305	321.0793	down	down	correct
CHGG.US	Chegg Inc	20190307	39.64	39.77	39.075	39.29	866635	39.29	down	down	correct
CHH.US	Choice Hotels International Inc	20190307	80.39	80.42	78.64	78.71	216495	77.3717	down	down	correct
CHK.US	PD	20190307	54.5	55.5	53.73	54.78	3608	46.0501	up	up	correct
CHMI.US	PB	20190307	25.1	25.175	25	25.175	35450	19.8972	up	up	correct
CHN.US	The China Fund Inc	20190307	20.29	20.29	20	20.03	15738	11.543	down	down	correct
CHRA.US	Charah Solutions Inc	20190307	7.02	7.28	6.72	7.2	57694	7.2	up	up	correct
CHS.US	Chico's FAS Inc	20190307	5.41	5.47	5.3	5.31	4554234	4.6721	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190307	34.73	34.81	34.59	34.62	56348	30.8691	down	down	correct
CI.US	Cigna Corporation	20190307	165.11	165.97	162.42	163.81	3355850	160.8382	down	down	correct
CIA.US	Citizens Inc	20190307	6.73	6.88	6.73	6.82	49870	6.82	up	up	correct
CIB.US	Bancolombia S.A	20190307	48.77	49.21	48.27	48.56	367119	44.8742	down	down	correct
CIEN.US	Ciena Corporation	20190307	39.93	39.97	38.545	38.69	4396199	38.69	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190307	2.47	2.47	2.45	2.45	84984	1.9723	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190307	3.58	3.58	3.49	3.56	6014589	2.9651	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190307	15.61	15.61	15.5	15.54	74366	13.184	down	down	correct
CIM.US	PD	20190307	25.15	25.249	25.15	25.175	29159	19.1165	up	up	correct
CINR.US	Ciner Resources LP	20190307	24.8156	24.8156	24.5	24.76	4235	21.8546	down	down	correct
CIO.US	PA	20190307	24.2	24.25	24.15	24.24	1435	20.1469	up	up	correct
CIR.US	CIRCOR International Inc	20190307	30.69	30.78	29.565	30.66	109758	30.66	down	down	correct
CL.US	Colgate	20190307	65.24	65.735	64.78	65.34	4365743	61.2625	up	up	correct
CLB.US	Core Laboratories N.V	20190307	65.78	66.045	64.28	65.91	608221	63.32	up	up	correct
CLF.US	Cleveland	20190307	10.04	10.11	9.86	9.91	8154317	8.697	down	down	correct
CLH.US	Clean Harbors Inc	20190307	66.77	68.7	65.93	68.6	624123	68.6	up	up	correct
CLI.US	Mack	20190307	20.88	21.14	20.77	20.86	470044	19.5843	down	down	correct
CLPR.US	Clipper Realty Inc	20190307	13.11	13.21	13	13.04	41347	11.3449	down	down	correct
CLR.US	Continental Resources Inc	20190307	42.74	42.84	41.35	41.63	2538340	40.9862	down	down	correct
CLS.US	Celestica Inc	20190307	9.05	9.0817	8.8	8.86	365166	8.86	down	down	correct
CLW.US	Clearwater Paper Corporation	20190307	27.3	27.46	26.69	27.11	112627	27.11	down	up	incorrect
CLX.US	The Clorox Company	20190307	157.13	159.25	156.8302	157.11	620939	147.0051	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190307	83.82	84.11	83.12	83.4	350041	72.0764	down	down	correct
CMA.US	Comerica Incorporated	20190307	84.28	84.39	82.19	82.8	2771788	71.9324	down	down	correct
CMC.US	Commercial Metals Company	20190307	16.4	16.4255	15.91	16.02	1863269	15.0584	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190307	7.55	7.55	7.02	7.19	573436	3.7646	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190307	614.42	614.87	607.1267	609.53	434736	609.53	down	down	correct
CMI.US	Cummins Inc	20190307	153.9	155.08	151.88	154.29	1333713	143.2417	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190307	8.22	8.275	8.17	8.21	1804300	6.5312	down	down	correct
CMP.US	Compass Minerals International Inc	20190307	51.75	51.75	50.39	50.44	253680	44.401	down	down	correct
CMRE.US	PE	20190307	24.56	24.7	24.37	24.37	20428	19.1235	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190307	24.9	24.9199	24.8618	24.87	27995	21.5025	down	down	correct
CMSC.US	CMS Energy Corp	20190307	26.191	26.2522	25.9386	26.11	43815	22.4664	down	down	correct
CMSD.US	CMS Energy Corp	20190307	25.19	25.23	25.02	25.04	184400	21.8369	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190307	4.56	4.57	4.55	4.55	59297	3.9769	down	down	correct
CNA.US	CNA Financial Corporation	20190307	42.95	43.01	42.57	42.79	306037	36.5484	down	down	correct
CNC.US	Centene Corporation	20190307	56.99	57.67	56.34	56.43	3824664	56.43	down	down	correct
CNF.US	CNFinance Holdings Limited	20190307	5.5	6.19	5.5	6	12397	6	up	up	correct
CNHI.US	CNH Industrial N.V	20190307	10.6	10.605	10.43	10.48	1587802	9.9066	down	down	correct
CNI.US	Canadian National Railway Company	20190307	86.06	87.27	86.03	86.69	1111701	81.4436	up	up	correct
CNK.US	Cinemark Holdings Inc	20190307	38.81	38.9	38.08	38.26	1350844	36.6475	down	up	incorrect
CNMD.US	CONMED Corporation	20190307	77.19	78.375	76.66	77.9	306981	75.984	up	up	correct
CNNE.US	Cannae Holdings Inc	20190307	22.45	22.6	22.13	22.41	111018	22.41	down	down	correct
CNP.US	CenterPoint Energy Inc	20190307	30.16	30.31	29.92	30.03	5644214	27.4246	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190307	26.72	27.59	26.5	27.32	4589260	21.7616	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190307	6.69	6.7	6.37	6.38	983129	3.3213	down	down	correct
CNS.US	Cohen & Steers Inc	20190307	40.68	40.97	40.345	40.6	57110	35.7419	down	up	incorrect
CNX.US	CNX Resources Corporation	20190307	10.8	10.88	10.41	10.45	3380075	10.45	down	up	incorrect
CO.US	Global Cord Blood Corporation	20190307	7.06	7.09	6.85	6.9	47905	6.9	down	down	correct
COE.US	China Online Education Group	20190307	6.61	6.61	6.32	6.32	4977	6.32	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190307	25.54	25.54	25.05	25.12	4697866	23.7661	down	up	incorrect
COLD.US	Americold Realty Trust	20190307	29.92	30.06	29.21	29.39	2546197	27.5013	down	down	correct
COO.US	The Cooper Companies Inc	20190307	283.99	292.46	283.09	288.39	490325	288.2665	up	up	correct
COP.US	ConocoPhillips	20190307	68.36	68.4	67.55	67.95	6964286	62.2604	down	down	correct
COR.US	CoreSite Realty Corporation	20190307	101	101.5672	99.94	100.94	285230	89.5593	down	down	correct
CORR.US	PA	20190307	25	25	24.9	24.96	18069	19.7341	down	down	correct
COTY.US	Coty Inc	20190307	10.98	11.05	10.78	10.86	4966635	10.3975	down	up	incorrect
CP.US	Canadian Pacific Railway Limited	20190307	203.47	205.46	202.88	204.7	2285275	37.9823	up	up	correct
CPA.US	Copa Holdings S.A	20190307	84.16	85.1	82.48	82.85	343000	80.4962	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190307	9.67	9.68	9.5	9.5	826	7.4693	down	down	correct
CPB.US	Campbell Soup Company	20190307	36.16	36.29	35.73	35.92	1711637	32.9601	down	down	correct
CPE.US	Callon Petroleum Company	20190307	7.35	7.4	7.16	7.18	471624	71.8	down	down	correct
CPF.US	Central Pacific Financial Corp	20190307	28.79	29.01	28.43	28.54	106204	25.5525	down	down	correct
CPG.US	Crescent Point Energy Corp	20190307	3	3.05	2.735	2.92	6880924	2.8475	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20190307	91.14	92.6	90.14	91.13	20035	86.561	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190307	14.46	14.46	13.92	14.01	337040	12.3295	down	down	correct
CPRI.US	Capri Holdings Limited	20190307	45.92	45.98	44.04	44.7	3874900	44.7	down	down	correct
CPS.US	Cooper	20190307	58.54	58.97	56.8	57.04	191385	57.04	down	down	correct
CPT.US	Camden Property Trust	20190307	98.84	99.59	98.235	98.53	790002	89.9315	down	down	correct
CR.US	Crane Co	20190307	83.51	83.51	81.86	83.04	470679	78.2661	down	down	correct
CRD.US	B	20190307	10.34	10.47	10.26	10.31	13405	9.6567	down	down	correct
CRH.US	CRH plc	20190307	30.86	31.11	30.66	30.91	769947	28.5444	up	down	incorrect
CRI.US	Carter's Inc	20190307	93.33	93.91	91.79	93.57	742844	89.7874	up	up	correct
CRK.US	Comstock Resources Inc	20190307	7.02	7.06	6.86	6.98	223839	6.98	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190307	138.06	139.29	137	138.48	321282	138.48	up	up	correct
CRM.US	salesforce.com inc	20190307	156.09	157.59	154.81	155.6	6916457	155.6	down	down	correct
CRS.US	Carpenter Technology Corporation	20190307	46.19	46.19	44.83	45.23	224270	42.1331	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190307	12.2	12.2	11.88	11.88	20117	9.0607	down	down	correct
CRY.US	CryoLife Inc	20190307	28.78	29.03	28.53	28.86	106190	28.86	up	up	correct
CS.US	Credit Suisse Group AG	20190307	12	12.01	11.77	11.84	3475468	11.1579	down	down	correct
CSAN.US	W	20190307	41.24	42.06	41.21	41.43	1178900	41.0597	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190307	123.11	123.11	121.7	121.85	424633	117.4759	down	down	correct
CSLT.US	Castlight Health Inc	20190307	3.62	3.78	3.56	3.74	453115	3.74	up	up	correct
CSR.US	PC	20190307	24.72	24.9611	24.72	24.75	23139	21.1773	up	up	correct
CSTM.US	Constellium SE	20190307	8.89	8.89	8.26	8.46	2320687	8.46	down	down	correct
CSU.US	Capital Senior Living Corporation	20190307	3.9101	4.13	3.8201	4.06	37972	57.1831	up	up	correct
CSV.US	Carriage Services Inc	20190307	20.81	20.81	20.34	20.57	95762	19.8389	down	down	correct
CTA.US	PB	20190307	104.5	104.75	102.015	104	11869	92.7686	down	down	correct
CTBB.US	Qwest Corp. NT	20190307	21.44	21.78	21.1917	21.48	137383	17.9553	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190307	22.79	23.13	22.59	22.96	91616	18.8143	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190307	9.7	10.53	9	9.01	426117	9.01	down	down	correct
CTLT.US	Catalent Inc	20190307	42.66	42.77	41.95	42.57	592698	42.57	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190307	10.17	10.17	10.17	10.17	851	10.17
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190307	9.29	9.46	9.275	9.46	46404	36.3583	up	up	correct
CTRA.US	Coterra Energy Inc	20190307	25.54	25.54	25.05	25.12	4697800	22.8781	down	down	correct
CTS.US	CTS Corporation	20190307	30.23	30.26	29.82	30.14	111428	29.6386	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190307	9.42	9.57	9.32	9.45	261558	8.2068	up	up	correct
CTZ.US	Qwest Corp. NT	20190307	23.01	23.3653	22.83	22.86	50297	20.3218	down	down	correct
CUBE.US	CubeSmart	20190307	30.59	30.77	30.32	30.4	1232620	27.3092	down	down	correct
CUBI.US	PF	20190307	25.0777	25.15	25.0015	25.0479	2390	21.1921	down	down	correct
CUK.US	Carnival Corporation & plc	20190307	54.66	54.72	54.12	54.48	216002	52.0507	down	down	correct
CULP.US	Culp Inc	20190307	17.11	17.34	17.05	17.27	20322	15.8196	up	up	correct
CURO.US	CURO Group Holdings Corp	20190307	10.22	10.22	9.51	9.57	211765	9.104	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190307	9.68	9.77	9.62	9.64	1141244	35.0355	down	up	incorrect
CVA.US	Covanta Holding Corporation	20190307	16.37	16.61	16.29	16.6	798980	14.6099	up	up	correct
CVEO.US	Civeo Corporation	20190307	2.18	2.21	2.12	2.19	386424	26.28	up	up	correct
CVI.US	CVR Energy Inc	20190307	31.6807	31.7164	30.9764	31.1347	395862	23.9622	down	down	correct
CVNA.US	Carvana Co	20190307	50.01	52.6	48.63	49.48	2424103	49.48	down	down	correct
CVS.US	CVS Health Corporation	20190307	54.14	54.34	52.165	52.36	23030166	48.2197	down	down	correct
CVX.US	Chevron Corporation	20190307	123.42	123.5	121.7	121.94	7201128	106.4318	down	up	incorrect
CW.US	Curtiss	20190307	117.07	117.43	115.18	115.89	307699	113.8111	down	down	correct
CWEN.US	Clearway Energy Inc	20190307	15.1	15.2	14.83	14.85	497497	13.1613	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190307	14.64	14.66	14.45	14.51	201892	12.7719	down	down	correct
CWH.US	Camping World Holdings Inc	20190307	12.87	13.2112	12.7201	12.87	1094863	10.9035
CWK.US	Cushman & Wakefield plc	20190307	18.5	18.52	17.77	17.85	609444	17.85	down	down	correct
CWT.US	California Water Service Group	20190307	52.11	53.09	52.02	52.4	161281	50.1209	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190307	4.73	4.73	4.58	4.66	10082290	4.5427	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190307	5.02	5.02	4.99	5.01	90063	4.3683	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20190307	9.42	9.43	9.4	9.41	6971	8.2032	down	down	correct
CXP.US	Columbia Property Trust Inc	20190307	21.92	22.14	21.86	21.97	774334	17.1686	up	up	correct
CXW.US	CoreCivic Inc	20190307	20.09	20.11	19.54	19.61	738908	17.1796	down	down	correct
CYD.US	China Yuchai International Limited	20190307	18.44	18.49	17.26	17.81	56398	14.4788	down	up	incorrect
CYH.US	Community Health Systems Inc	20190307	4.88	4.995	4.75	4.84	1838181	4.84	down	down	correct
CZZ.US	Cosan Limited	20190307	10.9	10.9	10.615	10.85	1267908	10.1808	down	down	correct
D.US	Dominion Energy Inc	20190307	76.11	76.47	75.85	76.12	4242879	68.1455	up	up	correct
DAC.US	Danaos Corporation	20190307	0.94	0.94	0.85	0.9102	7801	12.4653	down	up	incorrect
DAL.US	Delta Air Lines Inc	20190307	49.51	49.8	48.76	49.59	8183589	48.2838	up	down	incorrect
DAN.US	Dana Incorporated	20190307	18.68	19.07	18.44	18.88	1879464	18.0903	up	down	incorrect
DAR.US	Darling Ingredients Inc	20190307	21.15	21.35	20.9	21.29	1238339	21.29	up	up	correct
DAVA.US	Endava plc	20190307	28.2	28.48	28	28	29087	28	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190307	8.85	8.88	8.6251	8.66	7621831	8.5123	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190307	9.76	9.87	9.1236	9.23	2529695	9.23	down	up	incorrect
DBI.US	Designer Brands Inc	20190307	28.05	28.21	27.68	27.71	834871	25.8121	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20190307	19.72	19.84	19.6802	19.74	89733	15.9506	up	up	correct
DBRG.US	PJ	20190307	22.06	22.37	21.45	21.49	46691	17.5883	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190307	8.89	8.89	8.7001	8.815	59876	7.2123	down	down	correct
DCI.US	Donaldson Company Inc	20190307	48.8	49.32	48.415	48.71	899606	46.6647	down	down	correct
DCM.US	NTT DOCOMO INC	20190307	9250	9250	9130	9150	926640	9150	down	down	correct
DCO.US	Ducommun Incorporated	20190307	45.31	45.8	44.38	45.09	50345	45.09	down	down	correct
DCP.US	PC	20190307	24.58	24.65	24.48	24.65	16373	18.8146	up	down	incorrect
DD.US	DuPont de Nemours Inc	20190307	54.14	54.68	53.27	54.52	8609557	73.9135	up	up	correct
DDD.US	3D Systems Corporation	20190307	11.18	11.2	10.76	10.9	2580213	10.9	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190307	12.66	12.66	12.53	12.59	17017	9.7751	down	down	correct
DDS.US	Dillard's Inc	20190307	69.94	70.97	68.6205	69.87	339535	67.9304	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190307	26.05	26.075	25.91	25.91	8886	21.044	down	down	correct
DE.US	Deere & Company	20190307	157.88	158.33	155.5401	158.02	2051663	151.3152	up	up	correct
DEA.US	Easterly Government Properties Inc	20190307	17.9	18.04	17.84	17.86	304240	15.4426	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190307	142.75	143.58	141.255	141.96	653449	141.96	down	down	correct
DEI.US	Douglas Emmett Inc	20190307	38.86	39.595	38.86	39.15	1464354	35.7639	up	up	correct
DELL.US	Dell Technologies Inc	20190307	53.62	54.41	52.82	53.13	1851117	26.9285	down	down	correct
DEO.US	Diageo plc	20190307	160.05	160.12	158.49	158.95	430041	149.5902	down	down	correct
DESP.US	Despegar.com Corp	20190307	18.75	18.75	17.03	17.53	710770	17.53	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190307	9.65	9.65	9.55	9.56	47769	7.6547	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190307	14.21	14.28	13.95	14.21	201628	14.21
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190307	23.55	23.55	23.1701	23.52	93698	19.3296	down	down	correct
DFS.US	Discover Financial Services	20190307	71.19	71.24	69.555	69.91	2569053	65.5864	down	down	correct
DG.US	Dollar General Corporation	20190307	29.685	29.915	29.525	29.72	2678885	116.2399	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190307	83.44	83.96	82.59	83.23	1609239	78.6508	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190307	3.07	3.0787	3.06	3.06	141470	2.3919	down	down	correct
DHI.US	D.R. Horton Inc	20190307	39.34	40.61	39.32	40.56	7782830	39.3413	up	up	correct
DHT.US	DHT Holdings Inc	20190307	4.38	4.4	4.27	4.32	1477755	3.2814	down	down	correct
DHX.US	DHI Group Inc	20190307	2.75	2.82	2.55	2.64	217714	2.64	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190307	18.27	18.27	18.06	18.1	56303	15.0511	down	down	correct
DIN.US	Dine Brands Global Inc	20190307	94.54	94.88	92.65	93.66	279629	86.0807	down	up	incorrect
DIS.US	The Walt Disney Company	20190307	114.85	114.9	113.47	114.01	6324026	112.6335	down	up	incorrect
DK.US	Delek US Holdings Inc	20190307	35.3	35.3	33.88	34.24	1282290	31.7198	down	down	correct
DKL.US	Delek Logistics Partners LP	20190307	32.06	32.79	32.03	32.15	43765	23.8108	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190307	37.98	38.42	37.54	37.81	1784699	33.5241	down	down	correct
DLB.US	Dolby Laboratories Inc	20190307	64.41	64.41	63.65	63.71	427600	61.7043	down	down	correct
DLNG.US	PB	20190307	19.45	19.475	19.128	19.28	15240	14.367	down	down	correct
DLX.US	Deluxe Corporation	20190307	42.86	43.17	42.17	42.51	315536	38.6855	down	up	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190307	12.68	12.73	12.66	12.73	29937	11.1946	up	down	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190307	20.8	21.1	20.7788	20.98	41908	16.0304	up	up	correct
DNOW.US	NOW Inc	20190307	13.9	13.9	13.58	13.69	732251	13.69	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190307	11.48	11.54	11.45	11.49	321900	9.4761	up	up	correct
DOC.US	Physicians Realty Trust	20190307	17.83	18.125	17.81	17.93	1860553	15.5012	up	up	correct
DOOR.US	Masonite International Corporation	20190307	53.16	53.16	51.42	51.48	104422	51.48	down	down	correct
DOV.US	Dover Corporation	20190307	91.05	91.05	89.6	90.18	1017456	86.1078	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190307	14.3	14.39	14.3	14.34	94050	10.5642	up	up	correct
DPZ.US	Domino's Pizza Inc	20190307	248.89	249.04	245.57	247.94	454741	241.459	down	down	correct
DQ.US	Daqo New Energy Corp	20190307	34.89	34.89	33.135	33.51	1862185	6.702	down	down	correct
DRD.US	DRDGOLD Limited	20190307	2.11	2.145	2.0731	2.1	32509	1.8225	down	down	correct
DRE.US	Duke Realty Corporation	20190307	29.75	30.005	29.55	29.64	1322322	27.6896	down	down	correct
DRI.US	Darden Restaurants Inc	20190307	109.53	109.67	107.92	108.43	1194101	102.5861	down	down	correct
DRQ.US	Dril	20190307	40.78	40.78	39.85	39.9	392900	39.9	down	up	incorrect
DS.US	PD	20190307	25.3172	25.3172	25.3172	25.3172	400	21.8023
DSL.US	DoubleLine Income Solutions Fund	20190307	19.65	19.75	19.53	19.74	246960	14.8505	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190307	7.71	7.76	7.7	7.73	137294	6.7574	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190307	10.78	10.78	10.705	10.75	147789	8.6834	down	down	correct
DSX.US	PB	20190307	23.5	23.6825	23.5	23.6825	2166	18.8548	up	up	correct
DTE.US	DTE Energy Company	20190307	122.75	123.515	122.2	122.5	1381092	95.0328	down	down	correct
DTF.US	DTF Tax	20190307	13.25	13.29	13.25	13.28	4769	12.1208	up	up	correct
DTLA.US	P	20190307	21	21.3	20.89	21.3	5462	21.3	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190307	24.9	24.9	24.57	24.76	59531	21.5839	down	down	correct
DTY.US	DTE Energy Company	20190307	27.03	27.03	26.5	26.5	67305	22.6607	down	down	correct
DUKB.US	Duke Energy Corp	20190307	25.41	25.52	25.3	25.46	85125	21.7732	up	down	incorrect
DVA.US	DaVita Inc	20190307	51.14	51.2415	50.17	50.54	2748541	50.54	down	down	correct
DVD.US	Dover Motorsports Inc	20190307	2.03	2.0325	2	2	3350	1.7604	down	down	correct
DVN.US	Devon Energy Corporation	20190307	28.76	28.795	27.985	28.06	8760893	24.9756	down	down	correct
DXC.US	DXC Technology Company	20190307	64.03	64.43	63.33	64.38	2354659	61.8855	up	up	correct
DY.US	Dycom Industries Inc	20190307	46.57	46.745	44.89	46.32	1129057	46.32	down	down	correct
E.US	Eni S.p.A	20190307	34.55	34.62	34.05	34.08	170280	28.1235	down	down	correct
EAF.US	GrafTech International Ltd	20190307	12.85	13	12.2	12.34	3308202	11.8648	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190307	24.68	24.79	24.63	24.63	27537	23.2161	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20190307	11.65	11.74	11.65	11.7	44314	8.5244	up	up	correct
EAT.US	Brinker International Inc	20190307	43.29	43.475	42.86	43.38	609984	41.723	up	down	incorrect
EB.US	Eventbrite Inc	20190307	31.26	32.82	30.18	32.42	772270	32.42	up	up	correct
EBF.US	Ennis Inc	20190307	21.14	21.43	21.06	21.09	160122	18.5298	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190307	8.99	8.99	8.54	8.61	733012	7.4879	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20190307	57.31	57.45	56.28	57.07	391227	57.07	down	down	correct
EC.US	Ecopetrol S.A	20190307	20.52	20.65	20.2	20.23	680317	16.3563	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190307	16.87	16.87	16.62	16.74	109212	11.6429	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190307	26.0416	26.07	26.0416	26.0699	2125	21.005	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190307	24.95	25.15	24.95	25.15	2960	20.5531	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190307	25.461	25.461	25.46	25.46	1000	22.2193	down	up	incorrect
ECL.US	Ecolab Inc	20190307	170	170.8	168.85	169.6	861829	164.9142	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190307	12.82	12.82	12.35	12.44	68490	12.44	down	down	correct
ECVT.US	Ecovyst Inc	20190307	15.65	15.68	15.42	15.54	84752	11.0419	down	down	correct
ED.US	Consolidated Edison Inc	20190307	83.56	84.35	83.24	83.34	1908184	75.0596	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190307	6.72	6.72	6.65	6.65	177249	5.3067	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190307	13.2	13.2	12.92	12.98	213902	9.1352	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190307	12.9	12.9	12.73	12.8039	113953	9.3003	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190307	24.83	25.24	24.1	24.35	33266	24.35	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190307	81.37	81.665	78.19	79.45	14138030	7.945	down	down	correct
EEA.US	The European Equity Fund Inc	20190307	8.54	8.54	8.49	8.49	13814	7.8039	down	down	correct
EEX.US	Emerald Holding Inc	20190307	12.17	12.2	12.02	12.08	68129	11.7264	down	down	correct
EFL.US	Eaton Vance Floating	20190307	9.23	9.29	9.22	9.22	19680	7.9656	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190307	13.25	13.3	13.23	13.29	146686	10.9502	up	up	correct
EFT.US	Eaton Vance Floating	20190307	13.64	13.69	13.57	13.69	96754	11.3769	up	up	correct
EFX.US	Equifax Inc	20190307	109.27	109.52	107.82	108.71	678364	105.6221	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190307	13.09	13.0965	13.07	13.09	28245	11.8369
EGHT.US	8x8 Inc	20190307	18.6	18.68	18.11	18.3	1071747	18.3	down	down	correct
EGO.US	Eldorado Gold Corporation	20190307	4.16	4.32	4.135	4.31	1508300	4.31	up	up	correct
EGP.US	EastGroup Properties Inc	20190307	106.74	107.78	105.9	105.97	183481	99.2317	down	down	correct
EGY.US	VAALCO Energy Inc	20190307	2.45	2.48	2.27	2.3	482498	2.3	down	down	correct
EHC.US	Encompass Health Corporation	20190307	59.83	60.01	58.65	59.01	823770	56.4059	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190307	9.34	9.36	9.33	9.36	56311	7.439	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190307	9.7	9.7	9.63	9.65	19202	8.8359	down	down	correct
EIG.US	Employers Holdings Inc	20190307	40.4	40.97	39.99	40.29	205392	37.5151	down	down	correct
EIX.US	Edison International	20190307	61.95	62.23	61.67	62.2	2950586	55.4019	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190307	157.57	157.75	154.16	155.4	2405180	152.1696	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190307	29.4	29.59	29.05	29.28	17538537	29.28	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190307	24.7	24.76	24.62	24.68	22304	21.9214	down	down	correct
ELF.US	e.l.f. Beauty Inc	20190307	8.06	8.1599	7.79	7.79	550823	7.79	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190307	9.07	9.07	8.67	8.75	744476	3.7822	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20190307	111.29	113	111.29	111.7	1029468	52.6956	up	up	correct
ELVT.US	Elevate Credit Inc	20190307	4.2	4.2	4.1	4.13	67792	4.13	down	down	correct
ELY.US	Callaway Golf Company	20190307	17.39	17.4104	16.7	16.77	1285207	16.7225	down	up	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190307	13.75	13.8	13.63	13.65	124496	10.6829	down	up	incorrect
EME.US	EMCOR Group Inc	20190307	70.89	70.89	69.95	70.22	255041	69.3709	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190307	14.67	14.67	14.47	14.48	28893	11.6629	down	down	correct
EMN.US	Eastman Chemical Company	20190307	82.25	82.4	78.63	79.92	1489568	72.4868	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190307	9.19	9.37	9.16	9.36	31369	36.1255	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190307	24.7	24.7	24.56	24.7	16488	22.4563
EMR.US	Emerson Electric Co	20190307	67.6	67.6	66.41	67.3	3593841	62.479	down	down	correct
ENB.US	Enbridge Inc	20190307	36.2	36.46	35.89	36.46	6438756	30.2884	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190307	25.7	25.76	25.5501	25.65	129607	22.6047	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190307	14.84	15.08	14.749	15.01	390126	10.9977	up	down	incorrect
ENIA.US	Enel Américas S.A	20190307	8.56	8.7	8.465	8.62	2774335	7.5102	up	down	incorrect
ENIC.US	Enel Chile S.A	20190307	5.17	5.23	5.11	5.14	158736	4.2814	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190307	24.57	24.6426	24.57	24.6426	475	21.5213	up	up	correct
ENLC.US	EnLink Midstream LLC	20190307	11.16	11.46	11.09	11.3	1734519	8.2401	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190307	27.07	27.1746	26.4975	26.56	38574	23.909	down	down	correct
ENR.US	PA	20190307	100.01	100.01	98.1061	98.22	64777	78.3525	down	down	correct
ENS.US	EnerSys	20190307	71.14	71.54	69.5	69.74	299431	67.7336	down	down	correct
ENV.US	Envestnet Inc	20190307	61.19	61.25	60.225	60.57	331199	60.57	down	up	incorrect
ENVA.US	Enova International Inc	20190307	24.87	24.915	23.97	24.18	364557	24.18	down	down	correct
ENZ.US	Enzo Biochem Inc	20190307	3	3.12	3	3.03	112187	3.03	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190307	5.28	5.3	5.23	5.24	376820	3.8964	down	down	correct
EOG.US	EOG Resources Inc	20190307	92.07	92.1229	90.58	91.35	3731346	83.9853	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190307	14.17	14.17	14.01	14.09	54077	11.5569	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190307	16.56	16.6499	16.32	16.35	126299	13.6128	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190307	21.56	21.56	21.2837	21.5	22337	19.2429	down	down	correct
EP.US	PC	20190307	51.22	51.22	49.7513	51	2322	51	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190307	24.09	24.09	23.61	23.68	169592	23.548	down	down	correct
EPAM.US	EPAM Systems Inc	20190307	160	161.015	157.5725	159.42	236296	159.42	down	down	correct
EPC.US	Edgewell Personal Care Company	20190307	42.94	43	42.34	42.38	725220	41.5458	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190307	27.89	28.29	27.86	28.22	4697459	22.6494	up	down	incorrect
EPR.US	PG	20190307	23.13	23.25	23.13	23.2	10788	19.4136	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190307	16.65	16.79	16.5422	16.6	592746	14.6581	down	down	correct
EQC.US	PD	20190307	26.22	26.48	26.2	26.47	2707	22.6974	up	up	correct
EQNR.US	Equinor ASA	20190307	22.45	22.475	22.15	22.16	692415	19.7723	down	down	correct
EQR.US	Equity Residential	20190307	73.66	74.2	73.17	73.43	1421953	66.8356	down	down	correct
EQS.US	Equus Total Return Inc	20190307	1.799	1.87	1.799	1.87	300	1.87	up	up	correct
EQT.US	EQT Corporation	20190307	18.84	19.085	18.62	18.87	4691341	18.6384	up	up	correct
ERF.US	Enerplus Corporation	20190307	8.52	8.5278	8.3	8.31	790060	7.773	down	down	correct
ERJ.US	Embraer S.A	20190307	19.96	20	19.49	19.83	1172431	19.83	down	up	incorrect
ES.US	Eversource Energy	20190307	69.37	69.81	69.09	69.39	2173720	64.3676	up	down	incorrect
ESE.US	ESCO Technologies Inc	20190307	67.97	68.12	66.82	67.4	141779	66.7016	down	down	correct
ESGC.US	Eros STX Global Corporation	20190307	10.05	10.09	9.6	9.7	292642	9.7	down	down	correct
ESI.US	Element Solutions Inc	20190307	11.23	11.26	10.85	11	1599700	10.8351	down	down	correct
ESNT.US	Essent Group Ltd	20190307	43.5	43.5	42.08	42.56	530508	40.974	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20190307	15.72	16.07	15.68	16	5378091	15.0019	up	up	correct
ESS.US	Essex Property Trust Inc	20190307	281.79	286.05	281.13	282.29	293448	259.5141	up	up	correct
ESTC.US	Elastic N.V	20190307	84	87.2	83.665	84.94	1249860	84.94	up	up	correct
ESTE.US	Earthstone Energy Inc	20190307	6.39	6.41	6.2	6.37	67054	6.37	down	down	correct
ETB.US	Eaton Vance Tax	20190307	15.1	15.1615	14.956	15.01	51356	12.0603	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190307	19.64	19.72	19.32	19.36	195400	16.1493	down	down	correct
ETG.US	Eaton Vance Tax	20190307	15.43	15.44	15.21	15.29	180436	12.3668	down	down	correct
ETI.US	P	20190307	13.95	14.25	13.95	13.95	2596402	7.6394
ETJ.US	Eaton Vance Risk	20190307	8.92	8.92	8.8699	8.89	283207	7.1783	down	down	correct
ETN.US	Eaton Corporation plc	20190307	80.12	80.12	78.74	79.93	2853473	73.9826	down	up	incorrect
ETO.US	Eaton Vance Tax	20190307	23.61	23.61	23.15	23.18	57935	18.5423	down	down	correct
ETP.US	P	20190307	18.67	18.67	18.67	18.67	388	17.1874
ETR.US	Entergy Corporation	20190307	92.4	93.04	92.02	92.13	2142614	83.5367	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190307	18.36	19.16	18.22	18.98	3023176	14.5148	up	up	correct
ETV.US	Eaton Vance Tax	20190307	14.8	14.837	14.71	14.75	289029	11.4581	down	down	correct
ETW.US	Eaton Vance Tax	20190307	9.63	9.66	9.6	9.65	527049	7.7214	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190307	19.9	19.9	19.85	19.9	8415	17.7904
ETY.US	Eaton Vance Tax	20190307	11.11	11.132	11	11.05	291182	8.8347	down	up	incorrect
EURN.US	Euronav NV	20190307	7.84	7.91	7.76	7.89	475028	6.4782	up	up	correct
EVA.US	Enviva Partners LP	20190307	29.67	29.87	29.3317	29.56	32935	24.3371	down	down	correct
EVC.US	Entravision Communications Corporation	20190307	3.84	3.85	3.71	3.78	212572	3.2541	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20190307	6.24	6.27	6.24	6.26	161179	5.2097	up	down	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190307	13.0354	13.0654	13.0154	13.0554	43542	10.4866	up	up	correct
EVH.US	Evolent Health Inc	20190307	12.53	12.7	12.14	12.17	1084856	12.17	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190307	11.83	11.94	11.825	11.94	278753	10.558	up	up	correct
EVR.US	Evercore Inc	20190307	88.89	89.1	87.22	88.6	361822	82.2084	down	down	correct
EVRG.US	Evergy Inc	20190307	55.17	55.46	54.78	55.39	2970414	50.4473	up	up	correct
EVRI.US	Everi Holdings Inc	20190307	7.66	7.66	7.5	7.59	528844	7.59	down	down	correct
EVT.US	Eaton Vance Tax	20190307	21.82	21.83	21.53	21.68	133152	17.5962	down	down	correct
EVTC.US	EVERTEC Inc	20190307	26.75	27.51	26.56	27.38	595705	26.9415	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190307	171.1	172.25	170.3	170.96	2611653	56.9867	down	down	correct
EXD.US	Eaton Vance Tax	20190307	9.37	9.39	9.3267	9.39	43344	7.678	up	down	incorrect
EXG.US	Eaton Vance Tax	20190307	7.94	7.94	7.835	7.86	1340875	6.3686	down	down	correct
EXK.US	Endeavour Silver Corp	20190307	2.57	2.59	2.52	2.52	643769	2.52	down	down	correct
EXP.US	Eagle Materials Inc	20190307	78.75	79.44	77.755	78.81	740389	77.9285	up	up	correct
EXPR.US	Express Inc	20190307	4.96	4.99	4.8204	4.97	1192929	4.97	up	up	correct
EXR.US	Extra Space Storage Inc	20190307	97.56	98.1	96.54	96.93	703658	88.1066	down	down	correct
EXTN.US	Exterran Corporation	20190307	16.16	16.51	15.95	16.39	153900	16.39	up	up	correct
FAF.US	First American Financial Corporation	20190307	50.1	50.62	49.73	50.21	337110	46.1351	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190307	32.27	32.61	32	32.22	450938	31.7076	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190307	46.67	46.69	45.76	46.04	1461081	44.4221	down	down	correct
FBK.US	FB Financial Corporation	20190307	33.78	33.84	33.25	33.43	38417	32.4468	down	down	correct
FBP.US	First BanCorp	20190307	11	11.08	10.71	10.85	1379210	10.1736	down	down	correct
FC.US	Franklin Covey Co	20190307	25.51	25.645	25.15	25.31	23590	25.31	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190307	13.56	13.57	13.25	13.28	362225	11.9777	down	down	correct
FCN.US	FTI Consulting Inc	20190307	74.6	75.13	73.79	74.82	447219	74.82	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190307	28.09	28.32	27.88	27.92	301821	24.582	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190307	25.7	25.7	25.7	25.7	500	21.4265
FCT.US	First Trust Senior Floating Rate Income Fund II	20190307	12.05	12.1	12.02	12.08	63703	9.4111	up	down	incorrect
FCX.US	Freeport	20190307	12.5	12.53	12.13	12.31	12689890	12.0184	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190307	14.3804	14.4093	14.21	14.21	45656	11.5487	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190307	26.17	26.17	25.53	25.75	169063	24.917	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20190307	234.38	234.38	231.04	231.24	229123	225.1733	down	down	correct
FDX.US	FedEx Corporation	20190307	176.2	176.62	172.08	172.86	3743913	165.8031	down	down	correct
FE.US	FirstEnergy Corp	20190307	40.82	41.23	40.635	40.78	3492395	36.4372	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190307	2.51	2.68	2.2	2.41	160412	2.3011	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190307	11.01	11.19	11.01	11.13	174822	8.4682	up	up	correct
FENG.US	Phoenix New Media Limited	20190307	4.6	4.6	4.29	4.3	327007	0.2902	down	down	correct
FERG.US	Ferguson plc	20190307	69.06	69.06	69.06	69.06	400	63.7899
FET.US	Forum Energy Technologies Inc	20190307	5.32	5.4	5.15	5.27	575773	105.4	down	up	incorrect
FF.US	FutureFuel Corp	20190307	18.21	18.21	17.52	17.68	116516	10.686	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20190307	14.91	14.91	14.77	14.8	25167	11.9303	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190307	18.52	18.65	18.41	18.59	110904	15.3109	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190307	5.95	5.9753	5.9478	5.9686	26622	4.6456	up	up	correct
FHI.US	Federated Hermes Inc	20190307	29.79	29.83	29.02	29.15	659405	25.3087	down	up	incorrect
FICO.US	Fair Isaac Corporation	20190307	245.66	247.13	244.5812	246.8	216126	246.8	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190307	15.24	15.4	15.24	15.3	76079	12.82	up	up	correct
FINV.US	FinVolution Group	20190307	5.11	5.11	4.7	4.92	997100	4.2532	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190307	106.67	106.67	105.43	105.65	1875046	102.1831	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190307	8.93	8.93	8.86	8.88	42411	8.2347	down	down	correct
FIX.US	Comfort Systems USA Inc	20190307	52.06	52.175	51.61	52.02	221872	50.7691	down	down	correct
FL.US	Foot Locker Inc	20190307	62.79	62.87	61.81	62.12	2834102	57.8118	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190307	18.93	19.15	18.93	19.1	18988	15.7407	up	up	correct
FLO.US	Flowers Foods Inc	20190307	20.3	20.43	20.17	20.25	853798	18.4309	down	down	correct
FLOW.US	SPX FLOW Inc	20190307	33.97	34.24	32.71	33	258909	32.8673	down	down	correct
FLR.US	Fluor Corporation	20190307	36.72	36.82	35.9	36.37	1376301	35.1099	down	down	correct
FLS.US	Flowserve Corporation	20190307	43.07	43.37	42.32	43.08	1321041	40.5714	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190307	230.07	230.07	225.68	227.5	644787	227.5	down	down	correct
FMC.US	FMC Corporation	20190307	78.1	78.31	76.2	77.82	1035222	73.9074	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20190307	13.31	13.34	13.28	13.335	6324	11.7735	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190307	37.63	37.7	37.3162	37.38	117300	35.4196	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190307	88.37	88.62	87.23	87.34	332061	82.587	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190307	13.461	13.4695	13.4154	13.4695	5222	11.7371	up	up	correct
FN.US	Fabrinet	20190307	54.62	54.75	53.12	53.53	303448	53.53	down	up	incorrect
FNB.US	PE	20190307	28.41	28.41	28.08	28.08	13172	23.5623	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190307	38.37	39.07	38.19	38.32	1022500	38.32	down	down	correct
FNF.US	Fidelity National Financial Inc	20190307	35.02	35.2929	34.76	35.12	1619156	31.659	up	up	correct
FNV.US	Franco	20190307	74.78	76.02	74.45	75.41	351359	73.5463	up	up	correct
FOE.US	Ferro Corporation	20190307	19.06	19.17	18.65	18.97	609609	18.97	down	down	correct
FOF.US	Cohen & Steers Closed	20190307	12.29	12.29	12.2	12.21	48135	9.8652	down	down	correct
FOR.US	Forestar Group Inc	20190307	17.15	17.165	16.56	16.62	66734	16.62	down	down	correct
FPAC.US	U	20190307	9.87	9.87	9.85	9.85	56015	8.5254	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190307	21.54	21.56	21.4141	21.54	116076	17.8302
FPH.US	Five Point Holdings LLC	20190307	7.67	7.7	7.49	7.5	148033	7.5	down	down	correct
FPI.US	Farmland Partners Inc	20190307	5.31	5.31	5.12	5.14	114272	4.7885	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190307	8.67	8.78	8.65	8.77	118368	6.8264	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20190307	33.98	34.27	33.73	33.77	724952	31.578	down	up	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190307	12.9	12.91	12.8	12.83	155023	10.5399	down	down	correct
FRO.US	Frontline Ltd	20190307	6.41	6.4699	6.33	6.34	379901	5.1938	down	down	correct
FRT.US	PC	20190307	23.28	23.49	23.18	23.18	16527	20.2206	down	down	correct
FSK.US	FS KKR Capital Corp	20190307	6.35	6.39	6.32	6.37	417943	17.5035	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190307	3.38	3.46	3.31	3.35	1279600	3.35	down	down	correct
FSS.US	Federal Signal Corporation	20190307	24.39	24.44	24.08	24.3	231208	23.5553	down	down	correct
FT.US	Franklin Universal Trust	20190307	6.92	6.94	6.89	6.92	114021	5.9441
FTCH.US	Farfetch Limited	20190307	28	28	26.64	27.05	1372189	27.05	down	down	correct
FTI.US	TechnipFMC plc	20190307	21.0529	21.1204	20.6476	20.7634	4776412	14.7561	down	up	incorrect
FTK.US	Flotek Industries Inc	20190307	2.9	3.26	2.6201	3.12	1467505	3.12	up	up	correct
FTS.US	Fortis Inc	20190307	35.73	35.98	35.65	35.77	236633	32.3906	up	down	incorrect
FTV.US	Fortive Corporation	20190307	81.99	81.99	80.68	81.06	1539629	67.1063	down	down	correct
FUBO.US	fuboTV Inc	20190307	10	10.5	10	10.5	552	10.5	up	down	incorrect
FUL.US	H.B. Fuller Company	20190307	49.59	49.635	48.83	49.22	245782	47.4804	down	down	correct
FUN.US	Cedar Fair L.P	20190307	51.81	52.68	51.56	52.65	358213	48.0573	up	up	correct
G.US	Genpact Limited	20190307	33.25	33.31	33.04	33.25	714400	32.5472
GAB.US	The Gabelli Equity Trust Inc	20190307	6.11	6.13	6.06	6.12	389908	4.6038	up	up	correct
GAM.US	PB	20190307	25.82	25.9089	25.77	25.77	15611	21.8291	down	down	correct
GATX.US	GATX Corporation	20190307	75.38	75.75	74.19	75.44	204970	70.6189	up	up	correct
GB.US	Global Blue Group Holding AG	20190307	9.87	9.87	9.85	9.85	56015	9.85	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190307	22.44	22.53	22.3409	22.4	65462	18.7318	down	down	correct
GBL.US	GAMCO Investors Inc	20190307	20.31	20.31	18.96	19.05	41137	16.5395	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190307	38.6	38.68	37.94	38.63	244649	34.8442	up	up	correct
GCI.US	Gannett Co Inc	20190307	12.5	12.57	12.29	12.33	509008	10.1665	down	down	correct
GCO.US	Genesco Inc	20190307	45.72	46.09	45.14	45.5	152945	45.5	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190307	29.51	29.9	29.18	29.66	737372	29.66	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190307	5.22	5.22	5.15	5.18	32462	4.0499	down	down	correct
GD.US	General Dynamics Corporation	20190307	166.18	166.535	163.9317	166.34	1218271	154.7425	up	up	correct
GDDY.US	GoDaddy Inc	20190307	73.42	73.59	72.55	73.27	1489900	73.27	down	down	correct
GDL.US	The GDL Fund	20190307	9.55	9.64	9.482	9.63	49525	8.4311	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190307	16.63	16.63	16.55	16.58	46354	13.58	down	down	correct
GDOT.US	Green Dot Corporation	20190307	57.26	58.24	56.23	57.27	866271	57.27	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190307	21.06	21.06	20.75	20.83	121576	17.5159	down	down	correct
GE.US	General Electric Company	20190307	9.08	9.45	9.07	9.45	15935138	74.6818	up	up	correct
GEF.US	Greif Inc	20190307	40.97	40.97	39.92	40.2	287411	35.4876	down	down	correct
GEL.US	Genesis Energy L.P	20190307	21.4	22.1	21.29	21.63	616740	16.7729	up	up	correct
GEO.US	The GEO Group Inc	20190307	21.36	21.6	20.83	20.87	817239	16.402	down	up	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190307	5.28	5.4	5.2701	5.35	292126	39.6721	up	up	correct
GES.US	Guess' Inc	20190307	22	22.3475	21.665	22.21	1090365	20.7402	up	up	correct
GF.US	The New Germany Fund Inc	20190307	13.9	13.9	13.65	13.73	15445	11.0939	down	down	correct
GFF.US	Griffon Corporation	20190307	17.47	17.47	17.07	17.33	156649	16.6876	down	down	correct
GFI.US	Gold Fields Limited	20190307	3.7	3.77	3.685	3.73	3520781	3.4892	up	up	correct
GGB.US	Gerdau S.A	20190307	3.9	3.92	3.81	3.86	15386134	3.3196	down	down	correct
GGG.US	Graco Inc	20190307	47.66	47.8079	47.12	47.35	413715	45.8166	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190307	21.28	21.35	21.15	21.27	29014	15.935	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190307	8.59	8.67	8.4	8.67	54952	6.3329	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190307	12.02	12.02	11.89	11.9377	6891	10.2068	down	down	correct
GHC.US	Graham Holdings Company	20190307	682.09	682.6	671.44	678.71	32130	658.4542	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20190307	12.35	12.74	12.1511	12.5	147019	12.2261	up	up	correct
GHL.US	Greenhill & Co. Inc	20190307	22.07	22.27	21.99	22.17	252037	21.3191	up	up	correct
GHM.US	Graham Corporation	20190307	21.85	21.85	21.1	21.3	22490	19.7104	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20190307	13.9	13.9	13.86	13.88	97924	10.9071	down	down	correct
GIB.US	CGI Inc	20190307	66.5	66.58	65.52	65.9	196483	65.9	down	down	correct
GIC.US	Global Industrial Company	20190307	20.46	20.57	20.155	20.37	65131	17.6563	down	down	correct
GIL.US	Gildan Activewear Inc	20190307	35.33	35.39	35.17	35.28	269983	34.0826	down	up	incorrect
GIM.US	Templeton Global Income Fund	20190307	6.44	6.4425	6.4	6.41	357868	5.4531	down	down	correct
GIS.US	General Mills Inc	20190307	46.51	46.8	46.245	46.4	3081668	42.1657	down	down	correct
GIX.US	WS	20190307	388.5	399.9	385.4	389.9	34570	386.5495	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190307	9.65	9.65	9.55	9.55	1447	7.9076	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190307	23.1802	23.1907	23.15	23.15	8428	21.4846	down	up	incorrect
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190307	22	22	22	22	721	20.0236
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190307	20.38	20.6502	20.38	20.4501	5320	19.4028	up	up	correct
GKOS.US	Glaukos Corporation	20190307	66.41	66.955	65.75	66.02	223994	66.02	down	down	correct
GLOB.US	Globant S.A	20190307	68.99	69.62	67.6	69.2	201634	69.2	up	up	correct
GLOG.US	PA	20190307	26.4819	26.7	26.4819	26.7	6064	21.0014	up	up	correct
GLOP.US	PC	20190307	23.97	24.0399	23.82	24.01	27000	18.2391	up	up	correct
GLT.US	Glatfelter Corporation	20190307	13.28	13.28	12.945	13.02	237653	11.8085	down	down	correct
GLW.US	Corning Incorporated	20190307	34.52	34.52	33.81	33.97	3357141	31.4816	down	down	correct
GM.US	General Motors Company	20190307	38.1	38.34	37.64	38.04	8999800	36.4228	down	down	correct
GME.US	GameStop Corp	20190307	11.56	11.66	11.435	11.59	1811388	11.2097	up	up	correct
GMED.US	Globus Medical Inc	20190307	45.69	46.33	45.56	45.82	462133	45.82	up	up	correct
GMRE.US	PA	20190307	25.48	25.59	25.48	25.59	1399	20.9966	up	up	correct
GMS.US	GMS Inc	20190307	16.12	16.59	15.7	16.45	854022	16.45	up	up	correct
GNE.US	PA	20190307	8.24	8.24	7.921	8	38085	6.5419	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20190307	8.5	8.56	8.16	8.21	226406	7.4071	down	up	incorrect
GNRC.US	Generac Holdings Inc	20190307	51.16	51.37	50.2847	51.27	283994	51.27	up	up	correct
GNT.US	PA	20190307	23.5774	23.5967	23.3251	23.56	11922	20.7146	down	down	correct
GNW.US	Genworth Financial Inc	20190307	3.9	3.94	3.69	3.8	5596871	3.8	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190307	19.45	19.59	19.4	19.53	142945	14.4898	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190307	14.03	14.07	13.65	13.9	397453	13.8945	down	down	correct
GOLD.US	Barrick Gold Corporation	20190307	12.35	12.66	12.34	12.63	12757520	11.9085	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190307	23.88	24.04	23.57	23.88	106795	22.6202
GOOS.US	Canada Goose Holdings Inc	20190307	51.61	51.74	49.57	50.12	3049781	50.12	down	down	correct
GPC.US	Genuine Parts Company	20190307	106.91	107.18	106.23	106.85	1348006	98.2369	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20190307	61.64	62.01	60.17	60.76	152324	59.3313	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190307	24.93	24.93	24.67	24.67	32006	21.6235	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190307	12.37	12.37	12.06	12.26	3720769	11.5631	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190307	7.89	7.8928	7.77	7.84	130382	6.2716	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190307	18.67	18.744	18.49	18.51	516440	14.88	down	up	incorrect
GPN.US	Global Payments Inc	20190307	129.51	130.11	128.64	129.87	1732188	128.446	up	up	correct
GPRK.US	GeoPark Limited	20190307	18.7251	18.8845	17.9782	18.745	250906	18.3172	up	down	incorrect
GPS.US	The Gap Inc	20190307	26.46	26.85	26.17	26.72	6340214	24.9833	up	up	correct
GPX.US	GP Strategies Corporation	20190307	15.48	15.73	14.77	14.84	28371	14.84	down	down	correct
GRC.US	The Gorman	20190307	33.28	33.47	32.66	33.01	49076	31.4688	down	down	correct
GRP.US	UN	20190307	47.05	47.4	46.89	47.4	10765	40.9954	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190307	10.15	10.15	10.11	10.1132	14519	8.6552	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190307	193.13	193.45	190.08	192.77	3567935	181.9843	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190307	20.01	20.16	19.85	20.1	168762	15.2336	up	up	correct
GSK.US	GlaxoSmithKline plc	20190307	40.17	40.28	39.905	40.12	3026582	34.8362	down	down	correct
GSL.US	PB	20190307	21.3	21.6	21.11	21.6	5024	16.2034	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190307	15.59	15.59	15.27	15.35	154947	15.35	down	down	correct
GTLS.US	Chart Industries Inc	20190307	86.07	86.93	85.145	86.74	227733	86.74	up	down	incorrect
GTN.US	Gray Television Inc	20190307	22.48	22.555	22.13	22.23	1507968	21.899	down	down	correct
GTNA.US	Gray Television Inc	20190307	20.865	20.865	20.83	20.83	1248	20.7405	down	down	correct
GTS.US	Triple	20190307	23.24	23.54	22.96	23.26	70417	23.26	up	up	correct
GTY.US	Getty Realty Corp	20190307	32.54	32.795	32.33	32.52	157722	27.9062	down	down	correct
GUT.US	The Gabelli Utility Trust	20190307	6.74	6.82	6.7	6.79	85383	5.4917	up	up	correct
GVA.US	Granite Construction Incorporated	20190307	47.44	47.72	46.85	47.43	267149	44.9649	down	up	incorrect
GWB.US	Great Western Bancorp Inc	20190307	35.49	35.62	34.71	34.89	269399	33.0304	down	down	correct
GWRE.US	Guidewire Software Inc	20190307	97.69	99.9	89.56	90.22	6392794	90.22	down	down	correct
GWW.US	W.W. Grainger Inc	20190307	300.73	301.84	295.82	297.7	329004	283.7515	down	down	correct
GYC.US	Cabco Series 2004	20190307	21.26	21.68	21.18	21.54	297411	19.9	up	up	correct
H.US	Hyatt Hotels Corporation	20190307	75.11	75.16	72.9	73.04	625200	72.317	down	down	correct
HAE.US	Haemonetics Corporation	20190307	84.04	84.86	83.03	84.57	313531	84.57	up	up	correct
HAL.US	Halliburton Company	20190307	28.73	28.82	27.82	27.93	13403210	26.4505	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190307	24.76	25.24	24.53	25.07	740355	22.3511	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190307	22.9	22.9	19.58	19.94	245429	18.7272	down	down	correct
HBI.US	Hanesbrands Inc	20190307	18.19	18.475	18.0152	18.33	3574760	16.4132	up	up	correct
HBM.US	Hudbay Minerals Inc	20190307	6.76	6.79	6.565	6.62	858380	6.5565	down	up	incorrect
HCA.US	HCA Healthcare Inc	20190307	128.96	129.6	126.37	126.89	3655642	123.9187	down	down	correct
HCC.US	Warrior Met Coal Inc	20190307	27.9	27.92	27.06	27.16	618416	22.8327	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190307	917.5	917.5	917.5	917.5	0	916.5413
HCHC.US	HC2 Holdings Inc	20190307	3	3.065	2.89	2.98	256224	2.98	down	down	correct
HCI.US	HCI Group Inc	20190307	44.62	45.135	43.21	43.37	86807	40.0263	down	down	correct
HCXY.US	Hercules Capital Inc	20190307	24.9	24.9	24.8	24.8	13121	20.9979	down	down	correct
HD.US	The Home Depot Inc	20190307	184.39	184.62	181.58	182.51	4122194	170.0238	down	down	correct
HDB.US	HDFC Bank Limited	20190307	103.42	103.42	102.57	102.75	518704	50.6468	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20190307	38.97	39.22	38.93	39.13	308368	35.7889	up	up	correct
HEI.US	HEICO Corporation	20190307	90.65	91.19	89.63	90.63	239454	90.337	down	down	correct
HEP.US	Holly Energy Partners L.P	20190307	28.49	28.755	28.32	28.45	230092	21.9177	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190307	14.81	14.81	14.59	14.63	30380	11.3304	down	down	correct
HES.US	Hess Corporation	20190307	56.92	57.24	56	56.61	4371121	53.7096	down	down	correct
HESM.US	Hess Midstream LP	20190307	22.61	23.08	22.4768	22.82	48132	18.133	up	up	correct
HFC.US	HollyFrontier Corporation	20190307	50.61	50.61	49.58	49.83	2060147	46.0352	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20190307	20.36	20.43	20.36	20.43	400	20.43	up	up	correct
HGLB.US	Highland Global Allocation Fund	20190307	12.85	12.9986	12.6	12.78	92725	8.9403	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190307	32.79	32.88	31.84	32.02	1455000	32.02	down	down	correct
HHC.US	The Howard Hughes Corporation	20190307	109.92	109.965	108.26	108.6	201181	108.6	down	down	correct
HI.US	Hillenbrand Inc	20190307	43.16	43.16	42.65	43	170867	39.8958	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190307	48.38	48.38	47.815	48.04	2748541	44.8754	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190307	203.54	203.54	199.46	201.46	512617	189.9476	down	down	correct
HIL.US	Hill International Inc	20190307	3.1471	3.2	3.1	3.18	49877	3.18	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190307	4.82	4.85	4.81	4.85	129468	3.9179	up	down	incorrect
HIW.US	Highwoods Properties Inc	20190307	45.11	45.39	44.45	44.57	999614	39.2616	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190307	6.43	6.438	6.4	6.41	118531	5.0023	down	down	correct
HL.US	PB	20190307	56.9346	56.9346	56.9346	56.9346	0	47.6931
HLF.US	Herbalife Nutrition Ltd	20190307	56.3	56.77	56.03	56.41	1044262	56.41	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20190307	45.57	45.57	44.79	45.14	121513	42.4286	down	down	correct
HLIO.US	Helios Technologies Inc.	20190307	48.86	49.34	48.3134	49	124836	47.9927	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190307	83.63	83.77	82.3	82.92	2269496	82.4033	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190307	7.32	7.45	7.29	7.4	1137613	7.4	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190307	27.34	27.37	27.0501	27.1	606386	24.8691	down	up	incorrect
HMLP.US	PA	20190307	25.15	25.25	25.15	25.2	9533	19.7519	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190307	38.66	38.66	37.87	37.89	302654	34.6311	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190307	1.85	1.9	1.83	1.89	2984768	1.8474	up	up	correct
HNGR.US	Hanger Inc	20190307	19.32	19.48	19.05	19.16	245980	19.16	down	up	incorrect
HNI.US	HNI Corporation	20190307	37.33	37.63	36.85	36.9	149973	33.4822	down	down	correct
HNP.US	Huaneng Power International Inc	20190307	24.9	24.9	24.61	24.61	28939	21.1692	down	down	correct
HOG.US	Harley	20190307	38.05	38.17	37.09	37.46	2624612	34.8559	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20190307	18.86	19.09	18.529	18.69	627933	17.4127	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190307	0.6	0.637	0.582	0.6228	61400	15.57	up	up	correct
HP.US	Helmerich & Payne Inc	20190307	54.38	54.66	53.555	54.56	1754733	45.9348	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190307	15.86	15.94	15.6	15.67	14207932	14.0949	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190307	21.59	21.6458	21.48	21.56	43009	17.503	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190307	21.8	21.9181	21.77	21.85	26174	17.8491	up	up	correct
HPQ.US	HP Inc	20190307	19	19.02	18.73	18.82	14276340	17.0898	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190307	18.53	18.645	18.52	18.62	42193	15.0801	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20190307	20.19	20.29	20	20.01	91006	15.8045	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20190307	16.98	17.1	16.83	16.87	98739	13.3545	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190307	31.36	31.75	31.2	31.29	434881	28.1246	down	down	correct
HRB.US	H&R Block Inc	20190307	23.53	24.79	23.53	24.16	6898523	20.7789	up	down	incorrect
HRC.US	Hill	20190307	103.88	104.06	102.99	103.49	220378	101.0786	down	down	correct
HRI.US	Herc Holdings Inc	20190307	41.4	41.84	40.14	40.98	230727	40.8698	down	down	correct
HRL.US	Hormel Foods Corporation	20190307	43.49	43.7	43.3	43.44	2035396	41.0533	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190307	14.64	14.75	14.13	14.14	162664	13.1771	down	down	correct
HSBC.US	HSBC Holdings plc	20190307	40.94	40.965	40.6885	40.87	2177512	36.744	down	down	correct
HSC.US	Harsco Corporation	20190307	22.6	22.62	22.03	22.2	546975	22.2	down	down	correct
HSY.US	The Hershey Company	20190307	111.64	112.23	111.3	111.93	765677	105.7066	up	up	correct
HT.US	PE	20190307	23.54	23.69	23.4623	23.595	13610	18.2848	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190307	28.11	28.44	28.04	28.09	1171507	25.0135	down	down	correct
HTD.US	John Hancock Tax	20190307	24.3	24.3	24.12	24.2	50885	19.8114	down	down	correct
HTGC.US	Hercules Capital Inc	20190307	13.27	13.285	13.21	13.24	408202	10.0487	down	down	correct
HTH.US	Hilltop Holdings Inc	20190307	18.17	18.17	17.48	17.61	483784	16.8627	down	down	correct
HTY.US	John Hancock Investments	20190307	6.95	6.9505	6.91	6.91	43594	5.152	down	down	correct
HUBB.US	Hubbell Incorporated	20190307	118.96	119.99	117.29	119.55	420130	111.8277	up	up	correct
HUBS.US	HubSpot Inc	20190307	161.48	164.74	159.915	162.19	418631	162.19	up	up	correct
HUM.US	Humana Inc	20190307	273.56	275.35	266.02	268.44	1358630	263.2209	down	up	incorrect
HUN.US	Huntsman Corporation	20190307	24.17	24.25	23.55	23.69	2756685	21.7058	down	down	correct
HUYA.US	HUYA Inc	20190307	26.77	26.9	25.1	25.22	8474514	25.22	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190307	24.54	24.54	24.13	24.25	92287	19.2549	down	up	incorrect
HWM.US	Howmet Aerospace Inc	20190307	18.56	18.6197	18.03	18.32	4455577	18.2517	down	down	correct
HXL.US	Hexcel Corporation	20190307	70.33	70.635	69.4788	70.44	396914	69.8249	up	up	correct
HY.US	Hyster	20190307	65.53	65.6	63.5	64.79	74187	60.5246	down	down	correct
HYB.US	The New America High Income Fund Inc	20190307	8.45	8.46	8.43	8.43	40966	6.865	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190307	14.44	14.49	14.385	14.47	45105	11.6927	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190307	10.16	10.17	10.09	10.12	302162	8.0132	down	down	correct
HZN.US	Horizon Global Corporation	20190307	2.53	2.56	2.35	2.48	310612	2.48	down	down	correct
HZO.US	MarineMax Inc	20190307	18.88	18.97	18.37	18.65	179618	18.65	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190307	9.13	9.16	9.08	9.08	34631	7.2081	down	up	incorrect
IAG.US	IAMGOLD Corporation	20190307	3.21	3.28	3.19	3.27	5417067	3.27	up	down	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20190307	45.53	45.53	44	44	51360	41.6271	down	down	correct
IBM.US	International Business Machines Corporation	20190307	136.4873	136.767	134.5133	135.2384	4358802	112.9107	down	down	correct
IBN.US	ICICI Bank Limited	20190307	10.51	10.53	10.39	10.42	8532327	10.3644	down	down	correct
IBP.US	Installed Building Products Inc	20190307	46.87	47.64	46.11	46.54	296932	46.0842	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190307	3.02	3.05	2.93	2.97	8140	59.4	down	up	incorrect
ICE.US	Intercontinental Exchange Inc	20190307	74.67	74.8	73.56	73.65	2976468	71.0015	down	down	correct
ICL.US	ICL Group Ltd	20190307	5.38	5.39	5.33	5.33	67147	4.5313	down	down	correct
IDA.US	IDACORP Inc	20190307	99.16	99.9	98.945	99.35	221140	92.0462	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190307	12.5	12.51	12.4	12.42	62677	10.1365	down	down	correct
IDT.US	IDT Corporation	20190307	5.87	5.89	5.64	5.71	125149	5.71	down	down	correct
IEX.US	IDEX Corporation	20190307	145.12	145.3	142.87	143.81	196819	139.3778	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190307	126.75	127.01	123.7	124.51	1236968	115.848	down	down	correct
IFN.US	The India Fund Inc	20190307	20.73	20.77	20.51	20.56	52179	14.4588	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190307	10.29	10.3	10.25	10.26	47991	8.0886	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190307	6.41	6.42	6.38	6.39	264043	5.1655	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190307	19.53	19.5385	19.31	19.48	26119	17.3304	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190307	7.05	7.11	6.98	7.08	448767	5.5903	up	up	correct
IGT.US	International Game Technology PLC	20190307	15.75	15.78	14.22	14.35	17916210	13.0043	down	down	correct
IHC.US	Independence Holding Company	20190307	38.15	38.35	37.75	37.75	8197	36.5623	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190307	8.23	8.23	8.07	8.08	61547	6.4413	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190307	60.4	60.4	59.71	59.78	50555	57.3058	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190307	10.35	10.3653	10.23	10.33	63077	8.6408	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190307	9.89	9.8999	9.84	9.899	25624	8.3437	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190307	19.89	19.89	19.6695	19.7	13617	18.9196	down	up	incorrect
IIIN.US	Insteel Industries Inc	20190307	21.36	21.3899	20.76	20.84	74306	18.3873	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190307	14.55	14.77	14.55	14.71	229117	12.8775	up	up	correct
IIPR.US	PA	20190307	29.4501	29.6199	29.4501	29.5746	1908	24.3603	up	up	correct
IMAX.US	IMAX Corporation	20190307	22.92	22.92	22.425	22.49	408914	22.49	down	down	correct
INFO.US	IHS Markit Ltd	20190307	53.03	53.41	52.44	52.9	1646784	52.0382	down	down	correct
INFY.US	Infosys Limited	20190307	10.65	10.71	10.48	10.49	8304225	9.7823	down	down	correct
ING.US	ING Groep N.V	20190307	12.16	12.16	11.785	11.97	8252558	10.6433	down	down	correct
INGR.US	Ingredion Incorporated	20190307	90.56	92.15	90.01	91.47	544406	84.1659	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20190307	11.5	11.5	11.26	11.32	564912	10.6511	down	down	correct
INS.US	Intelligent Systems Corporation	20190307	17.8	20.48	17.8	20	57223	20	up	up	correct
INSI.US	Insight Select Income Fund	20190307	18.7	18.7	18.59	18.64	15122	15.6082	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20190307	55.68	55.75	52.75	54.92	747592	54.92	down	down	correct
INSW.US	PA	20190307	24.9293	24.9293	24.84	24.8499	3245	22.3768	down	up	incorrect
INT.US	World Fuel Services Corporation	20190307	28.31	28.83	28	28.19	414936	27.0551	down	down	correct
INVH.US	Invitation Homes Inc	20190307	23.34	23.6099	23.28	23.34	1997317	22.11
IO.US	ION Geophysical Corporation	20190307	13.24	14.47	13	13.79	138247	13.79	up	down	incorrect
IP.US	International Paper Company	20190307	45.915	46.05	45.14	45.86	2107930	38.363	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190307	22.88	22.89	22.35	22.35	3450417	19.8499	down	down	correct
IPI.US	Intrepid Potash Inc	20190307	3.7	3.71	3.61	3.63	35962	36.3	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20190307	12.02	12.11	12	12.06	207389	10.525	up	up	correct
IQV.US	IQVIA Holdings Inc	20190307	139.16	139.16	137.14	137.85	2836399	137.85	down	down	correct
IR.US	Ingersoll Rand Inc	20190307	26.25	26.31	25.78	26.09	1670573	23.7866	down	up	incorrect
IRL.US	The New Ireland Fund Inc	20190307	9.23	9.23	9.05	9.06	21747	7.0015	down	down	correct
IRM.US	Iron Mountain Incorporated	20190307	35.1	35.17	34.71	34.87	2771836	28.0496	down	down	correct
IRT.US	Independence Realty Trust Inc	20190307	10.33	10.36	10.19	10.23	558209	8.9622	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190307	14.12	14.12	14.01	14.07	75223	11.1509	down	up	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20190307	25.7	25.7219	25.67	25.71	51201	24.9579	up	up	correct
IT.US	Gartner Inc	20190307	142.04	142.81	140.59	141.69	500421	141.69	down	down	correct
ITCB.US	Itaú Corpbanca	20190307	13.8167	13.8167	13.46	13.48	6206	11.7147	down	down	correct
ITGR.US	Integer Holdings Corporation	20190307	83.81	84.2	82.9	83.37	222037	83.37	down	down	correct
ITT.US	ITT Inc	20190307	57.16	57.16	56.31	56.86	703671	55.1143	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190307	9.1034	9.1433	8.9735	9.1433	43302832	6.7984	up	up	correct
ITW.US	Illinois Tool Works Inc	20190307	142.26	142.29	139.89	140.75	1861870	131.5174	down	up	incorrect
IVC.US	Invacare Corporation	20190307	9.27	9.62	9.015	9.43	479008	9.343	up	up	correct
IVH.US	Ivy Funds	20190307	13.53	13.619	13.4791	13.6	60804	10.6642	up	up	correct
IVR.US	PC	20190307	24.26	24.55	24.26	24.53	11224	19.7608	up	up	correct
IVZ.US	Invesco Ltd	20190307	19.13	19.13	18.605	18.66	5541419	16.2462	down	up	incorrect
IX.US	ORIX Corporation	20190307	71.51	71.51	70.82	70.93	22729	64.1083	down	down	correct
J.US	Jacobs Engineering Group Inc	20190307	72.05	72.45	71.3949	72.11	1609232	70.5909	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20190307	9.13	9.33	8.97	9.24	38244	9.24	up	up	correct
JBGS.US	JBG SMITH Properties	20190307	40.41	40.68	40.22	40.38	355209	37.4784	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190307	26.38	26.38	26.1501	26.1501	1162	22.8794	down	down	correct
JBL.US	Jabil Inc	20190307	27.92	27.92	27.17	27.19	1710936	26.5662	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20190307	92.15	92.29	90.45	91.43	196000	90.5383	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190307	13.78	13.86	13.66	13.69	23504	10.7993	down	down	correct
JCI.US	Johnson Controls International plc	20190307	35.43	35.75	34.74	35.67	6603809	33.2441	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190307	9.59	9.59	9.47	9.59	39477	8.0756
JDD.US	Nuveen Diversified Dividend and Income Fund	20190307	10.5	10.5889	10.48	10.55	38416	8.4212	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190307	19.47	19.5	18.76	18.88	2903370	16.3044	down	down	correct
JELD.US	JELD	20190307	19.61	19.72	19.1	19.15	1341059	19.15	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190307	8.73	9.09	8.5484	8.62	44592	7.4354	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190307	6.9056	6.9056	6.87	6.87	1547	6.3576	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190307	9.94	10.01	9.92	10	179002	8.1347	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190307	15.15	15.15	15.03	15.07	81869	12.021	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190307	9.8	9.81	9.7448	9.8	83488	8.8692
JHG.US	Janus Henderson Group plc	20190307	23.95	24.185	23.545	23.57	789225	20.223	down	down	correct
JHI.US	John Hancock Investors Trust	20190307	15.72	15.77	15.69	15.75	14630	12.4476	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190307	13.75	13.78	13.69	13.69	263835	11.7367	down	down	correct
JHX.US	James Hardie Industries plc	20190307	13.2	13.2	13.01	13.08	13205	12.3538	down	down	correct
JILL.US	J.Jill Inc	20190307	6.83	7.51	6.82	7.04	1796571	23.8935	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190307	16.85	17.39	16.1	16.73	2575497	16.73	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190307	160.44	161.255	158.5	159.06	514978	157.9343	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190307	23.23	23.25	23.17	23.23	22258	20.2861
JMP.US	JMP Group LLC	20190307	3.9785	4.0275	3.9785	4.02	54048	3.7649	up	up	correct
JNJ.US	Johnson & Johnson	20190307	138.53	139.12	137.7	138.24	6100380	128.5207	down	down	correct
JNPR.US	Juniper Networks Inc	20190307	26.54	26.54	25.9	25.95	3185380	23.7689	down	up	incorrect
JOE.US	The St. Joe Company	20190307	15.13	15.27	14.99	15.02	157476	14.8853	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190307	8.74	8.74	8.67	8.675	79520	7.1568	down	down	correct
JP.US	Jupai Holdings Limited	20190307	4.63	4.67	4.42	4.47	346698	4.47	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190307	9.36	9.449	9.36	9.38	130408	7.6565	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190307	22.29	22.47	22.21	22.47	44951	18.5865	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190307	9	9.07	8.95	9.07	232182	7.4949	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190307	23.1	23.21	23.051	23.1308	2498	19.5419	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190307	7.77	7.79	7.75	7.78	394919	5.4761	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190307	15.58	15.63	15.54	15.63	63542	12.3864	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190307	10.15	10.17	10.11	10.12	231143	8.2309	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190307	10.29	10.31	10.27	10.28	71774	8.118	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190307	15.97	16.05	15.97	16	41873	12.963	up	up	correct
JT.US	Jianpu Technology Inc	20190307	6.86	6.9	6.3	6.54	392871	52.32	down	down	correct
JTA.US	Nuveen Tax	20190307	11.71	11.82	11.565	11.68	68272	9.4905	down	down	correct
JTD.US	Nuveen Tax	20190307	15.89	15.95	15.7	15.73	89350	12.6236	down	down	correct
JW.US	B	20190307	44.05	45.14	44.05	45.14	3321	42.2488	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190307	44.05	45.14	44.05	45.14	3321	41.4699	up	up	correct
JWN.US	Nordstrom Inc	20190307	44.5	44.99	43.62	44.75	2757894	42.3425	up	up	correct
K.US	Kellogg Company	20190307	54.43	54.79	54.22	54.3	2032477	49.0763	down	down	correct
KAI.US	Kadant Inc	20190307	85.93	86.06	84.3	84.85	43725	82.8785	down	up	incorrect
KAMN.US	Kaman Corporation	20190307	58.73	58.77	57.49	58.3	100530	55.5104	down	down	correct
KAR.US	KAR Auction Services Inc	20190307	48.3049	48.7847	47.935	48.3949	1751398	17.5467	up	up	correct
KB.US	KB Financial Group Inc	20190307	37.96	38.01	37.3241	37.46	225531	34.5211	down	down	correct
KBH.US	KB Home	20190307	22.5	23.3	22.45	23.11	1345177	22.3329	up	up	correct
KBR.US	KBR Inc	20190307	19.34	19.34	18.95	19.05	1036152	18.2686	down	down	correct
KEN.US	Kenon Holdings Ltd	20190307	19.59	19.59	19.09	19.1	5766	14.894	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20190307	15.26	15.39	15.09	15.27	314549	14.576	up	up	correct
KEX.US	Kirby Corporation	20190307	72.36	72.6	70.84	71.74	411546	71.74	down	down	correct
KEYS.US	Keysight Technologies Inc	20190307	85	85.25	84.0016	84.58	1557070	84.58	down	up	incorrect
KF.US	The Korea Fund Inc	20190307	30.21	30.21	30.2	30.2	419	23.3456	down	up	incorrect
KFS.US	Kingsway Financial Services Inc	20190307	2.21	2.24	2.19	2.19	8099	2.19	down	down	correct
KFY.US	Korn Ferry	20190307	46.94	47.03	46.2935	46.46	486438	45.09	down	down	correct
KGC.US	Kinross Gold Corporation	20190307	3.16	3.22	3.13	3.14	11137592	3.0587	down	down	correct
KIM.US	PM	20190307	23.01	23.01	22.8093	22.88	37901	19.8463	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190307	15.66	15.76	15.58	15.72	101628	12.0249	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190307	34.35	35.26	34.25	34.65	1013875	33.5258	up	up	correct
KLR.US	Kaleyra Inc	20190307	10.2	10.2	10.2	10.2	0	10.2
KMB.US	Kimberly	20190307	115.5	116.7	114.62	115.18	1456465	105.6946	down	down	correct
KMI.US	Kinder Morgan Inc	20190307	19.98	20	19.78	19.84	17013199	16.72	down	down	correct
KMPR.US	Kemper Corporation	20190307	81	81.38	78.89	79	245584	75.5369	down	down	correct
KMT.US	Kennametal Inc	20190307	36.45	36.45	35.65	36.13	634021	33.7647	down	down	correct
KMX.US	CarMax Inc	20190307	60.75	60.78	59.44	59.72	1046398	59.72	down	down	correct
KN.US	Knowles Corporation	20190307	16.17	16.205	15.63	15.81	876748	15.81	down	down	correct
KNL.US	Knoll Inc	20190307	20.32	20.5	20.14	20.21	107268	18.9938	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190307	17.81	17.88	17.7198	17.83	125410	12.8568	up	up	correct
KNX.US	Knight	20190307	32.98	33.13	32.62	32.89	1775628	32.1979	down	down	correct
KO.US	The Coca	20190307	45.49	45.53	45.125	45.28	12084000	41.1401	down	down	correct
KODK.US	Eastman Kodak Company	20190307	3.28	3.46	3.25	3.43	234367	3.43	up	up	correct
KOF.US	Coca	20190307	59.82	59.9	58.19	58.29	75298	51.1194	down	down	correct
KOP.US	Koppers Holdings Inc	20190307	26.71	26.71	25.63	26.43	149059	26.43	down	down	correct
KOS.US	Kosmos Energy Ltd	20190307	6.24	6.24	5.99	6.09	3694900	5.8557	down	down	correct
KR.US	The Kroger Co	20190307	24.95	26.12	24.45	25.61	45424695	24.1249	up	up	correct
KRA.US	Kraton Corporation	20190307	35.43	35.43	34.34	34.6	414325	34.6	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20190307	74.08	74.53	73.6	73.84	388361	68.0724	down	down	correct
KRG.US	Kite Realty Group Trust	20190307	15.15	15.27	15.01	15.06	854533	12.9077	down	down	correct
KRO.US	Kronos Worldwide Inc	20190307	14.89	14.89	14.48	14.84	316081	12.7124	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190307	17.3	17.9118	17.3	17.6	20488	13.4514	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190307	11.24	11.25	11.2	11.232	15879	9.828	down	down	correct
KSS.US	Kohl's Corporation	20190307	69.77	70.61	68.78	68.97	3318814	62.1033	down	up	incorrect
KSU.US	P	20190307	27.3995	27.796	26.1	27.35	873	25.0249	down	down	correct
KT.US	KT Corporation	20190307	13.16	13.715	12.87	12.89	723195	11.741	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20190307	10.87	10.94	10.844	10.94	128565	9.6398	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190307	30.39	30.39	30.39	30.39	550	25.2275
KTN.US	Credit	20190307	30.45	30.45	30.2176	30.2176	759	25.8212	down	down	correct
KW.US	Kennedy	20190307	20.82	20.955	20.7	20.79	252187	18.2404	down	down	correct
KWR.US	Quaker Chemical Corporation	20190307	197.14	199.45	195.39	195.39	78066	191.1854	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190307	15.59	15.88	15.5101	15.87	278289	11.7202	up	up	correct
L.US	Loews Corporation	20190307	47.26	47.29	46.66	46.82	1230185	46.1441	down	down	correct
LAC.US	Lithium Americas Corp	20190307	3.98	4.29	3.84	4.18	1813925	4.18	up	up	correct
LAD.US	Lithia Motors Inc	20190307	86.82	86.86	85.48	86.66	260493	85.0464	down	up	incorrect
LADR.US	Ladder Capital Corp	20190307	17.26	17.3017	17.03	17.08	1301050	13.7075	down	down	correct
LAIX.US	LAIX Inc	20190307	12.03	12.24	11.82	11.82	17029	11.82	down	down	correct
LAZ.US	Lazard Ltd	20190307	36.19	36.19	35.26	35.32	1180900	31.2347	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190307	15	15.11	14.37	14.61	1070600	14.2844	down	down	correct
LC.US	LendingClub Corporation	20190307	2.89	2.95	2.84	2.88	318464	14.4	down	up	incorrect
LCI.US	Lannett Company Inc	20190307	7.62	7.74	7.235	7.51	1922121	7.51	down	up	incorrect
LCII.US	LCI Industries	20190307	78.5	79.31	76.42	78.11	190598	72.8053	down	down	correct
LDOS.US	Leidos Holdings Inc	20190307	62.8	62.88	61.83	62.43	966832	59.6368	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190307	23.65	23.73	23.57	23.66	109724	19.0166	up	up	correct
LEA.US	Lear Corporation	20190307	146.9	147.09	144.42	146	715176	140.617	down	down	correct
LEAF.US	Leaf Group Ltd	20190307	7.92	8.02	7.87	7.98	53833	7.98	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190307	45.06	45.06	44.165	44.32	943347	39.5215	down	down	correct
LEJU.US	Leju Holdings Limited	20190307	1.71	1.71	1.67	1.68	5836	1.68	down	down	correct
LEN.US	Lennar Corporation	20190307	46.04	47.73	45.82	47.55	5508835	46.4912	up	up	correct
LENB.US	Lennar Corporation	20190307	36.85	38.24	36.85	38.15	27159	37.2057	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190307	7.87	7.95	7.8455	7.92	93890	6.884	up	up	correct
LFC.US	China Life Insurance Company Limited	20190307	13.58	13.6	13.35	13.36	1010703	11.9669	down	down	correct
LGC.US	U	20190307	9.97	9.97	9.97	9.97	85000	8.6303
LGF.US	B	20190307	15.32	15.48	15.105	15.3	360927	15.3	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190307	16.41	16.5699	16.12	16.4	1393484	16.4	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190307	14.89	14.89	14.77	14.78	14268	11.6243	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190307	145.23	146.42	144.835	145.81	606503	145.81	up	up	correct
LHX.US	L3Harris Technologies Inc	20190307	160.11	161.34	156.9	161.23	850066	153.6902	up	up	correct
LII.US	Lennox International Inc	20190307	245.26	245.315	242.51	244.01	220296	236.073	down	down	correct
LIN.US	Linde plc	20190307	169.36	169.36	166.82	167.47	1450135	160.0829	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20190307	1.01	1.08	0.952	0.99	967370	0.99	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190307	11.37	11.545	11.15	11.17	626459	11.17	down	down	correct
LLY.US	Eli Lilly and Company	20190307	126.41	127.19	125.13	126.34	60615568	119.9708	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20190307	302.9	303.2	297.42	303.01	1255490	281.5444	up	up	correct
LNC.US	Lincoln National Corporation	20190307	61.61	61.61	59.99	60.39	2693266	55.2987	down	down	correct
LND.US	BrasilAgro	20190307	4.0727	4.17	4.04	4.0499	8160	3.4204	down	up	incorrect
LNN.US	Lindsay Corporation	20190307	92.79	92.8	91.24	91.5	49025	88.6603	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190307	11.01	11.22	10.56	10.65	581672	10.0452	down	down	correct
LOW.US	Lowe's Companies Inc	20190307	102.03	102.06	100.41	100.71	4704816	96.1509	down	down	correct
LPG.US	Dorian LPG Ltd	20190307	5.5	5.52	5.31	5.43	157286	5.0155	down	down	correct
LPI.US	Laredo Petroleum Inc	20190307	3.32	3.34	3.08	3.12	204538	62.4	down	up	incorrect
LPL.US	LG Display Co. Ltd	20190307	9.46	9.46	9.24	9.3	426523	9.3	down	up	incorrect
LPX.US	Louisiana	20190307	24.84	24.99	24.63	24.78	1093401	23.5884	down	down	correct
LRN.US	Stride Inc	20190307	32.27	32.47	32.015	32.44	209298	32.44	up	up	correct
LSI.US	Life Storage Inc	20190307	97.38	97.5104	95.2	95.55	808972	57.4895	down	down	correct
LTC.US	LTC Properties Inc	20190307	43.53	44.15	43.0903	43.29	269980	36.78	down	down	correct
LTHM.US	Livent Corporation	20190307	12.8	12.92	11.88	12.1	25268800	12.1	down	down	correct
LUB.US	Luby's Inc	20190307	1.48	1.52	1.46	1.51	7977	0.919	up	up	correct
LUMN.US	Lumen Technologies Inc	20190307	11.77	12.38	11.7	12.11	25780580	9.6076	up	up	correct
LUV.US	Southwest Airlines Co	20190307	52.83	53.18	51.9597	52.43	5552183	51.679	down	down	correct
LVS.US	Las Vegas Sands Corp	20190307	60.38	60.44	59.22	59.99	3781317	55.9091	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20190307	70.55	71.205	70.18	70.51	1737081	68.045	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190307	17.95	18.11	17.71	18.07	60659	16.7056	up	down	incorrect
LXP.US	PC	20190307	51.5	51.98	51.25	51.28	2003	43.727	down	down	correct
LXU.US	LSB Industries Inc	20190307	6.33	6.33	5.94	6.06	155947	4.6615	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20190307	88.89	89	86.23	87.11	3067515	76.8242	down	down	correct
LYG.US	Lloyds Banking Group plc	20190307	3.22	3.23	3.17	3.21	5170865	2.7343	down	down	correct
LYV.US	Live Nation Entertainment Inc	20190307	60.88	61.56	60.43	60.78	1144879	60.78	down	down	correct
LZB.US	La	20190307	33.59	33.73	33.25	33.33	292851	31.9033	down	down	correct
M.US	Macy's Inc	20190307	24.01	24.04	23.21	23.3	10552724	20.3967	down	down	correct
MA.US	Mastercard Incorporated	20190307	223.62	224.44	220.74	222.41	3879922	219.2977	down	down	correct
MAC.US	The Macerich Company	20190307	42.93	43.115	42.34	42.55	1009421	35.006	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20190307	37	37.14	36.7207	36.83	268904	30.253	down	down	correct
MAN.US	ManpowerGroup Inc	20190307	82.68	82.68	80.64	81.2	760590	75.3037	down	down	correct
MANU.US	Manchester United plc	20190307	20.26	20.9099	20.06	20.09	84121	19.4509	down	down	correct
MAS.US	Masco Corporation	20190307	39.19	39.3	38.67	38.97	3569945	37.5252	down	up	incorrect
MATX.US	Matson Inc	20190307	35.01	35.11	34.5	34.83	204218	32.9683	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190307	10.48	10.6	10.48	10.55	91380	9.2608	up	up	correct
MAXR.US	Maxar Technologies Inc	20190307	4.97	4.97	4.4201	4.54	1960513	4.4987	down	down	correct
MBI.US	MBIA Inc	20190307	10.64	10.645	10.45	10.47	503844	10.47	down	down	correct
MBSC.US	UN	20190307	21.01	22	21.01	21.97	950	21.97	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190307	7.73	7.75	7.53	7.54	2668355	5.3118	down	down	correct
MC.US	Moelis & Company	20190307	44.04	44.04	43.125	43.49	408614	33.6001	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190307	13.37	13.39	13.3307	13.39	54115	11.8863	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20190307	38.17	38.32	36.88	36.94	10915	36.94	down	down	correct
MCD.US	McDonald's Corporation	20190307	182.12	182.39	179.95	180.52	3268106	169.1963	down	up	incorrect
MCI.US	Barings Corporate Investors	20190307	15.9	16.19	15.85	16.09	32242	13.2415	up	up	correct
MCK.US	McKesson Corporation	20190307	113.34	113.96	111.7	112.28	2450007	109.1259	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190307	6.87	6.87	6.8	6.83	145034	4.9495	down	up	incorrect
MCO.US	Moody's Corporation	20190307	169.54	170.37	168.2	169.36	904368	165.5304	down	down	correct
MCR.US	MFS Charter Income Trust	20190307	7.81	7.82	7.8085	7.82	156375	6.1601	up	down	incorrect
MCS.US	The Marcus Corporation	20190307	41.81	41.88	41.29	41.47	118148	40.6261	down	down	correct
MCY.US	Mercury General Corporation	20190307	51.51	51.565	50.91	51.15	185073	44.1204	down	up	incorrect
MD.US	MEDNAX Inc	20190307	30.66	31.0174	29.915	30.15	1023205	30.15	down	up	incorrect
MDC.US	M.D.C. Holdings Inc	20190307	27.88	28.51	27.57	28.28	479356	23.8867	up	up	correct
MDLQ.US	Medley LLC	20190307	16.86	16.863	16.39	16.4946	14316	11.7003	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190307	15	15.01	14.44	14.5	15134	10.0059	down	down	correct
MDP.US	Meredith Corporation	20190307	56.73	57.245	55.99	55.99	473395	52.606	down	down	correct
MDT.US	Medtronic plc	20190307	91.81	92.13	90.86	91.08	4876110	85.3103	down	down	correct
MDU.US	MDU Resources Group Inc	20190307	26.34	26.54	26.2	26.34	885330	24.0368
MED.US	Medifast Inc	20190307	130.56	134.46	128.69	129.26	208056	117.8157	down	down	correct
MEI.US	Methode Electronics Inc	20190307	31	32.07	29.205	29.72	765165	28.648	down	down	correct
MER.US	PK	20190307	26.33	26.39	26.19	26.25	79300	23.2343	down	down	correct
MFC.US	Manulife Financial Corporation	20190307	16.7	16.74	16.35	16.53	2781596	14.461	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190307	3.04	3.05	3	3.01	493090	2.6617	down	down	correct
MFGP.US	Micro Focus International plc	20190307	24.28	24.31	24.02	24.08	292723	15.7348	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190307	13	13.04	12.981	13.03	77921	11.5789	up	up	correct
MFM.US	MFS Municipal Income Trust	20190307	6.82	6.89	6.8	6.82	108216	5.9849
MFO.US	MFA Financial Inc. SR NT 42	20190307	26	26	25.91	25.95	14143	22.4133	down	down	correct
MFV.US	MFS Special Value Trust	20190307	5.53	5.5465	5.52	5.53	2736	4.2756
MG.US	Mistras Group Inc	20190307	15.56	15.65	15.21	15.4	75691	15.4	down	down	correct
MGA.US	Magna International Inc	20190307	50.72	50.88	49.73	50.06	1075927	46.4505	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190307	4.45	4.4635	4.44	4.45	56287	3.8123
MGM.US	MGM Resorts International	20190307	26.93	26.93	25.99	26.45	7519060	25.8876	down	down	correct
MGP.US	MGM Growth Properties LLC	20190307	29.8	29.85	29.36	29.55	798664	24.7693	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190307	21.91	21.93	21.81	21.91	31726	18.2096
MGY.US	Magnolia Oil & Gas Corporation	20190307	12.26	12.36	12.05	12.24	770134	12.1721	down	down	correct
MH.US	PD	20190307	5	5.2	4.86	5.19	29980	5.19	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190307	15.62	15.66	15.57	15.66	28300	13.7333	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190307	7.35	7.38	7.33	7.37	8766	6.6575	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190307	11.64	11.88	11.64	11.82	103035	10.3658	up	up	correct
MHK.US	Mohawk Industries Inc	20190307	132.78	132.91	129.04	129.61	1359075	129.61	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190307	14.25	14.4	13.1895	13.46	144301	12.024	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190307	12.68	12.7	12.645	12.65	32166	11.1869	down	up	incorrect
MHNC.US	Maiden Holdings North America Ltd	20190307	16.96	17.36	16.01	16.25	115062	12.7667	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190307	39.63	39.78	39.19	39.26	1010100	2.1101	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190307	3.81	3.81	3.77	3.77	166672	3.0122	down	up	incorrect
MIXT.US	MiX Telematics Limited	20190307	19.13	19.13	18.545	18.79	74421	17.7406	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190307	13.2	13.28	13.18	13.25	31381	11.6938	up	up	correct
MKC.US	V	20190307	68.35	68.5	67.385	67.385	6200	64.6957	down	down	correct
MKL.US	Markel Corporation	20190307	968.65	975.3999	960.238	960.51	36284	960.51	down	down	correct
MLI.US	Mueller Industries Inc	20190307	32.2	32.26	31.76	32.17	149324	30.9012	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190307	194.42	197.9	194.41	196.96	885055	192.5238	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190307	11.2275	11.2275	11.0301	11.1	7291	11.1	down	down	correct
MLR.US	Miller Industries Inc	20190307	34.16	34.59	31.78	33.06	48195	30.9874	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20190307	91.09	91.4	89.71	89.84	2133324	85.7869	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190307	20.1	20.25	20.1	20.17	61294	17.5916	up	down	incorrect
MMI.US	Marcus & Millichap Inc	20190307	38.42	38.77	38.215	38.25	118119	38.25	down	down	correct
MMM.US	3M Company	20190307	202.56	202.56	198.5	199.86	3339599	181.9189	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190307	59.59	60.46	59.3	60.23	1063238	47.7368	up	up	correct
MMS.US	Maximus Inc	20190307	69	69.75	68.61	69.49	394177	66.8118	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190307	5.66	5.67	5.63	5.64	72107	4.554	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190307	13.32	13.4	13.32	13.35	66274	11.8677	up	up	correct
MN.US	Manning & Napier Inc	20190307	2.79	2.81	2.6631	2.8	138245	2.6088	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190307	14.49	14.49	14.44	14.46	19138	12.8889	down	down	correct
MNR.US	PC	20190307	23.9804	24.05	23.9804	24.05	8002	20.3219	up	up	correct
MO.US	Altria Group Inc	20190307	54.88	54.88	53.87	54.74	20093361	43.6679	down	down	correct
MOD.US	Modine Manufacturing Company	20190307	14.59	14.69	14.25	14.34	128587	14.34	down	down	correct
MODN.US	Model N Inc	20190307	17.17	17.295	17.04	17.05	127050	17.05	down	up	incorrect
MOG.US	A	20190307	89.96	89.96	88.34	88.53	146165	85.808	down	down	correct
MOGU.US	MOGU Inc	20190307	15.81	15.81	15.22	15.59	27921	15.59	down	down	correct
MOH.US	Molina Healthcare Inc	20190307	130.19	131.76	128.21	130.34	1083867	130.34	up	up	correct
MOS.US	The Mosaic Company	20190307	28.77	28.8	27.805	27.92	7962598	27.1565	down	up	incorrect
MOV.US	Movado Group Inc	20190307	34.99	35.36	34.59	34.66	251119	32.529	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190307	13.45	13.55	13.41	13.51	13880	11.9627	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190307	59.94	60.16	58.685	58.84	5830749	51.8848	down	down	correct
MPLX.US	MPLX LP	20190307	32.51	33.3	32.29	33.24	1191989	23.8327	up	up	correct
MPV.US	Barings Participation Investors	20190307	15.36	15.38	15.2501	15.38	13677	12.8491	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20190307	18.14	18.345	18.1	18.15	5725143	15.4617	up	up	correct
MPX.US	Marine Products Corporation	20190307	14	14.26	13.54	13.58	89799	12.4114	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190307	12.15	12.3	12.15	12.29	86336	10.8351	up	down	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20190307	14.1	14.1	13.98	14.04	65254	12.3322	down	down	correct
MRC.US	MRC Global Inc	20190307	16.72	16.72	16.33	16.46	725340	16.46	down	up	incorrect
MRK.US	Merck & Co. Inc	20190307	80.9684	81.0433	79.9742	80.3888	10425140	69.8382	down	down	correct
MRO.US	Marathon Oil Corporation	20190307	16.92	17.05	16.735	16.86	11165810	16.2609	down	up	incorrect
MSA.US	MSA Safety Incorporated	20190307	101.99	102.55	100.38	102.21	265744	98.6531	up	up	correct
MSB.US	Mesabi Trust	20190307	29.23	29.33	28.57	28.87	58145	22.3637	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20190307	16.42	16.42	16.41	16.41	620	16.41	down	up	incorrect
MSCI.US	MSCI Inc	20190307	185.42	185.96	181.62	182.06	747079	177.8243	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190307	8.94	8.97	8.91	8.92	75096	7.6262	down	down	correct
MSGS.US	W	20190307	294.88	298.8	292.015	295.1	225111	293.1745	up	up	correct
MSI.US	Motorola Solutions Inc	20190307	140.52	140.64	138.6934	139.49	886839	133.3022	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20190307	84.56	84.75	82.92	83.41	406287	67.209	down	down	correct
MT.US	ArcelorMittal	20190307	22.03	22.06	21.46	21.6	3834383	21.1504	down	down	correct
MTB.US	M&T Bank Corporation	20190307	169.01	169.4	167.06	167.64	1096501	153.7314	down	down	correct
MTD.US	Mettler	20190307	681.63	684.965	677.19	683.84	115078	683.84	up	down	incorrect
MTDR.US	Matador Resources Company	20190307	17.51	17.63	17.11	17.18	1525091	17.1131	down	up	incorrect
MTG.US	MGIC Investment Corporation	20190307	12.92	12.95	12.72	12.78	1659227	12.1106	down	down	correct
MTH.US	Meritage Homes Corporation	20190307	41.5	43.715	41.5	43.33	322795	43.33	up	up	correct
MTL.US	P	20190307	0.72	0.74	0.72	0.74	334	0.74	up	up	correct
MTN.US	Vail Resorts Inc	20190307	207.02	207.69	200.55	202.4	683681	192.8078	down	up	incorrect
MTOR.US	Meritor Inc	20190307	21.55	21.615	20.88	21.2	738593	21.2	down	down	correct
MTR.US	Mesa Royalty Trust	20190307	11.6	11.6	11.5	11.5	316	9.7524	down	up	incorrect
MTRN.US	Materion Corporation	20190307	58.31	58.46	57.44	57.78	145392	56.6436	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190307	20.73	20.73	20.6	20.7	20097	19.2201	down	down	correct
MTW.US	The Manitowoc Company Inc	20190307	18.34	18.43	17.72	18	434161	18	down	down	correct
MTX.US	Minerals Technologies Inc	20190307	60.41	60.58	59.595	59.88	186543	59.3211	down	down	correct
MTZ.US	MasTec Inc	20190307	47.15	47.15	46.09	46.65	849188	46.65	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190307	14.27	14.3	14.2	14.3	18944	12.5508	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190307	13.07	13.13	13.07	13.12	81818	11.6666	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190307	12.19	12.26	12.17	12.26	45879	10.8013	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190307	5.15	5.19	5.09	5.09	1128514	4.6048	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190307	14.17	14.52	14.1478	14.31	40809	13.011	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190307	13.6	13.75	13.59	13.72	296936	12.217	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190307	13.29	13.38	13.285	13.37	33677	11.6594	up	up	correct
MUR.US	Murphy Oil Corporation	20190307	29.99	30.25	29.52	30	1762680	27.0259	up	up	correct
MUSA.US	Murphy USA Inc	20190307	78.94	79.84	78.58	79.13	267868	78.4242	up	up	correct
MUX.US	McEwen Mining Inc	20190307	1.67	1.71	1.61	1.65	3645947	1.65	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190307	8.95	8.99	8.95	8.96	76632	7.8753	up	up	correct
MVO.US	MV Oil Trust	20190307	7.66	7.7	7.22	7.65	38046	5.4263	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190307	14.81	14.89	14.81	14.87	10842	13.0273	up	up	correct
MWA.US	Mueller Water Products Inc	20190307	10.3	10.3	10.03	10.1	976049	9.6039	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190307	7.62	7.65	7.355	7.52	213696	7.52	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190307	10.46	10.46	10.38	10.42	14914	10.42	down	up	incorrect
MXF.US	The Mexico Fund Inc	20190307	14	14	13.83	13.83	24301	12.3087	down	up	incorrect
MXL.US	MaxLinear Inc	20190307	24.79	24.8	24.06	24.3	623564	24.3	down	up	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20190307	13.48	13.52	13.45	13.46	29194	11.9851	down	up	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20190307	14.1	14.1	13.99	14.05	98410	12.293	down	down	correct
MYE.US	Myers Industries Inc	20190307	18.47	18.79	18.24	18.41	85705	16.7311	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190307	12.72	12.78	12.7	12.72	189514	11.2868
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190307	13.97	14.03	13.95	14.02	42227	12.1756	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190307	12.2	12.21	12.19	12.21	34815	10.8205	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190307	22.22	22.58	21.909	22.33	49636	22.33	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190307	13.45	13.47	13.45	13.46	162843	12.6943	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20190307	13.42	13.48	13.42	13.47	453515	12.3847	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190307	13.15	13.18	13.131	13.17	29957	12.194	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20190307	2.04	2.15	2.01	2.11	1369871	1.8002	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190307	12.47	12.55	12.47	12.5	18238	11.643	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190307	20.05	20.09	20	20.03	112510	17.1952	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190307	34.21	34.21	33.72	33.94	77030	31.8157	down	down	correct
NBR.US	Nabors Industries Ltd	20190307	3.41	3.425	3.26	3.33	189913	160.1252	down	up	incorrect
NC.US	NACCO Industries Inc	20190307	38.3	39.0195	36.7	36.7	48600	34.2576	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190307	9.53	9.56	9.46	9.55	32397	8.7502	up	down	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190307	54.87	55.0742	54.3	54.66	2682935	54.66	down	down	correct
NCR.US	NCR Corporation	20190307	27.37	27.51	26.675	26.84	988139	26.84	down	down	correct
NCV.US	PA	20190307	24.96	25	24.77	25	10428	21.46	up	up	correct
NCZ.US	PA	20190307	24.27	24.27	24.03	24.06	17882	22.1695	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190307	7.94	8.26	7.94	8.12	153347	55.5117	up	up	correct
NEA.US	Nuveen AMT	20190307	13.16	13.24	13.16	13.22	620297	12.1747	up	up	correct
NEM.US	Newmont Corporation	20190307	33.07	33.425	32.94	33.22	16102450	30.3598	up	up	correct
NEP.US	NextEra Energy Partners LP	20190307	45	45.62	44.91	45.33	450247	40.9348	up	down	incorrect
NETI.US	Eneti Inc	20190307	4.0056	4.0056	3.7565	3.8263	36881	34.3899	down	down	correct
NEU.US	NewMarket Corporation	20190307	447	449.17	441.07	444.92	30443	419.121	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190307	14.03	14.2	13.9995	14.2	62629	12.8259	up	up	correct
NEW.US	Puxin Limited	20190307	6.09	6.24	5.7303	6.21	64158	6.21	up	up	correct
NEWR.US	New Relic Inc	20190307	100.82	102.82	100.38	102	625438	102	up	down	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20190307	9.93	9.98	9.55	9.57	867319	9.57	down	down	correct
NEXA.US	Nexa Resources S.A	20190307	11.46	11.51	11.21	11.33	139038	9.7058	down	down	correct
NFG.US	National Fuel Gas Company	20190307	60	60.65	59.93	60.03	325560	54.082	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190307	12.08	12.09	12	12.05	246881	9.7169	down	down	correct
NGG.US	National Grid plc	20190307	56.57	57	56.39	56.72	564520	48.1947	up	down	incorrect
NGL.US	PC	20190307	13.1	13.26	12.97	13.18	1182005	11.224	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190307	17.84	18.23	17.42	18.17	56218	18.17	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190307	12.98	13.175	12.85	12.86	109452	10.7948	down	down	correct
NGVT.US	Ingevity Corporation	20190307	114.96	114.96	111.245	111.38	339760	111.38	down	up	incorrect
NHI.US	National Health Investors Inc	20190307	77.41	78.24	76.57	76.72	183762	64.7126	down	down	correct
NI.US	PB	20190307	26.55	26.55	26.35	26.35	29654	22.4107	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190307	12.91	13.02	12.91	13.02	92509	12.1444	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190307	21	21.05	20.82	20.94	72406	16.327	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190307	9.93	9.95	9.93	9.9363	3324	9.3791	up	up	correct
NINE.US	Nine Energy Service Inc	20190307	24.1	24.57	21.19	21.61	291519	21.61	down	up	incorrect
NIO.US	NIO Inc	20190307	7.81	7.95	7	7.09	52469571	7.09	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190307	12.85	12.9399	12.85	12.9	25064	12.1739	up	up	correct
NJR.US	New Jersey Resources Corporation	20190307	48.96	49.61	48.88	49.11	373742	44.3497	up	up	correct
NKE.US	NIKE Inc	20190307	84.97	85.41	84.66	85.26	4321788	83.1598	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190307	11.62	11.665	11.55	11.61	16682	10.8257	down	down	correct
NKX.US	Nuveen California AMT	20190307	13.65	13.69	13.62	13.69	56335	12.6792	up	up	correct
NL.US	NL Industries Inc	20190307	4.2124	4.26	4.04	4.16	14950	3.852	down	down	correct
NLS.US	Nautilus Inc	20190307	6.1	6.1	5.9	6.01	641059	6.01	down	down	correct
NLSN.US	Nielsen Holdings plc	20190307	26.16	26.32	25.89	26.13	3038277	24.6022	down	down	correct
NM.US	PH	20190307	6.35	6.35	6.25	6.35	3000	6.35
NMG.US	Nouveau Monde Graphite Inc	20190307	0.1887	0.1887	0.186	0.186	201	1.86	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190307	10.72	10.78	10.72	10.78	14079	10.0755	up	down	incorrect
NMK.US	PC	20190307	95.0133	95.0133	95.0133	95.0133	100	84.5473
NMM.US	Navios Maritime Partners L.P	20190307	0.98	0.9885	0.96	0.9633	29686	12.5021	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20190307	6.12	6.16	5.81	5.81	25453	5.81	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20190307	6.35	6.35	6.25	6.35	3000	6.35
NMR.US	Nomura Holdings Inc	20190307	3.83	3.83	3.77	3.8	307683	3.3884	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190307	13.09	13.214	13.09	13.15	22968	12.1877	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190307	12.6763	12.6763	12.41	12.58	14380	11.7689	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190307	13.03	13.13	13.03	13.03	226607	12.1224
NNI.US	Nelnet Inc	20190307	53.79	54.045	53.22	53.77	83231	51.9582	down	down	correct
NNN.US	National Retail Properties Inc	20190307	51.83	52.3	51.67	51.95	929426	45.59	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190307	9.98	9.98	9.73	9.74	44135	5.6891	down	down	correct
NOA.US	North American Construction Group Ltd	20190307	12.26	12.32	12.04	12.08	78518	11.6905	down	down	correct
NOAH.US	Noah Holdings Limited	20190307	56.93	57	53.1542	54.46	458015	54.46	down	down	correct
NOC.US	Northrop Grumman Corporation	20190307	280.01	280.01	273.04	276.44	1307074	265.1611	down	down	correct
NOK.US	Nokia Corporation	20190307	6.07	6.08	6.02	6.03	17579391	5.9052	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190307	12.66	12.72	12.66	12.72	2214	11.8943	up	up	correct
NOMD.US	Nomad Foods Limited	20190307	21.25	21.59	21.13	21.41	1260628	21.41	up	up	correct
NOV.US	NOV Inc	20190307	27.31	27.35	26.435	26.58	4615603	26.1158	down	down	correct
NOW.US	ServiceNow Inc	20190307	232.37	236.815	231.11	233.37	1577382	233.37	up	up	correct
NP.US	Neenah Inc	20190307	65.07	65.25	64.12	64.37	88307	58.6437	down	up	incorrect
NPK.US	National Presto Industries Inc	20190307	104.96	105.6328	103.704	104.16	33867	91.5634	down	down	correct
NPO.US	EnPro Industries Inc	20190307	68.67	69.08	65.79	66.17	109760	63.4036	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190307	6.41	6.8	6.41	6.51	732945	6.51	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190307	12.39	12.42	12.38	12.38	27393	11.5658	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190307	13.05	13.09	13.04	13.08	44299	11.9959	up	up	correct
NR.US	Newpark Resources Inc	20190307	8.34	8.4	8.15	8.16	389215	8.16	down	down	correct
NRG.US	NRG Energy Inc	20190307	41.41	41.94	41.11	41.24	4227443	38.4391	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190307	20.32	20.4	20.051	20.1	144788	15.2514	down	down	correct
NRK.US	Nuveen New York AMT	20190307	12.46	12.51	12.44	12.51	111037	11.8256	up	up	correct
NRP.US	Natural Resource Partners L.P	20190307	41.21	42.5	41	42.5	52323	33.4788	up	up	correct
NRT.US	North European Oil Royalty Trust	20190307	7.25	7.3944	7.01	7.08	27338	5.5923	down	down	correct
NS.US	PC	20190307	24.96	24.96	24.8	24.95	29273	19.1397	down	down	correct
NSA.US	PA	20190307	28.38	28.51	27.96	27.99	269288	24.7258	down	down	correct
NSC.US	Norfolk Southern Corporation	20190307	178.74	179.38	177.73	178.71	1029735	170.1306	down	up	incorrect
NSCO.US	WS	20190307	10.17	10.17	10.17	10.17	851	6.2104
NSL.US	Nuveen Senior Income Fund	20190307	5.92	5.95	5.9	5.9	134988	4.7711	down	up	incorrect
NSP.US	Insperity Inc	20190307	122.13	122.75	121.1	122.55	194780	114.2267	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190307	37.81	37.81	37.06	37.14	201280	32.2161	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190307	13.6	13.93	13.55	13.92	234842	111.6703	up	up	correct
NTP.US	Nam Tai Property Inc	20190307	9.55	9.59	9.34	9.48	6351	9.48	down	down	correct
NTR.US	Nutrien Ltd	20190307	53.83	54.04	52.38	52.56	2951839	47.2058	down	down	correct
NTZ.US	Natuzzi S.p.A	20190307	5.63	5.63	5.4941	5.5	2189	5.5	down	down	correct
NUE.US	Nucor Corporation	20190307	59.5	59.6	58.9	59.01	2631235	54.4098	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190307	14.21	14.29	14.21	14.29	15888	13.2869	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190307	58.13	58.5	57.32	57.38	476048	52.1539	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190307	9.74	9.81	9.72	9.76	259652	9.1717	up	up	correct
NUW.US	Nuveen AMT	20190307	15.95	16.04	15.94	15.95	13520	14.882
NVG.US	Nuveen AMT	20190307	14.72	14.77	14.7	14.74	505858	13.4183	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190307	11.09	11.11	10.85	10.98	57202	10.98	down	down	correct
NVR.US	NVR Inc	20190307	2684	2822	2684	2751.72	41295	2751.72	up	up	correct
NVRO.US	Nevro Corp	20190307	45.1	45.21	44.15	44.42	250902	44.42	down	down	correct
NVS.US	Novartis AG	20190307	88.6471	88.7458	88.1194	88.2426	1633235	73.3578	down	down	correct
NVT.US	nVent Electric plc	20190307	27.02	27.21	26.7	26.96	1208170	24.8542	down	down	correct
NVTA.US	Invitae Corporation	20190307	19.22	20.86	18.76	20.28	2496070	20.28	up	up	correct
NWG.US	NatWest Group plc	20190307	6.92	6.95	6.82	6.87	1029372	5.5615	down	down	correct
NWN.US	Northwest Natural Holding Company	20190307	64.25	64.7699	63.81	63.99	81809	58.3285	down	up	incorrect
NX.US	Quanex Building Products Corporation	20190307	16.28	16.28	14.67	14.76	762566	14.0099	down	down	correct
NXC.US	Nuveen California Select Tax	20190307	14.0401	14.064	14.02	14.02	2568	12.7472	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190307	13.54	13.56	13.54	13.56	95019	12.4525	up	up	correct
NXN.US	Nuveen New York Select Tax	20190307	13.5877	13.5877	13.5	13.5	1435	12.2845	down	down	correct
NXP.US	Nuveen Select Tax	20190307	14.55	14.62	14.55	14.61	17022	13.2884	up	up	correct
NXQ.US	Nuveen Select Tax	20190307	13.7	13.74	13.7	13.74	14597	12.4949	up	up	correct
NXR.US	Nuveen Select Tax	20190307	14.55	14.63	14.55	14.63	14431	13.307	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190307	35.12	35.335	34.52	34.53	139389	31.6923	down	down	correct
NYCB.US	PU	20190307	48.1601	48.48	48.16	48.3877	2736	48.3877	up	up	correct
NYT.US	The New York Times Company	20190307	33.35	33.62	33.23	33.25	1235490	32.7061	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190307	14.7	14.84	14.6999	14.71	282112	13.7903	up	down	incorrect
O.US	Realty Income Corporation	20190307	69.74	70.18	69.33	69.46	2249245	61.8809	down	down	correct
OAK.US	PB	20190307	24.86	24.87	24.71	24.73	53444	20.8885	down	down	correct
OC.US	Owens Corning	20190307	47.58	48.21	46.99	47.07	1444037	45.4513	down	down	correct
OCN.US	Ocwen Financial Corporation	20190307	2.11	2.115	2.02	2.07	409012	31.05	down	up	incorrect
ODC.US	Oil	20190307	29.23	29.39	28.71	29.36	5846	27.0837	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190307	27	27	26.29	26.54	360856	25.1372	down	down	correct
OFC.US	Corporate Office Properties Trust	20190307	25.94	26.33	25.84	26.09	790997	23.2562	up	up	correct
OFG.US	OFG Bancorp	20190307	20.4	20.42	19.61	19.61	593212	18.7214	down	down	correct
OGE.US	OGE Energy Corp	20190307	42.1	42.36	41.94	42.11	2386110	37.2674	up	down	incorrect
OGS.US	ONE Gas Inc	20190307	86.72	87.76	86.64	86.87	138423	80.557	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190307	35.75	36.175	35.65	36	2008744	29.1486	up	up	correct
OI.US	O	20190307	20.21	20.26	19.44	19.57	1904276	19.2309	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190307	7.75	7.87	7.75	7.81	70105	6.7939	up	up	correct
OIBR.US	C	20190307	1.77	1.78	1.75	1.75	21295100	1.75	down	down	correct
OII.US	Oceaneering International Inc	20190307	14.83	14.97	14.35	14.36	766177	14.36	down	down	correct
OIS.US	Oil States International Inc	20190307	15.99	15.99	15.36	15.46	489406	15.46	down	down	correct
OKE.US	ONEOK Inc	20190307	65.52	66.33	65.36	65.89	2798407	52.8791	up	up	correct
OLN.US	Olin Corporation	20190307	24.25	24.345	23.58	24.29	1972938	21.8195	up	down	incorrect
OLP.US	One Liberty Properties Inc	20190307	28.06	28.32	27.775	27.82	37967	22.2497	down	down	correct
OMC.US	Omnicom Group Inc	20190307	75.23	75.55	74.34	74.46	1599761	66.4496	down	up	incorrect
OMF.US	OneMain Holdings Inc	20190307	32.89	33	32.08	32.3	606100	21.4104	down	down	correct
OMI.US	Owens & Minor Inc	20190307	4.72	4.83	4.64	4.67	2012132	4.6531	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190307	8.91	9	8.45	8.82	168000	8.82	down	down	correct
ONTO.US	Onto Innovation Inc	20190307	28.95	28.99	28.3	28.3	297481	28.3	down	down	correct
OOMA.US	Ooma Inc	20190307	15.91	16.2	15.6	15.6	74580	15.6	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20190307	28.41	28.4567	27.96	28.32	116860	25.7105	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190307	10.71	10.95	10.67	10.8	577237	10.368	up	up	correct
ORA.US	Ormat Technologies Inc	20190307	55.37	55.67	54.83	54.89	523563	53.8243	down	up	incorrect
ORAN.US	Orange S.A	20190307	15.02	15.02	14.905	14.94	323782	12.4032	down	down	correct
ORC.US	Orchid Island Capital Inc	20190307	6.66	6.71	6.63	6.63	298050	4.332	down	up	incorrect
ORCL.US	Oracle Corporation	20190307	52.2	53.13	52.19	52.58	16624131	50.2317	up	up	correct
ORI.US	Old Republic International Corporation	20190307	20.56	20.695	20.44	20.54	1103517	15.7234	down	down	correct
ORN.US	Orion Group Holdings Inc	20190307	4.18	4.18	3.94	3.95	156922	3.95	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20190307	1.86	1.89	1.8	1.84	360152	1.84	down	down	correct
OSK.US	Oshkosh Corporation	20190307	77.67	77.97	76.26	77.83	574328	74.8195	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190307	22.59	22.67	22.22	22.29	1090100	20.9071	down	down	correct
OVV.US	Ovintiv Inc	20190307	6.99	7.01	6.79	6.81	4872954	31.0726	down	down	correct
OXM.US	Oxford Industries Inc	20190307	77.26	77.76	75.78	77.25	91127	73.1726	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20190307	66.23	66.3	65.5	65.74	3156911	59.5261	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190307	90.32	90.45	87.83	87.83	62129	80.0435	down	down	correct
PACK.US	Ranpak Holdings Corp	20190307	10.19	10.19	10.13	10.13	1100	10.13	down	down	correct
PAG.US	Penske Automotive Group Inc	20190307	43.12	43.12	41.99	42.25	657869	39.699	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190307	27.58	27.58	26.67	26.97	1473453	26.97	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20190307	14.03	14.05	13.99	14.04	12150	12.5214	up	up	correct
PAM.US	Pampa Energía S.A	20190307	29.29	29.854	28.5	29.34	420927	29.34	up	down	incorrect
PAR.US	PAR Technology Corporation	20190307	24.96	25	24.04	24.28	94834	23.9755	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190307	16.53	17.13	16.45	16.8	353742	16.8	up	up	correct
PAYC.US	Paycom Software Inc	20190307	175.6	179.32	175.025	176.23	495044	176.23	up	up	correct
PB.US	Prosperity Bancshares Inc	20190307	72.81	73	71.96	72.36	286030	66.5015	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190307	36.88	37.16	36.74	36.93	387815	30.8385	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190307	24.35	24.35	24.17	24.21	47789	20.1493	down	down	correct
PBF.US	PBF Energy Inc	20190307	30.59	31	30.22	30.24	2013267	28.9379	down	down	correct
PBFX.US	PBF Logistics LP	20190307	21.15	21.435	21.15	21.25	27479	16.0843	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190307	27.19	27.52	26.92	27.09	466773	27.09	down	down	correct
PBI.US	Pitney Bowes Inc	20190307	6.92	6.94	6.555	6.59	3483673	5.9032	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190307	15.31	15.31	14.95	15.04	10543340	11.8844	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190307	13.93	13.93	13.645	13.72	7110770	11.7107	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20190307	7.8	7.8	7.54	7.63	61638	6.3441	down	down	correct
PBY.US	Prospect Capital Corporation	20190307	24	24	23.7547	23.8	8097	20.711	down	down	correct
PCF.US	High Income Securities Fund	20190307	9.07	9.11	9.07	9.0806	33700	7.027	up	up	correct
PCG.US	PG&E Corporation	20190307	18.48	19.17	18.41	19.07	7077875	19.07	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190307	23.35	23.52	23.25	23.48	391514	17.6764	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190307	8.77	8.79	8.75	8.79	44148	7.6685	up	up	correct
PCM.US	PCM Fund Inc	20190307	11.11	11.12	10.98	10.98	20403	8.5516	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190307	17	17.04	16.81	17.04	102131	13.6551	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190307	17.32	17.34	17.25	17.3	49630	15.9329	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190307	31.66	31.9199	31.5302	31.88	169740	24.2161	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190307	20.36	20.57	20.15	20.2	550277	17.8385	down	down	correct
PDS.US	Precision Drilling Corporation	20190307	2.38	2.3899	2.29	2.32	23619	46.4	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190307	16.36	16.41	16.19	16.28	83263	13.1165	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190307	30.58	30.89	30.3	30.4	3349166	26.9482	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20190307	58.95	59.22	58.54	59	4472629	53.739	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190307	5.62	5.76	5.52	5.66	2224426	4.5829	up	up	correct
PEN.US	Penumbra Inc	20190307	138.95	140.6	138.07	138.69	218914	138.69	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190307	16.45	16.488	16.34	16.41	78168	13.6714	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190307	13.53	13.53	13.3458	13.35	12760	11.2259	down	down	correct
PFE.US	Pfizer Inc	20190307	41.86	41.8919	41.25	41.39	27557956	35.3156	down	down	correct
PFGC.US	Performance Food Group Company	20190307	37.93	38.19	37.76	38	594504	38	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190307	11.46	11.5	11.41	11.49	193317	8.7889	up	down	incorrect
PFN.US	PIMCO Income Strategy Fund II	20190307	10.37	10.4	10.27	10.4	287846	7.951	up	down	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190307	11.11	11.11	10.98	11.02	48137	9.1416	down	down	correct
PFS.US	Provident Financial Services Inc	20190307	26.81	26.83	26.29	26.48	165028	23.2633	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190307	22.95	22.95	22.12	22.2	246476	21.5534	down	down	correct
PG.US	The Procter & Gamble Company	20190307	98.97	99.6	98.25	98.55	8408598	91.972	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190307	14.7	14.72	14.51	14.6	48173	11.2884	down	down	correct
PGR.US	The Progressive Corporation	20190307	71.92	72.55	71.49	72.22	3048393	65.057	up	up	correct
PGRE.US	Paramount Group Inc	20190307	14.33	14.47	14.23	14.23	1534412	12.9126	down	down	correct
PGTI.US	PGT Innovations Inc	20190307	14.1	14.3	14.02	14.05	546448	14.05	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20190307	17.83	17.8892	17.7483	17.75	24386	14.2409	down	down	correct
PH.US	Parker	20190307	172.25	172.25	168.95	170.37	740382	162.665	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190307	10.6	10.61	10.55	10.56	28895	8.6567	down	down	correct
PHG.US	Koninklijke Philips N.V	20190307	40.34	40.37	39.54	39.57	677174	36.4229	down	down	correct
PHI.US	PLDT Inc	20190307	20.59	20.65	20.19	20.41	198726	16.757	down	down	correct
PHK.US	PIMCO High Income Fund	20190307	8.98	9.02	8.92	8.98	637036	6.8097
PHM.US	PulteGroup Inc	20190307	26.87	27.83	26.7	27.53	4974073	26.5229	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190307	8.88	8.89	8.82	8.85	99477	6.8007	down	down	correct
PHX.US	PHX Minerals Inc	20190307	15.62	15.975	15.36	15.44	119514	14.7979	down	down	correct
PII.US	Polaris Inc	20190307	88.18	88.18	85.39	85.68	538638	80.0503	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190307	4.52	4.53	4.5	4.52	135263	3.6528
PIPR.US	Piper Sandler Companies	20190307	68.96	68.96	67.83	68.41	42700	62.6427	down	down	correct
PJT.US	PJT Partners Inc	20190307	42.49	42.49	41.12	41.3	114834	39.3513	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190307	31.38	31.38	30.9	31	1352431	27.2872	down	down	correct
PKE.US	Park Aerospace Corp	20190307	16.86	16.875	16.65	16.65	71544	14.5212	down	down	correct
PKG.US	Packaging Corporation of America	20190307	98.78	98.975	96.44	97.64	733174	89.1326	down	down	correct
PKI.US	PerkinElmer Inc	20190307	93.27	93.29	92.15	93.24	428582	92.5936	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190307	26.51	26.607	26.32	26.51	52022	20.4596
PKX.US	POSCO	20190307	56.01	56.2225	54.89	55.26	238388	50.6746	down	down	correct
PLAN.US	Anaplan Inc	20190307	37.19	37.5615	36.13	36.56	425095	36.56	down	down	correct
PLD.US	Prologis Inc	20190307	70.26	70.57	69.33	69.52	2895404	64.6748	down	down	correct
PLNT.US	Planet Fitness Inc	20190307	63.66	64.43	63.07	63.89	1458658	63.89	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190307	40.37	40.58	39.87	39.88	156501	36.5934	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20190307	15.6	15.6	15.01	15.5	16207	12.768	down	down	correct
PM.US	Philip Morris International Inc	20190307	87.07	87.14	86.3851	86.97	4802715	73.1903	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20190307	13.95	13.98	13.85	13.96	54915	13.0411	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190307	14.25	14.28	14.23	14.24	174453	13.3297	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190307	7.39	7.47	7.38	7.4	59054	6.4502	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190307	12.04	12.1798	12.03	12.16	133275	10.5086	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190307	20.41	20.41	20.28	20.33	322010	15.7997	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190307	12.47	12.64	12.36	12.5	56824	11.4666	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190307	126.64	126.87	124.4575	125.99	2983890	115.0539	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20190307	13.1	13.15	13.0349	13.127	18119	12.1055	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190307	12.14	12.39	12.1101	12.2	22057	11.5246	up	down	incorrect
PNM.US	PNM Resources Inc	20190307	44.45	45.02	44.28	44.94	709080	41.8663	up	up	correct
PNR.US	Pentair plc	20190307	42.14	42.14	41.51	41.75	1480292	39.9299	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20190307	93.12	93.68	92.62	92.75	1239204	83.4619	down	up	incorrect
POLY.US	Plantronics Inc	20190307	48.47	48.47	47.1511	47.56	428577	46.3853	down	up	incorrect
POR.US	Portland General Electric Company	20190307	50.74	51.16	50.58	50.93	759247	45.952	up	up	correct
POST.US	Post Holdings Inc	20190307	100	100.79	99.67	99.77	754989	99.77	down	down	correct
PPG.US	PPG Industries Inc	20190307	110.4	110.5	108.59	109.84	1039683	104.9616	down	down	correct
PPL.US	PPL Corporation	20190307	32.08	32.27	31.8701	32.07	4504228	27.5324	down	down	correct
PPT.US	Putnam Premier Income Trust	20190307	5.09	5.11	5.06	5.11	526233	4.0922	up	up	correct
PRA.US	ProAssurance Corporation	20190307	38.67	38.985	38	38.04	286767	35.7175	down	up	incorrect
PRG.US	PROG Holdings Inc	20190307	53.8688	53.9705	53.3492	53.709	481648	45.2791	down	down	correct
PRGO.US	Perrigo Company plc	20190307	47.37	47.41	46.35	46.55	1346795	44.1231	down	down	correct
PRI.US	Primerica Inc	20190307	121.04	121.22	118.75	120.06	134920	116.1186	down	up	incorrect
PRLB.US	Proto Labs Inc	20190307	106.75	107.49	105.215	105.64	246045	105.64	down	down	correct
PRMW.US	Primo Water Corporation	20190307	14.96	14.98	14.77	14.85	1366485	14.1413	down	down	correct
PRO.US	PROS Holdings Inc	20190307	41.29	41.69	40.65	41.18	249188	41.18	down	down	correct
PRS.US	Prudential Financial Inc	20190307	25.19	25.23	25.15	25.18	80931	21.8488	down	down	correct
PRT.US	PermRock Royalty Trust	20190307	7.96	7.9919	7.752	7.85	36607	6.3813	down	down	correct
PRTY.US	Party City Holdco Inc	20190307	9	9.125	8.74	8.8	1763748	8.8	down	up	incorrect
PRU.US	Prudential Financial Inc	20190307	95	95	93.17	94.11	2146534	81.6409	down	down	correct
PSA.US	Public Storage	20190307	213.84	215.07	213.42	214.17	1025517	193.7041	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190307	26.9364	27.12	26.8838	27.12	8356	21.729	up	up	correct
PSO.US	Pearson plc	20190307	10.86	10.88	10.78	10.79	148723	9.8978	down	down	correct
PSTG.US	Pure Storage Inc	20190307	18.92	19.62	18.66	19.6	3763537	19.6	up	down	incorrect
PSX.US	Phillips 66	20190307	97.58	97.71	95.89	96.45	3638046	85.0711	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190307	50.24	51.06	50.17	50.68	356566	39.4495	up	up	correct
PTR.US	PetroChina Company Limited	20190307	65.47	65.47	64.32	64.41	86180	53.3893	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190307	17.25	17.35	17.03	17.34	280575	13.5382	up	down	incorrect
PUK.US	Prudential plc	20190307	41.22	41.23	40.6601	40.76	259559	32.1927	down	down	correct
PUKPRA.US	PUKPRA	20190307	26.9	26.9	26.76	26.81	11480	23.4338	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20190307	19.4	19.54	19.05	19.41	1035275	19.41	up	up	correct
PVG.US	Pretium Resources Inc	20190307	8.22	8.445	8.14	8.35	1705116	8.35	up	up	correct
PVH.US	PVH Corp	20190307	109.74	110.53	108.5682	110.26	1079327	109.9634	up	up	correct
PVL.US	Permianville Royalty Trust	20190307	2.7	2.715	2.6641	2.71	42245	2.1272	up	up	correct
PWR.US	Quanta Services Inc	20190307	35.46	35.52	34.81	34.99	1600070	34.6108	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190307	139.42	139.72	136.08	136.32	1511223	126.9845	down	up	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20190307	10.04	10.16	10.01	10.1403	9121	9.3579	up	up	correct
PYS.US	PPlus Trust Series RRD	20190307	17.075	17.2999	17.0098	17.2	7440	13.3642	up	up	correct
PYT.US	PPLUS Trust Series GSC	20190307	20.2905	20.2905	20.2905	20.2905	125	18.5964
PZC.US	PIMCO California Municipal Income Fund III	20190307	10.95	10.99	10.9331	10.9627	34482	10.112	up	up	correct
PZN.US	Pzena Investment Management Inc	20190307	9.8	9.84	9.31	9.47	96353	8.4165	down	down	correct
QD.US	Qudian Inc	20190307	5.65	5.67	5.42	5.61	3951011	5.61	down	down	correct
QGEN.US	QIAGEN N.V	20190307	38.79	39.03	38.64	38.92	1515586	38.92	up	up	correct
QSR.US	Restaurant Brands International Inc	20190307	61.6	61.66	60.7	61.27	2495592	55.2787	down	down	correct
QTWO.US	Q2 Holdings Inc	20190307	67.13	68.12	67.065	67.47	266328	67.47	up	down	incorrect
QUOT.US	Quotient Technology Inc	20190307	9.94	10.02	9.79	9.92	634656	9.92	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190307	23.85	24.0404	23.8	23.95	27817	20.1206	up	up	correct
R.US	Ryder System Inc	20190307	61.11	61.11	59.47	60.05	558835	53.4153	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190307	21.46	21.6	21.4202	21.58	116467	15.3736	up	up	correct
RACE.US	Ferrari N.V	20190307	128.49	129.06	127.25	128.32	462998	125.6679	down	down	correct
RAD.US	Rite Aid Corporation	20190307	0.65	0.68	0.6351	0.6692	646643	13.384	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190307	54.66	55.59	54.43	55.32	763486	55.32	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190307	33.97	34.13	33.685	33.79	416578	32.2483	down	up	incorrect
RBC.US	Regal Beloit Corporation	20190307	80.43	80.83	78.93	80.06	216832	77.2421	down	down	correct
RC.US	Ready Capital Corporation	20190307	15.55	15.63	15.46	15.52	111835	11.2131	down	up	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190307	25.89	25.89	25.86	25.86	23112	21.9938	down	down	correct
RCF.US	UN	20190307	58.15	58.7	57.6	57.8	1011535	57.8	down	down	correct
RCI.US	Rogers Communications Inc	20190307	52.79	53.54	52.43	52.51	364664	46.3314	down	down	correct
RCL.US	Royal Caribbean Group	20190307	117.03	117.1	115	115.71	1775155	112.436	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190307	10.47	10.47	10.32	10.37	145377	8.1484	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190307	11.16	11.96	10.61	11.67	66145	11.67	up	up	correct
RDN.US	Radian Group Inc	20190307	20.27	20.33	19.96	20.12	1079275	19.071	down	down	correct
RDS.US	B	20190307	63.28	63.35	62.76	62.78	1477942	56.9954	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190307	38.48	38.49	37.78	37.89	144774	36.9994	down	down	correct
RE.US	Everest Re Group Ltd	20190307	221.99	221.99	218.1	218.14	256572	203.5793	down	down	correct
RELX.US	RELX PLC	20190307	21.88	21.9	21.67	21.75	429220	20.1642	down	down	correct
RENN.US	Renren Inc	20190307	1.6	1.72	1.48	1.54	781412	4.62	down	down	correct
RES.US	RPC Inc	20190307	9.91	10	9.76	9.84	1544473	9.7908	down	down	correct
REV.US	Revlon Inc	20190307	19.52	19.6	18.78	19.05	237420	19.05	down	down	correct
REVG.US	REV Group Inc	20190307	9.74	10.7299	9.4363	9.72	1135572	9.4052	down	down	correct
REX.US	REX American Resources Corporation	20190307	78.6437	78.6437	77.3275	78.01	12672	78.01	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190307	33.98	34.4	33.72	33.99	1738964	32.3	up	up	correct
REZI.US	Resideo Technologies Inc	20190307	21	21.14	17.6	18.96	10930729	18.96	down	down	correct
RF.US	Regions Financial Corporation	20190307	15.57	15.585	15.305	15.42	11657987	13.8609	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190307	12.93	12.9907	12.84	12.96	122809	10.5037	up	up	correct
RFL.US	Rafael Holdings Inc	20190307	15	15.2232	13.35	13.47	64208	13.47	down	down	correct
RFP.US	Resolute Forest Products Inc	20190307	7.71	7.71	7.5	7.65	341773	7.0904	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190307	143.76	144.74	142.42	143.97	518131	135.0987	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20190307	51.64	52.08	51.17	51.66	147455	44.7293	up	down	incorrect
RGS.US	Regis Corporation	20190307	18.48	18.6	18.13	18.15	256453	18.15	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190307	10.18	10.18	10.03	10.09	19605	7.8023	down	up	incorrect
RH.US	RH	20190307	150.34	150.34	144.41	144.61	813948	144.61	down	down	correct
RHI.US	Robert Half International Inc	20190307	65.84	65.84	65.01	65.44	1175195	61.8432	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20190307	82.68	82.9	80.56	80.76	206936	75.4327	down	down	correct
RIG.US	Transocean Ltd	20190307	8.39	8.44	8.15	8.37	12451210	8.37	down	down	correct
RIO.US	Rio Tinto Group	20190307	55.2	55.2	54.44	54.74	4522125	43.6269	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190307	16.74	16.77	16.68	16.71	38308	11.4267	down	down	correct
RJF.US	Raymond James Financial Inc	20190307	82.21	82.21	79.97	80.46	1109276	51.2317	down	up	incorrect
RL.US	Ralph Lauren Corporation	20190307	123.39	124.385	122.29	123.35	785873	117.1071	down	up	incorrect
RLGY.US	Realogy Holdings Corp	20190307	12.5	12.8	12.17	12.4	3278326	11.9992	down	down	correct
RLI.US	RLI Corp	20190307	69.46	69.75	68.67	69.05	115503	64.6592	down	down	correct
RLJ.US	RLJ Lodging Trust	20190307	18.65	18.65	18.22	18.25	2526228	16.8178	down	up	incorrect
RM.US	Regional Management Corp	20190307	26.72	26.87	25.91	25.96	40155	25.2356	down	up	incorrect
RMD.US	ResMed Inc	20190307	100.6	101.07	99.81	100.49	1143216	98.0652	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190307	20.431	20.4801	20.41	20.43	13853	17.3597	down	down	correct
RMPL.US	P	20190307	6888	6900	6888	6900	100	6705.732	up	up	correct
RMT.US	Royce Micro	20190307	8.51	8.5297	8.39	8.41	250012	6.6747	down	down	correct
RNG.US	RingCentral Inc	20190307	102.34	103.73	101.31	101.58	1081127	101.58	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190307	6.2	6.27	6.2	6.24	19120	6.24	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190307	19.96	19.98	19.86	19.94	43265	16.5321	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190307	144.26	144.88	142.01	142.11	166664	138.5464	down	down	correct
ROG.US	Rogers Corporation	20190307	154.39	154.39	147.55	148.85	101693	148.85	down	down	correct
ROK.US	Rockwell Automation Inc	20190307	177.86	177.86	174.38	175.51	727373	166.581	down	up	incorrect
ROL.US	Rollins Inc	20190307	40.1	40.2	39.86	39.97	1786605	25.9708	down	down	correct
ROP.US	Roper Technologies Inc	20190307	318.82	319.95	316.38	319.25	471083	314.5693	up	up	correct
RPM.US	RPM International Inc	20190307	57.33	57.38	56.63	56.93	517244	53.9524	down	down	correct
RPT.US	RPT Realty	20190307	11.63	11.82	11.54	11.59	2063250	10.1064	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190307	12.31	12.3599	12.22	12.33	256761	10.1565	up	up	correct
RRC.US	Range Resources Corporation	20190307	10.65	10.65	10.25	10.32	5821891	10.176	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190307	4.86	4.93	4.75	4.88	687867	4.6735	up	up	correct
RRX.US	Regal Beloit Corporation	20190307	80.43	80.83	78.93	80.06	216832	77.2421	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190307	87.98	87.98	86.68	87.51	443593	82.0405	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20190307	21.88	21.88	21.88	21.88	0	16.6487
RSG.US	Republic Services Inc	20190307	78.44	78.64	78.07	78.48	1348624	74.6974	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190307	125.01	125.09	122.92	124.46	4163897	73.1497	down	down	correct
RVI.US	Retail Value Inc	20190307	5.8767	5.9653	5.7909	5.8635	599352	-18.1989	down	down	correct
RVT.US	Royce Value Trust Inc	20190307	14.01	14.03	13.84	13.86	311110	10.8405	down	down	correct
RWT.US	Redwood Trust Inc	20190307	15.76	15.76	15.63	15.63	610329	12.6179	down	down	correct
RXN.US	Rexnord Corporation	20190307	26.47	26.475	25.92	26.27	380083	25.8763	down	down	correct
RY.US	Royal Bank of Canada	20190307	77.2	77.31	76.28	76.67	1042262	68.6371	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190307	13.75	13.75	12.44	12.62	941389	12.4215	down	down	correct
RYB.US	RYB Education Inc	20190307	8.31	8.4	8	8.19	155213	8.19	down	down	correct
RYI.US	Ryerson Holding Corporation	20190307	7.75	8.63	7.75	8.49	139794	8.4345	up	up	correct
RYN.US	Rayonier Inc	20190307	29.37	29.37	28.825	28.89	665128	25.932	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190307	27.32	27.42	26.96	27	28346	23.0001	down	down	correct
SA.US	Seabridge Gold Inc	20190307	13.3	13.67	13.23	13.52	206794	13.52	up	up	correct
SAFE.US	Safehold Inc	20190307	19.35	19.48	19.21	19.32	22787	18.5855	down	down	correct
SAH.US	Sonic Automotive Inc	20190307	14.35	14.41	13.97	14.09	253222	13.5395	down	up	incorrect
SAIC.US	Science Applications International Corporation	20190307	72.38	72.42	71.18	71.7	247583	68.2785	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190307	27.59	27.89	26.85	27.16	1391954	27.16	down	down	correct
SAM.US	The Boston Beer Company Inc	20190307	312.11	316.22	311.48	312.4	117367	312.4	up	up	correct
SAN.US	Banco Santander S.A	20190307	4.71	4.715	4.61	4.62	10615883	4.3789	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190307	5.4	5.5	5.4	5.46	850728	5.46	up	up	correct
SAP.US	SAP SE	20190307	107.43	107.47	106.11	106.35	306425	101.7564	down	down	correct
SAR.US	Saratoga Investment Corp	20190307	23.05	23.075	22.82	22.97	26295	18.7873	down	down	correct
SAVE.US	Spirit Airlines Inc	20190307	53.14	53.14	52.08	52.79	1613136	52.79	down	down	correct
SB.US	Safe Bulkers Inc	20190307	1.42	1.43	1.38	1.4	202875	1.4	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190307	205.1	206.67	203.5	203.95	46079750	203.95	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190307	17.49	17.8	17.33	17.8	1814064	17.8	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190307	8.7	8.74	8.7	8.74	13894	8.01	up	up	correct
SBOW.US	SilverBow Resources Inc	20190307	21.42	21.56	21	21.03	22387	21.03	down	down	correct
SBR.US	Sabine Royalty Trust	20190307	44.1	44.51	43.22	44.21	16820	35.5766	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190307	10.04	10.04	9.72	9.92	2872122	9.262	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190307	4.08	4.11	3.89	3.93	3985151	3.5097	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190307	20.67	20.705	20.39	20.49	1252681	18.7399	down	down	correct
SCCO.US	Southern Copper Corporation	20190307	35.89	36.08	35.59	35.77	856180	31.829	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190307	12.6	12.6152	12.53	12.57	24265	9.0275	down	down	correct
SCE.US	PL	20190307	20.89	21.27	20.4501	21.1	177453	19.3917	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20190307	44.96	45.0112	43.49	44.02	7948290	42.251	down	up	incorrect
SCI.US	Service Corporation International	20190307	40.75	40.83	39.64	39.94	1717305	38.0173	down	down	correct
SCL.US	Stepan Company	20190307	90.97	91.13	89.04	89.92	86085	87.3182	down	up	incorrect
SCM.US	Stellus Capital Investment Corporation	20190307	14.56	14.675	14.46	14.62	151497	11.0589	up	down	incorrect
SCS.US	Steelcase Inc	20190307	17.35	17.39	17.115	17.28	438899	15.4945	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190307	13.07	14.01	12.864	13.76	178900	11.2658	up	up	correct
SCX.US	The L.S. Starrett Company	20190307	7.7	7.71	7.27	7.67	11395	7.67	down	down	correct
SD.US	SandRidge Energy Inc	20190307	7.66	7.7294	7.25	7.42	390783	7.42	down	up	incorrect
SDRL.US	Seadrill Limited	20190307	77.43	78	75.23	76.69	644671	76.69	down	down	correct
SE.US	Sea Limited	20190307	22.72	23.59	22.14	23.44	12031751	23.44	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190307	26.83	26.95	26.005	26.03	1237404	26.03	down	down	correct
SEE.US	Sealed Air Corporation	20190307	44.68	44.85	44.06	44.5	1873398	42.6283	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20190307	13.79	14.06	13.72	13.76	875388	13.6167	down	down	correct
SF.US	Stifel Financial Corp	20190307	53.83	53.83	52.61	53	692031	34.329	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190307	23.5	23.67	23.25	23.26	45820	21.5392	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190307	10.37	10.48	10.28	10.43	54229	9.573	up	up	correct
SFL.US	SFL Corporation Ltd	20190307	12.18	12.34	12.12	12.2	551171	9.1507	up	up	correct
SFUN.US	Fang Holdings Limited	20190307	1.59	1.59	1.45	1.54	738242	77	down	down	correct
SG.US	Sweetgreen Inc.	20190307	12.51	12.5101	12.51	12.5101	428	12.5101	up	up	correct
SGU.US	Star Group L.P	20190307	9.77	9.83	9.66	9.72	46528	8.3716	down	down	correct
SHAK.US	Shake Shack Inc	20190307	51.06	51.58	50.89	51.31	328852	51.31	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190307	37.74	37.9	37.489	37.51	43364	34.5121	down	up	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190307	51.97	51.9709	51.22	51.3	38087	41.5418	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190307	18.18	18.6	18.15	18.57	405135	13.3288	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190307	15	15.03	14.8	14.83	1759167	13.995	down	down	correct
SHOP.US	Shopify Inc	20190307	186.51	190.38	184.8	186.94	734927	186.94	up	down	incorrect
SHW.US	The Sherwin	20190307	422.01	422.32	412.83	414.05	893115	134.8198	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190307	3.91	3.91	3.73	3.79	6101991	3.3958	down	down	correct
SIG.US	Signet Jewelers Limited	20190307	25.7	26.4	25.1	26.02	1414151	24.4538	up	up	correct
SII.US	Sprott Inc	20190307	2.2	2.24	2.1176	2.19	153008	20.0753	down	down	correct
SITC.US	SITE Centers Corp	20190307	12.91	13.1	12.89	12.9	676724	11.534	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190307	51.81	52.515	50.75	51.77	288324	51.77	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190307	52	52.19	51.06	51.33	974633	48.3973	down	down	correct
SJI.US	South Jersey Industries Inc	20190307	29.7	30.46	29.7	30.42	851216	26.6271	up	down	incorrect
SJM.US	The J. M. Smucker Company	20190307	103.4	103.84	102.37	102.63	1067898	94.3872	down	up	incorrect
SJR.US	Shaw Communications Inc	20190307	20.39	20.52	20.23	20.27	364676	17.835	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190307	5.35	5.36	5.335	5.35	157211	4.3486
SJW.US	SJW Group	20190307	59.51	60.07	59.24	59.9	131392	56.7658	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20190307	25.06	25.11	24.69	24.78	211278	38.6194	down	up	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20190307	20.87	21.04	20.66	20.73	1032910	17.4041	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190307	32.72	32.9	32.14	32.73	2017716	32.73	up	down	incorrect
SKY.US	Skyline Champion Corporation	20190307	19.47	20.03	19.03	19.99	720331	19.99	up	down	incorrect
SLB.US	Schlumberger Limited	20190307	43.42	43.46	42.45	42.49	8086487	38.6331	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190307	14.09	14.214	13.66	13.74	1286679	13.1815	down	up	incorrect
SLF.US	Sun Life Financial Inc	20190307	37.8	37.9	37.37	37.62	526511	33.7785	down	up	incorrect
SLG.US	SL Green Realty Corp	20190307	90.962	91.272	90.0919	90.512	437872	75.3794	down	down	correct
SM.US	SM Energy Company	20190307	16.09	16.18	15.65	15.79	1783046	15.4381	down	down	correct
SMAR.US	Smartsheet Inc	20190307	37.32	38.08	36.924	37.18	485502	37.18	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190307	7.02	7.02	6.92	6.93	746795	6.0405	down	down	correct
SMG.US	The Scotts Miracle	20190307	82.17	82.92	80.81	81.22	509082	75.5087	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190307	12.68	12.68	11.88	12.09	18667	12.09	down	up	incorrect
SMLP.US	Summit Midstream Partners LP	20190307	9.92	10.48	9.83	10.45	745384	132.4066	up	down	incorrect
SMM.US	Salient Midstream & MLP Fund	20190307	8.77	8.85	8.7	8.81	97018	121.7105	up	up	correct
SMP.US	Standard Motor Products Inc	20190307	47.79	48.04	47.32	47.54	59614	45.4023	down	down	correct
SNA.US	Snap	20190307	160.73	160.75	159.14	160.51	503154	149.4037	down	down	correct
SNAP.US	Snap Inc	20190307	9.85	9.855	9.16	9.49	28694498	9.49	down	up	incorrect
SNDR.US	Schneider National Inc	20190307	21.17	21.36	20.95	21	505674	18.5973	down	down	correct
SNN.US	Smith & Nephew plc	20190307	38.81	38.86	38.55	38.56	282259	36.3541	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190307	84.62	84.64	83.19	83.27	135214	64.5369	down	down	correct
SNV.US	Synovus Financial Corp	20190307	38.13	38.16	37.58	37.87	1856941	33.5646	down	down	correct
SNX.US	TD SYNNEX	20190307	93.86	94.18	91.72	92.03	245667	45.0512	down	down	correct
SO.US	The Southern Company	20190307	50.27	50.64	50.17	50.49	5103332	44.9622	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190307	15.87	15.87	15.4001	15.48	282690	13.468	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20190307	24.48	24.55	24.414	24.49	33406	21.3438	up	up	correct
SOL.US	ReneSola Ltd	20190307	1.86	1.89	1.75	1.79	44254	1.79	down	down	correct
SON.US	Sonoco Products Company	20190307	58.24	58.36	57.84	58.12	362999	53.4601	down	down	correct
SONY.US	Sony Group Corporation	20190307	47	47	46.14	46.4	1360237	45.7435	down	down	correct
SOR.US	Source Capital Inc	20190307	35.85	35.85	35.41	35.54	21180	30.0659	down	down	correct
SOS.US	SOS Limited	20190307	1.46	1.5199	1.35	1.46	14189	14.6
SPB.US	Spectrum Brands Holdings Inc	20190307	55.18	56.055	54.29	54.55	644687	50.7758	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190307	10.17	10.17	10.11	10.11	447477	10.11	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190307	13.22	13.2201	13.12	13.16	8899	9.9654	down	down	correct
SPG.US	Simon Property Group Inc	20190307	176.17	177.615	174.75	175.39	1567697	150.6186	down	down	correct
SPGI.US	S&P Global Inc	20190307	196.55	196.92	194.95	196.48	1103010	191.9882	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190307	21.43	21.74	21.43	21.69	153698	16.6034	up	down	incorrect
SPIR.US	Spire Corporation	20190307	0.0137	0.0137	0.0137	0.0137	200	0.0137
SPLP.US	Steel Partners Holdings L.P	20190307	13.72	14	13.72	13.75	21702	13.3217	up	up	correct
SPNT.US	SiriusPoint Ltd	20190307	10.68	10.72	10.46	10.61	489845	10.61	down	down	correct
SPOT.US	Spotify Technology S.A	20190307	144.1	145	138.4	140.18	1588891	140.18	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190307	96.61	96.82	95.515	96.09	989027	95.3001	down	down	correct
SPXC.US	SPX Corporation	20190307	35.91	35.91	35.28	35.48	297185	35.48	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190307	15.31	15.34	15.22	15.23	38947	12.8609	down	down	correct
SQ.US	Square Inc	20190307	74.79	75.2863	73.18	74.11	9561731	74.11	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190307	38.3313	38.3313	37.269	37.3683	927314	34.4136	down	down	correct
SQNS.US	Sequans Communications S.A	20190307	1.07	1.09	1.05	1.09	28928	4.36	up	up	correct
SR.US	Spire Inc	20190307	79.82	80.55	79.13	79.39	360484	71.4213	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190307	37.61	38.015	37.47	37.58	456973	31.6017	down	down	correct
SRE.US	Sempra	20190307	121.5	122.55	121.21	121.7	1228635	110.3196	up	up	correct
SRG.US	Seritage Growth Properties	20190307	44.91	45.625	44.6301	44.82	150069	44.5672	down	down	correct
SRI.US	Stoneridge Inc	20190307	29.48	29.5	28.61	29.03	302659	29.03	down	down	correct
SRL.US	Scully Royalty Ltd	20190307	7.2799	7.28	7.13	7.13	4203	165.0463	down	down	correct
SRLP.US	Sprague Resources LP	20190307	15.45	15.45	15	15.3	24381	10.4984	down	down	correct
SRT.US	StarTek Inc	20190307	7.7	7.94	7.7	7.85	15304	7.85	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190307	10	10.049	9.97	10.04	3258	31.1176	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190307	59.62	60.28	59.23	59.93	219714	58.0716	up	up	correct
SSL.US	Sasol Limited	20190307	30.22	30.25	29.84	29.99	151210	29.5627	down	down	correct
SSTK.US	Shutterstock Inc	20190307	45.63	46.15	45.11	45.82	253198	44.7689	up	up	correct
ST.US	Sensata Technologies Holding plc	20190307	49.35	49.4	48.68	48.91	1138483	48.91	down	down	correct
STAG.US	STAG Industrial Inc	20190307	27.6	27.92	27.59	27.63	615935	24.3949	up	down	incorrect
STAR.US	PI	20190307	24.2105	24.398	24.1	24.36	2263	19.8125	up	down	incorrect
STC.US	Stewart Information Services Corporation	20190307	42.67	43.085	42.49	42.51	100662	39.04	down	down	correct
STE.US	STERIS plc	20190307	120.06	120.67	119.49	119.8	199866	116.8913	down	down	correct
STG.US	Sunlands Technology Group	20190307	4.41	4.45	4.3001	4.38	44260	54.75	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190307	19.89	19.89	19.51	19.58	40202	16.034	down	up	incorrect
STL.US	Sterling Bancorp	20190307	19.51	19.58	19.13	19.21	1915669	18.3833	down	down	correct
STLA.US	Stellantis N.V	20190307	13.9955	14.0143	13.7787	13.8352	4706049	9.962	down	up	incorrect
STM.US	STMicroelectronics N.V	20190307	15.77	15.77	15.42	15.54	4226621	15.157	down	up	incorrect
STN.US	Stantec Inc	20190307	23.86	23.86	23.58	23.67	7498	22.5247	down	down	correct
STNG.US	Scorpio Tankers Inc	20190307	17.61	17.8225	17.18	17.18	734061	16.0419	down	down	correct
STON.US	StoneMor Inc	20190307	4.1	4.1758	3.75	3.86	32888	3.86	down	down	correct
STOR.US	STORE Capital Corporation	20190307	32.44	32.72	32.25	32.38	2108832	28.4924	down	down	correct
STT.US	State Street Corporation	20190307	70.16	70.24	68.06	68.38	3059683	62.8477	down	down	correct
STWD.US	Starwood Property Trust Inc	20190307	22.33	22.41	22.22	22.26	1706400	17.1105	down	down	correct
STZ.US	Constellation Brands Inc	20190307	168.45	169.57	166.355	167.64	1595857	160.793	down	down	correct
SU.US	Suncor Energy Inc	20190307	33.76	33.79	33.3	33.32	4042933	29.8256	down	down	correct
SUI.US	Sun Communities Inc	20190307	115.63	116.82	115.36	115.69	258570	108.9492	up	up	correct
SUM.US	Summit Materials Inc	20190307	17.27	17.82	17.22	17.62	1631915	17.62	up	up	correct
SUN.US	Sunoco LP	20190307	29.69	29.77	29.5	29.56	228939	22.1479	down	down	correct
SUP.US	Superior Industries International Inc	20190307	6.17	6.565	5.38	5.49	1630435	5.2675	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190307	7.55	7.85	7.2	7.31	1210063	6.9791	down	down	correct
SUZ.US	Suzano S.A	20190307	24.77	25	24.16	24.9	89172	12.3143	up	up	correct
SWCH.US	Switch Inc	20190307	8.26	8.29	8.05	8.12	990503	7.8881	down	down	correct
SWI.US	SolarWinds Corporation	20190307	17.78	18.2	17.77	17.9	180022	17.4828	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190307	133.2	133.355	130.32	131.24	1900471	125.0235	down	down	correct
SWM.US	Schweitzer	20190307	37.86	38.2	37.33	37.93	89954	33.2134	up	down	incorrect
SWN.US	Southwestern Energy Company	20190307	4.66	4.6799	4.41	4.42	17546166	4.42	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190307	82.29	82.9	81.77	82	246582	75.2946	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190307	7.69	7.7001	7.6	7.63	29933	6.5677	down	down	correct
SXC.US	SunCoke Energy Inc	20190307	8.96	9.06	8.66	9	572139	8.0815	up	up	correct
SXI.US	Standex International Corporation	20190307	79.13	79.13	75.93	76.14	64730	73.5724	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20190307	64.11	64.205	63.14	63.73	266139	59.7642	down	down	correct
SYF.US	Synchrony Financial	20190307	31.86	31.92	31.39	31.5	7009739	29.225	down	down	correct
SYK.US	Stryker Corporation	20190307	188.33	188.96	186.58	187.06	1168694	181.5168	down	down	correct
SYY.US	Sysco Corporation	20190307	66.03	66.42	65.59	65.87	1686784	61.33	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190307	16.88	16.88	16.61	16.72	15617	51.7317	down	up	incorrect
TAC.US	TransAlta Corporation	20190307	6.16	6.16	5.97	6.04	326468	5.7758	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190307	20.29	20.33	20.13	20.17	1424600	19.3177	down	down	correct
TAL.US	TAL Education Group	20190307	35.18	35.26	34.34	34.64	3875129	34.64	down	down	correct
TALO.US	Talos Energy Inc	20190307	22.79	23.03	22.04	22.23	119493	22.23	down	down	correct
TAP.US	Molson Coors Beverage Company	20190307	60.2	60.26	59.75	60.04	1552837	56.7443	down	up	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20190307	103.86	106.23	102	102.77	62619	102.77	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190307	24.91	24.9599	24.79	24.85	147181	21.6187	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190307	25.02	25.02	24.91	24.92	121170	21.6015	down	down	correct
TBI.US	TrueBlue Inc	20190307	22.09	22.09	21.61	21.65	166298	21.65	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190307	34.11	34.11	33.7	33.7	733	33.7	down	up	incorrect
TCN.US	Tricon Capital Group Inc	20190307	8.3222	8.3222	8.3222	8.3222	0	7.578
TCS.US	The Container Store Group Inc	20190307	6.52	6.735	6.51	6.66	136256	6.2257	up	up	correct
TD.US	The Toronto	20190307	55.72	55.93	55.185	55.4	1419145	49.2722	down	down	correct
TDC.US	Teradata Corporation	20190307	47.58	47.855	47.31	47.55	1027143	47.55	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20190307	19.63	19.79	19.31	19.34	74876	12.0503	down	down	correct
TDG.US	TransDigm Group Incorporated	20190307	426.25	429.55	421.98	427.75	354308	381.9826	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190307	25.974	26.01	25.87	25.87	12499	22.1371	down	down	correct
TDOC.US	Teladoc Health Inc	20190307	60.16	61.56	59.03	59.32	1611629	59.32	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190307	31.2	31.42	30.93	31.05	604753	28.3382	down	up	incorrect
TDW.US	Tidewater Inc	20190307	22.74	23.04	22.22	22.27	117011	22.2447	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190307	231.57	231.57	228.03	230.58	113094	230.58	down	down	correct
TECK.US	Teck Resources Limited	20190307	22.31	22.3299	21.82	22.09	2504295	21.4787	down	down	correct
TEF.US	Telefónica S.A	20190307	8.58	8.59	8.49	8.5	1522474	6.7005	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190307	10.43	10.43	10.37	10.38	89313	8.1863	down	down	correct
TEL.US	TE Connectivity Ltd	20190307	81.44	81.44	79.99	81.12	1710000	77.1854	down	down	correct
TEN.US	Tenneco Inc	20190307	33.29	33.43	32.39	32.82	356069	32.82	down	down	correct
TEO.US	Telecom Argentina S.A	20190307	14.88	15.001	14.61	14.78	227701	12.4793	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190307	16.11	16.19	15.765	16	14510880	16	down	down	correct
TEX.US	Terex Corporation	20190307	33.85	34.1	33.26	33.96	1486181	33.0381	up	up	correct
TFC.US	Truist Financial Corporation	20190307	50.22	50.26	49.295	49.53	6541171	44.7781	down	down	correct
TFX.US	Teleflex Incorporated	20190307	288.17	289.275	284.72	287.55	231047	284.5202	down	down	correct
TG.US	Tredegar Corporation	20190307	17.36	17.36	16.87	16.98	116091	11.0668	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190307	11.28	11.36	11.04	11.28	131779	11.193
TGI.US	Triumph Group Inc	20190307	21.68	21.69	20.91	21.43	394076	21.2705	down	down	correct
TGNA.US	TEGNA Inc	20190307	14.67	14.71	14.355	14.43	1549654	13.6769	down	up	incorrect
TGP.US	Teekay LNG Partners L.P	20190307	14.37	14.5	14.1149	14.47	315436	11.8862	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190307	13.54	13.56	13.1	13.26	225453	11.6301	down	down	correct
TGT.US	Target Corporation	20190307	76.33	76.99	75.52	76.17	5617920	72.0082	down	down	correct
THC.US	Tenet Healthcare Corporation	20190307	27.75	28.27	27.37	27.71	1485927	27.71	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190307	118.35	118.88	117.61	117.85	164930	108.4218	down	down	correct
THO.US	Thor Industries Inc	20190307	61.28	63.53	59.41	63.31	1424620	59.7623	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190307	17.27	17.27	17.06	17.13	119687	14.1261	down	down	correct
THR.US	Thermon Group Holdings Inc	20190307	24.39	24.47	24.09	24.4	52110	24.4	up	up	correct
THS.US	TreeHouse Foods Inc	20190307	59.28	59.92	58.78	59.16	286547	59.16	down	down	correct
THW.US	Tekla World Healthcare Fund	20190307	12.67	12.73	12.58	12.61	83479	9.6537	down	down	correct
TIMB.US	W	20190307	14.96	14.96	14.6	14.71	1143115	14.0118	down	up	incorrect
TISI.US	Team Inc	20190307	15.71	16.07	15.53	15.9	143210	15.9	up	up	correct
TJX.US	The TJX Companies Inc	20190307	51.31	51.79	50.73	51.75	8552523	50.1658	up	up	correct
TK.US	Teekay Corporation	20190307	3.88	3.9	3.71	3.87	788821	3.87	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190307	6.34	6.355	6.27	6.32	405947	5.5134	down	down	correct
TKR.US	The Timken Company	20190307	43.17	43.17	42.18	42.68	458079	40.3818	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190307	27.14	27.14	26.69	26.69	176460	23.2453	down	down	correct
TLYS.US	Tilly's Inc	20190307	12.02	12.12	11.76	12.08	341315	9.4461	up	up	correct
TM.US	Toyota Motor Corporation	20190307	118.24	118.2574	116.81	117.24	138546	108.2186	down	down	correct
TME.US	Tencent Music Entertainment Group	20190307	18.3	18.3	17.55	18.01	6416788	18.01	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190307	16.5	16.74	16.07	16.6	816942	16.6	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190307	251.23	251.72	248.26	250.81	1227534	249.0501	down	up	incorrect
TMST.US	TimkenSteel Corporation	20190307	11.46	11.61	11.22	11.23	369854	11.23	down	up	incorrect
TMX.US	Terminix Global Holdings Inc	20190307	47.1	47.99	46.89	47.72	2414605	47.72	up	up	correct
TNC.US	Tennant Company	20190307	62.45	62.45	60.89	61.35	39632	59.2571	down	down	correct
TNET.US	TriNet Group Inc	20190307	59.76	60.34	59.25	60.33	414602	60.33	up	up	correct
TNK.US	Teekay Tankers Ltd	20190307	1.02	1.03	0.9553	0.9599	272842	7.6792	down	up	incorrect
TNL.US	Travel + Leisure Co	20190307	45.6	45.66	44.3	44.38	891593	39.608	down	up	incorrect
TNP.US	Tsakos Energy Navigation Limited	20190307	3.25	3.26	3.165	3.18	90739	14.6208	down	down	correct
TOL.US	Toll Brothers Inc	20190307	34.75	35.85	34.73	35.51	2661694	34.3334	up	up	correct
TPB.US	Turning Point Brands Inc	20190307	42.23	43.839	41.77	43.59	162400	42.7943	up	down	incorrect
TPC.US	Tutor Perini Corporation	20190307	18.41	18.54	18.06	18.41	546898	17.7703
TPH.US	Tri Pointe Homes Inc	20190307	12.31	12.69	12.3	12.68	1147000	12.68	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190307	725.31	725.31	703.5	717.98	12378	684.2731	down	up	incorrect
TPR.US	Tapestry Inc	20190307	34.39	34.39	33.65	34.18	4275605	31.9658	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190307	13.18	13.27	12.75	13.21	494683	9.493	up	up	correct
TPX.US	Tempur Sealy International Inc	20190307	57.39	58	57.02	57.09	1881464	14.1586	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190307	18.1	18.18	18.04	18.14	18329	14.5764	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190307	35.699	35.8883	35.3204	35.398	96147	33.3377	down	down	correct
TRC.US	Tejon Ranch Co	20190307	17.88	17.89	17.46	17.47	107543	17.47	down	up	incorrect
TREC.US	Trecora Resources	20190307	9.2	9.23	8.94	9.17	44331	9.17	down	down	correct
TREX.US	Trex Company Inc	20190307	72.47	73.02	70.69	71	990594	35.5	down	down	correct
TRGP.US	Targa Resources Corp	20190307	40.29	40.56	39.92	40.09	2774585	35.4426	down	down	correct
TRI.US	Thomson Reuters Corporation	20190307	54.12	54.83	54.12	54.33	1139037	51.5796	up	up	correct
TRN.US	Trinity Industries Inc	20190307	22.45	22.67	22.33	22.44	2174563	20.4105	down	down	correct
TRNO.US	Terreno Realty Corporation	20190307	40.77	41.01	40.49	40.63	252336	38.2142	down	up	incorrect
TROX.US	Tronox Holdings plc	20190307	11.78	12.02	11.32	12.01	944581	11.1954	up	up	correct
TRP.US	TC Energy Corporation	20190307	45.02	45.17	44.62	44.7	1269172	38.0979	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20190307	1.71	1.7305	1.615	1.62	8362834	16.2	down	down	correct
TRTN.US	Triton International Limited	20190307	33.07	33.22	32.58	32.74	327620	27.7034	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190307	19.8	19.94	19.79	19.9	91430	13.5696	up	up	correct
TRU.US	TransUnion	20190307	63.9	63.99	63.18	63.82	1437500	63.2021	down	down	correct
TRV.US	The Travelers Companies Inc	20190307	131.72	131.85	130.65	131.49	1141061	122.3231	down	down	correct
TS.US	Tenaris S.A	20190307	26.29	26.36	25.88	26.04	2700149	23.2872	down	down	correct
TSE.US	Trinseo S.A	20190307	48.98	48.98	47.19	47.3	372938	42.6791	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190307	5.53	5.55	5.52	5.52	63588	4.8434	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190307	19.8	19.9	19.65	19.66	380178	13.5942	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190307	38.77	38.88	38.37	38.63	4231307	36.0211	down	down	correct
TSN.US	Tyson Foods Inc	20190307	63.49	64.38	63.06	64.11	3891182	60.1731	up	up	correct
TSQ.US	Townsquare Media Inc	20190307	5.17	5.27	4.85	4.85	16581	4.5543	down	up	incorrect
TT.US	Trane Technologies plc	20190307	105.38	105.38	103.3	104.37	1422372	77.438	down	down	correct
TTC.US	The Toro Company	20190307	67.59	67.59	66.83	67.33	259521	64.8851	down	down	correct
TTE.US	TotalEnergies SE	20190307	57.42	57.47	56.98	57.1	1675003	47.5472	down	up	incorrect
TTI.US	TETRA Technologies Inc	20190307	2.47	2.47	2.365	2.37	507693	2.37	down	down	correct
TTM.US	Tata Motors Limited	20190307	13.52	13.55	13.15	13.3	1838037	13.3	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190307	14.72	14.89	14.72	14.82	36995	49.7071	up	down	incorrect
TU.US	TELUS Corporation	20190307	8.8575	8.9138	8.825	8.84	839844	14.7519	down	down	correct
TUP.US	Tupperware Brands Corporation	20190307	27.83	28.15	27.02	27.11	800223	26.0318	down	down	correct
TV.US	Grupo Televisa S.A.B	20190307	10.49	10.61	10.29	10.33	2685584	10.1619	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190307	26.37	26.54	26.15	26.27	7081	24.4006	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190307	25.5	25.6877	25.5	25.56	6158	23.7561	up	down	incorrect
TWI.US	Titan International Inc	20190307	5.89	5.8927	4.35	4.83	1454361	4.7913	down	down	correct
TWLO.US	Twilio Inc	20190307	114.74	117.57	113.71	115.5	4136577	115.5	up	up	correct
TWN.US	The Taiwan Fund Inc	20190307	17	17.0027	16.891	16.891	33719	12.7972	down	down	correct
TWO.US	Two Harbors Investment Corp	20190307	13.8	13.93	13.79	13.88	2498980	10.422	up	up	correct
TWTR.US	Twitter Inc	20190307	30.76	30.84	30.01	30.12	15779860	30.12	down	up	incorrect
TX.US	Ternium S.A	20190307	28.1	28.355	27.49	28.06	341532	24.8667	down	down	correct
TXT.US	Textron Inc	20190307	52.74	52.89	51.65	51.91	1613363	51.6502	down	down	correct
TY.US	Tri	20190307	26.14	26.15	26	26.04	51835	23.1709	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190307	22.68	23.32	22.64	23.31	184142	79.8445	up	up	correct
TYL.US	Tyler Technologies Inc	20190307	200.02	202.0299	198.48	199.91	186411	199.91	down	down	correct
UA.US	Under Armour Inc	20190307	19.33	19.62	19.2	19.36	1925354	19.36	up	up	correct
UAA.US	Under Armour Inc	20190307	21.74	21.97	21.54	21.65	4278553	21.65	down	down	correct
UAN.US	CVR Partners LP	20190307	4.01	4.07	3.94	3.98	161878	34.4148	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190307	20.87	20.91	20.6203	20.67	66303	18.0692	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190307	16.4504	16.4504	16.35	16.445	2777	14.2666	down	down	correct
UBS.US	UBS Group AG	20190307	12.15	12.16	11.98	12.01	4996477	10.46	down	down	correct
UDR.US	UDR Inc	20190307	44.77	45.21	44.505	44.66	1331579	40.7579	down	up	incorrect
UE.US	Urban Edge Properties	20190307	18.94	19.01	18.68	18.73	461841	16.438	down	down	correct
UFI.US	Unifi Inc	20190307	21.97	21.97	21.5148	21.58	44394	21.58	down	down	correct
UFS.US	Domtar Corporation	20190307	50.5	50.64	49.535	50.04	1208877	46.8887	down	down	correct
UGI.US	UGI Corporation	20190307	54.41	54.89	54.22	54.54	1030573	49.5318	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190307	93.73	94.68	93.51	94.16	60849	94.16	up	up	correct
UGP.US	Ultrapar Participações S.A	20190307	13.4	13.4	13.1	13.31	1419636	6.2628	down	down	correct
UHS.US	Universal Health Services Inc	20190307	132.6	133.56	128.87	129.52	1152920	128.1168	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190307	73.57	74.35	72.64	72.64	30005	65.1554	down	up	incorrect
UI.US	Ubiquiti Inc	20190307	140.75	140.78	139.08	139.58	284465	136.7831	down	down	correct
UIS.US	Unisys Corporation	20190307	12.79	12.79	12.57	12.65	533822	12.65	down	down	correct
UL.US	Unilever PLC	20190307	54.14	54.2	53.81	53.97	939069	49.2577	down	down	correct
UMC.US	United Microelectronics Corporation	20190307	1.9	1.92	1.88	1.92	825855	1.6981	up	down	incorrect
UMH.US	UMH Properties Inc	20190307	13.72	13.812	13.54	13.56	90979	11.9117	down	down	correct
UNF.US	UniFirst Corporation	20190307	137.92	137.92	134.91	135.41	119659	133.7181	down	down	correct
UNFI.US	United Natural Foods Inc	20190307	13.21	14.365	12.86	14.23	3112118	14.23	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190307	240.3	241.18	235.55	236.7	5033537	225.8199	down	up	incorrect
UNM.US	Unum Group	20190307	36.06	36.125	35.49	36.08	1611010	31.6072	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190307	25.55	25.55	25.24	25.25	33185	21.4728	down	down	correct
UNP.US	Union Pacific Corporation	20190307	165.75	166.105	164.16	164.94	4141521	155.8037	down	down	correct
UNVR.US	Univar Solutions Inc	20190307	22.77	22.94	22.39	22.8	1947928	22.8	up	up	correct
UPS.US	United Parcel Service Inc	20190307	108.65	109.03	106.22	106.86	3979948	98.6605	down	down	correct
URI.US	United Rentals Inc	20190307	127.68	127.84	123.75	126.58	1934403	126.58	down	down	correct
USA.US	Liberty All	20190307	5.99	5.99	5.93	5.95	482117	4.5084	down	down	correct
USAC.US	USA Compression Partners LP	20190307	15.58	15.82	15.37	15.68	210842	10.8628	up	down	incorrect
USB.US	U.S. Bancorp	20190307	51	51.06	50.37	50.68	4048869	46.0211	down	down	correct
USDP.US	USD Partners LP	20190307	10.96	11.14	10.87	11.1	66540	8.0582	up	up	correct
USFD.US	US Foods Holding Corp	20190307	33.94	34.35	33.8	34.19	1232900	34.19	up	up	correct
USM.US	United States Cellular Corporation	20190307	45.42	46.34	45.21	45.98	212487	45.98	up	up	correct
USNA.US	USANA Health Sciences Inc	20190307	97.46	97.53	94.81	95	234548	95	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190307	107.93	111.49	106.31	106.61	139535	103.8413	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190307	7.9	7.95	7.75	7.87	157150	7.87	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190307	23.59	23.63	23.31	23.5	158175	19.0932	down	down	correct
UTI.US	Universal Technical Institute Inc	20190307	3.39	3.505	3.36	3.38	5301	3.38	down	down	correct
UTL.US	Unitil Corporation	20190307	53.5	54.49	53.48	53.74	19140	49.3579	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190307	31.5	32.05	31.18	31.21	302980	28.3604	down	down	correct
UVV.US	Universal Corporation	20190307	59.9	59.99	59.21	59.64	203743	50.7161	down	down	correct
V.US	Visa Inc	20190307	147.26	147.81	146.04	146.83	8761650	144.3682	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190307	98.33	98.62	95.79	96	506618	93.612	down	down	correct
VALE.US	Vale S.A.	20190307	12.6	12.625	12.44	12.6	30781029	9.9917
VAPO.US	Vapotherm Inc	20190307	18.3	19.24	18.3	19.01	25375	19.01	up	up	correct
VATE.US	Innovate Corp	20190307	3	3.065	2.89	2.98	256224	2.98	down	down	correct
VBF.US	Invesco Bond Fund	20190307	17.71	17.82	17.661	17.75	30220	15.0237	up	up	correct
VCIF.US	Vertical Capital Income Fund	20190307	12.19	12.93	12.19	12.19	0	10.1157
VCRA.US	Vocera Communications Inc	20190307	32.47	32.83	32.04	32.41	351151	32.41	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190307	12.1	12.13	12.06	12.11	102968	10.7073	up	up	correct
VEC.US	Vectrus Inc	20190307	27.09	27.42	26.73	27.12	43473	27.12	up	up	correct
VEDL.US	Vedanta Limited	20190307	9.96	9.98	9.74	9.78	717973	8.0011	down	down	correct
VEEV.US	Veeva Systems Inc	20190307	113.06	115.17	112.055	113.78	1238560	113.78	up	up	correct
VER.US	VEREIT Inc	20190307	8	8.095	7.95	8.01	5677758	34.322	up	down	incorrect
VET.US	Vermilion Energy Inc	20190307	26.13	26.33	25.79	25.9	518033	22.2464	down	up	incorrect
VFC.US	V.F. Corporation	20190307	84.92	85.04	84.26	85	1982013	79.3808	up	up	correct
VGI.US	Virtus Global Multi	20190307	12.28	12.33	12.21	12.32	93760	9.4562	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190307	12.22	12.28	12.2185	12.27	97850	10.6977	up	up	correct
VGR.US	Vector Group Ltd	20190307	10.6952	10.8	10.581	10.6667	1108567	8.2019	down	down	correct
VHC.US	VirnetX Holding Corp	20190307	6	6.595	5.85	6.3	940954	5.4038	up	up	correct
VHI.US	Valhi Inc	20190307	3.9	4.28	3.88	4.21	394418	46.5753	up	down	incorrect
VICI.US	VICI Properties Inc	20190307	21.06	21.175	20.885	20.94	1822068	17.8643	down	down	correct
VIIX.US	VelocityShares VIX Short	20190307	13.59	14.23	13.59	13.96	146608	69.8	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190307	8.14	8.15	7.485	7.58	10264320	7.58	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20190307	11.98	11.98	11.7	11.8	1931221	9.3581	down	down	correct
VKQ.US	Invesco Municipal Trust	20190307	11.9	11.98	11.9	11.98	168638	10.4434	up	up	correct
VLO.US	Valero Energy Corporation	20190307	81.43	81.69	80.35	80.59	3145850	69.4675	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190307	8.68	8.8	8.61	8.65	365510	8.65	down	down	correct
VLT.US	Invesco High Income Trust II	20190307	14.32	14.32	14.22	14.22	4259	11.1769	down	down	correct
VMC.US	Vulcan Materials Company	20190307	114.19	115.3	113.42	114.09	1177742	111.1743	down	down	correct
VMI.US	Valmont Industries Inc	20190307	135.61	135.97	134.45	135.46	165393	130.7588	down	up	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20190307	11.83	11.9333	11.83	11.87	183299	10.3532	up	up	correct
VNCE.US	Vince Holding Corp	20190307	14.185	14.325	13.57	13.84	13444	13.84	down	up	incorrect
VNE.US	Veoneer Inc	20190307	25.82	26.29	24.71	25.68	506918	25.68	down	down	correct
VNO.US	Vornado Realty Trust	20190307	68.03	68.3	67.19	67.59	788135	57.1441	down	down	correct
VNTR.US	Venator Materials PLC	20190307	5.79	6.2	5.51	6.09	2140980	6.09	up	up	correct
VOC.US	VOC Energy Trust	20190307	5.286	5.42	5.25	5.3701	53538	3.9635	up	up	correct
VOYA.US	Voya Financial Inc	20190307	49.47	49.58	48.67	49.1	1137304	47.8963	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20190307	34.07	34.51	33.66	34.5	47945	34.5	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190307	12.24	12.26	12.23	12.23	46013	10.6996	down	down	correct
VRS.US	Verso Corporation	20190307	18.6	19.53	18.6	19.01	576581	14.3571	up	up	correct
VRT.US	Vertiv Holdings Co	20190307	10	10.01	9.97	9.97	52200	9.9608	down	down	correct
VRTV.US	Veritiv Corporation	20190307	26.61	26.73	26.1	26.12	69891	26.12	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190307	20.67	20.67	19.96	20.09	1305425	18.9147	down	down	correct
VST.US	Vistra Corp	20190307	25.31	25.44	24.84	24.94	3579054	22.9768	down	down	correct
VSTO.US	Vista Outdoor Inc	20190307	8.81	8.9287	8.55	8.69	485475	8.69	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190307	11.11	11.15	11.0899	11.14	293170	8.928	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190307	13.1	13.15	13.0786	13.12	43071	11.594	up	up	correct
VTOL.US	Bristow Group Inc	20190307	10.32	10.39	10.07	10.3	14566	30.9	down	down	correct
VTR.US	Ventas Inc	20190307	62.12	62.61	61.57	61.84	1573260	54.1649	down	down	correct
VVI.US	Viad Corp	20190307	55.4	55.4	54.25	54.28	42345	53.7591	down	down	correct
VVR.US	Invesco Senior Income Trust	20190307	4.15	4.16	4.15	4.15	608115	3.4092
VVV.US	Valvoline Inc	20190307	18.75	19	18.59	18.89	2033453	17.9477	up	down	incorrect
VZ.US	Verizon Communications Inc	20190307	55.76	56.4	55.72	56.3	12644171	50.0258	up	up	correct
W.US	Wayfair Inc	20190307	164.59	165.9	161.04	163.27	1907646	163.27	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190307	68.79	69.74	68.09	69.73	2003818	68.5197	up	up	correct
WAL.US	Western Alliance Bancorporation	20190307	44.54	44.54	43.65	43.89	782909	41.8775	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190307	25.7	25.78	25.637	25.78	13765	21.7861	up	up	correct
WAT.US	Waters Corporation	20190307	239.38	239.935	237.1911	238.37	531996	238.37	down	down	correct
WBK.US	Westpac Banking Corporation	20190307	19.15	19.1979	19.0101	19.05	222865	16.7118	down	down	correct
WBS.US	Webster Financial Corporation	20190307	55.97	56.1	54.95	55.22	352767	49.6783	down	down	correct
WBT.US	Welbilt Inc	20190307	15.6	15.63	15.26	15.45	1175899	15.45	down	down	correct
WCC.US	WESCO International Inc	20190307	52.89	52.89	51.73	52.41	456474	52.41	down	up	incorrect
WCN.US	Waste Connections Inc	20190307	84.35	84.8	83.85	84.79	563270	83.0826	up	up	correct
WD.US	Walker & Dunlop Inc	20190307	53.35	54.16	53.07	53.25	145663	50.1864	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20190307	12.74	12.74	12.64	12.73	42296	10.8083	down	down	correct
WEC.US	WEC Energy Group Inc	20190307	76.7	77.41	76.63	76.83	1489251	71.119	up	up	correct
WEI.US	Weidai Ltd	20190307	11.81	12	11.8	12	5382	12	up	up	correct
WELL.US	Welltower Inc	20190307	74.67	75.49	74.61	75.1	2687859	67.2607	up	up	correct
WES.US	Western Midstream Partners LP	20190307	32.53	33.26	32.33	32.9	1727254	24.9723	up	up	correct
WEX.US	WEX Inc	20190307	174.5	177.28	172.135	173.08	238365	173.08	down	down	correct
WF.US	Woori Financial Group Inc	20190307	37.41	38.5	37.16	38.5	8290	34.7328	up	up	correct
WFC.US	Wells Fargo & Company	20190307	49.71	49.85	49.29	49.68	19047337	45.7097	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190307	47.2	47.9	47.2	47.9	2600	46.3374	up	up	correct
WGO.US	Winnebago Industries Inc	20190307	30.83	31.42	30.05	31.21	558825	30.3822	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190307	53.06	53.145	52	52.17	632500	49.8408	down	down	correct
WHD.US	Cactus Inc	20190307	34.17	36.91	33	36.08	527505	35.1352	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190307	38.23	38.23	37.58	37.72	25661	30.4714	down	down	correct
WHR.US	Whirlpool Corporation	20190307	138.75	139.51	136.92	137.46	590364	126.3548	down	up	incorrect
WIA.US	Western Asset Inflation	20190307	11.02	11.05	11.01	11.01	46106	8.9064	down	down	correct
WIT.US	Wipro Limited	20190307	5.45	5.45	5.26	5.26	1487409	3.9223	down	down	correct
WIW.US	Western Asset Inflation	20190307	10.6	10.61	10.56	10.6	122078	9.2408
WK.US	Workiva Inc	20190307	47.6	48.91	47.55	47.9	223335	47.9	up	up	correct
WLK.US	Westlake Chemical Corporation	20190307	70.7	71.18	68.15	68.91	1033889	65.9551	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190307	22.05	22.1648	21.9527	22.03	62566	17.5402	down	down	correct
WM.US	Waste Management Inc	20190307	99.27	99.83	98.9	99.7	1946767	94.9905	up	up	correct
WMB.US	The Williams Companies Inc	20190307	27.02	27.05	26.83	26.94	8585569	22.2458	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190307	10.2	10.21	10.12	10.18	210095	8.133	down	up	incorrect
WMK.US	Weis Markets Inc	20190307	44.52	45.1165	44.22	44.47	63773	41.3561	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190307	24.69	24.77	24.24	24.33	227898	23.0582	down	down	correct
WMT.US	Walmart Inc	20190307	97.71	98.2	97.235	97.45	6126558	92.4767	down	down	correct
WNC.US	Wabash National Corporation	20190307	13.84	13.99	13.6	13.66	289872	12.7747	down	down	correct
WNS.US	WNS (Holdings) Limited	20190307	52.38	52.665	51.5	52.18	123769	52.18	down	down	correct
WOLF.US	Wolfspeed Inc	20190307	52.88	53.1	52.01	52.71	1359629	52.71	down	down	correct
WOR.US	Worthington Industries Inc	20190307	37.74	37.74	36.85	36.88	163618	34.3448	down	down	correct
WOW.US	WideOpenWest Inc	20190307	7.72	8.091	6.99	7.98	328996	7.98	up	up	correct
WPC.US	W. P. Carey Inc	20190307	74.57	75.2	74.33	74.47	1033014	63.635	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20190307	21.43	21.79	21.31	21.64	1298042	20.8137	up	up	correct
WPP.US	WPP plc	20190307	56.83	56.865	56.35	56.42	101165	47.9791	down	down	correct
WRB.US	W. R. Berkley Corporation	20190307	83.13	83.13	82.21	82.77	434712	52.0111	down	up	incorrect
WRE.US	Washington Real Estate Investment Trust	20190307	27.76	28.02	27.155	27.24	1635954	23.8175	down	down	correct
WRI.US	Weingarten Realty Investors	20190307	27.54	27.62	27.17	27.24	1855847	23.7064	down	up	incorrect
WRK.US	WestRock Company	20190307	37.73	37.73	36.96	37.41	2125493	34.3294	down	down	correct
WSM.US	Williams	20190307	58.2	58.66	57.765	57.82	879317	54.2583	down	down	correct
WSO.US	Watsco Inc	20190307	143.5	143.605	140.42	141.01	338002	128.0393	down	down	correct
WSR.US	Whitestone REIT	20190307	11.75	11.86	11.54	11.61	821191	9.6509	down	up	incorrect
WST.US	West Pharmaceutical Services Inc	20190307	102.29	103.25	102.07	102.47	325721	101.5747	up	up	correct
WTI.US	W&T Offshore Inc	20190307	5.05	5.07	4.91	4.94	2238207	4.94	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190307	953.01	953.01	937.68	937.68	11381	934.7237	down	down	correct
WTRG.US	Essential Utilities Inc	20190307	35.35	35.61	35.295	35.38	983130	33.3288	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20190307	79.54	79.775	78.32	78.82	107161	76.9617	down	up	incorrect
WTTR.US	Select Energy Services Inc	20190307	10.13	10.25	9.93	10.15	629017	10.15	up	up	correct
WU.US	The Western Union Company	20190307	18.08	18.17	17.59	17.71	5315362	15.7097	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190307	83.26	84.31	82.0913	82.57	494962	80.3898	down	down	correct
WWW.US	Wolverine World Wide Inc	20190307	35.3	35.82	35.15	35.49	758221	34.1187	up	up	correct
WY.US	Weyerhaeuser Company	20190307	24.67	24.76	24.205	24.35	3386048	22.2781	down	down	correct
X.US	United States Steel Corporation	20190307	20.44	20.46	19.87	20	8857178	19.6201	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190307	8.67	8.67	8.6	8.614	8592	6.3427	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20190307	19.75	19.76	19.29	19.4	696788	17.932	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190307	4.72	4.82	4.65	4.71	117437	4.0934	down	down	correct
XOM.US	Exxon Mobil Corporation	20190307	79.55	80.26	79.32	80.16	16541730	67.4761	up	up	correct
XPO.US	XPO Logistics Inc	20190307	47.248	48.7673	46.8982	47.5678	4062776	27.6879	up	up	correct
XPRO.US	Frank’s International NV	20190307	36.24	36.3	35.22	35.52	142450	35.52	down	down	correct
XYF.US	X Financial	20190307	6.7235	6.76	6.5	6.53	24880	19.2522	down	down	correct
XYL.US	Xylem Inc	20190307	75.7	75.8857	74.38	75.32	922439	72.9518	down	down	correct
Y.US	Alleghany Corporation	20190307	623.9	625.78	617.65	621.17	93666	607.9316	down	down	correct
YELP.US	Yelp Inc	20190307	35.87	36.1	34.74	34.8	2020484	34.8	down	down	correct
YETI.US	YETI Holdings Inc	20190307	24	24	22.36	22.59	1333907	22.59	down	up	incorrect
YEXT.US	Yext Inc	20190307	20.37	23.174	20	22.43	5366721	22.43	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20190307	12.65	12.89	12.05	12.74	3559357	12.6419	up	up	correct
YRD.US	Yiren Digital Ltd	20190307	13.62	13.7	12.7239	12.77	224704	12.77	down	down	correct
YUM.US	Yum! Brands Inc	20190307	96.45	96.56	95.89	96.54	1901563	92.0368	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20190307	41.5	41.59	40.76	40.88	1958400	40.0091	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190307	123.31	123.575	121.08	121.39	1047879	118.779	down	down	correct
ZEN.US	Zendesk Inc	20190307	75.01	77.02	74.18	75.92	2146420	75.92	up	up	correct
ZEPP.US	Zepp Health Corporation	20190307	17.05	17.05	13.99	15.33	946567	15.33	down	up	incorrect
ZNH.US	China Southern Airlines Company Limited	20190307	39.74	39.74	38.7	38.75	64683	38.3994	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190307	20.67	20.71	20.14	20.46	3069331	19.807	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190307	10.79	10.79	10.7	10.76	69938	8.1865	down	down	correct
ZTS.US	Zoetis Inc	20190307	93.89	94.29	92.25	92.55	4092523	91.1186	down	down	correct
ZUO.US	Zuora Inc	20190307	22.4	23.6	22.31	22.98	1130403	22.98	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190307	26.47	26.48	25.92	26.27	380100	25.8557	down	down	correct
ZYME.US	Zymeworks Inc	20190307	14.72	15.9899	14.4	15.81	231642	15.81	up	up	correct