CollectAI

close-nyse_stocks

2019/03/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190311	78.28	79.47	78.26	79.3	1210929	77.6808	up	up	correct
AA.US	Alcoa Corporation	20190311	26.76	27.57	26.73	27.52	3497718	27.46	up	down	incorrect
AAIC.US	PC	20190311	24.1	24.15	23.79	23.79	7050	17.8792	down	down	correct
AAP.US	Advance Auto Parts Inc	20190311	152.26	155.78	152.08	155.46	1047765	151.6496	up	up	correct
AAT.US	American Assets Trust Inc	20190311	45.51	45.79	44.965	45.57	219354	41.752	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190311	29	29.5017	29	29.07	236654	23.0424	up	up	correct
ABB.US	ABB Ltd	20190311	18.82	19.06	18.82	19.04	2931162	17.0347	up	up	correct
ABBV.US	AbbVie Inc	20190311	77.57	78.31	77.27	78.08	8078356	67.6414	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190311	76.52	78.05	76.08	77.95	1336164	74.3471	up	down	incorrect
ABEV.US	Ambev S.A	20190311	4.29	4.455	4.29	4.43	27822020	4.029	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190311	66.86	67.94	66.68	67.63	118797	67.63	up	up	correct
ABM.US	ABM Industries Incorporated	20190311	32.71	33.52	31.9	33.5	573323	31.7383	up	up	correct
ABT.US	Abbott Laboratories	20190311	76.92	77.85	76.7	77.81	4254945	74.5496	up	up	correct
AC.US	Associated Capital Group Inc	20190311	44.2	44.205	43.17	43.17	4330	42.2794	down	down	correct
ACA.US	Arcosa Inc	20190311	33.65	34.29	33.57	34.1	133445	33.6731	up	up	correct
ACC.US	American Campus Communities Inc	20190311	45.7	46	45.41	45.97	471814	40.7467	up	up	correct
ACCO.US	ACCO Brands Corporation	20190311	8.9	9.11	8.9	8.93	441348	8.08	up	up	correct
ACEL.US	WS	20190311	10.15	10.15	10.15	10.15	46305	8.7723
ACH.US	Aluminum Corporation of China Limited	20190311	9.73	9.89	9.72	9.89	62571	9.89	up	up	correct
ACM.US	AECOM	20190311	29.95	30.46	29.72	30.38	625597	30.38	up	up	correct
ACN.US	Accenture plc	20190311	162.48	164.07	161.9901	163.94	1240427	157.3943	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190311	15.19	15.34	15.12	15.3	316672	11.4201	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190311	21.9	22.19	21.7133	22.1	62669	14.9807	up	up	correct
ADM.US	Archer	20190311	41.93	42.89	41.93	42.84	2895952	39.4128	up	up	correct
ADNT.US	Adient plc	20190311	15.01	15.28	14.86	15.17	1967000	15.17	up	up	correct
ADT.US	ADT Inc	20190311	7.42	7.69	7.42	7.59	4226553	6.6268	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190311	13.92	14.08	13.908	14.07	190052	10.4642	up	up	correct
AEE.US	Ameren Corporation	20190311	71.84	72.61	71.81	72.57	1254040	67.1234	up	up	correct
AEG.US	Aegon N.V	20190311	5.07	5.09	5.05	5.09	985681	4.4259	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190311	43.56	43.86	42.79	43.34	1140017	41.3523	down	down	correct
AENZ.US	Aenza S.A.A	20190311	2.95	3	2.84	2.97	27911	2.97	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20190311	20.11	21.08	20.0701	21.06	5468458	19.3265	up	up	correct
AER.US	AerCap Holdings N.V	20190311	40.72	41.71	40.48	41.63	1239269	41.63	up	up	correct
AES.US	The AES Corporation	20190311	17.76	17.97	17.74	17.97	5676479	16.5559	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190311	12.79	12.79	12.75	12.75	47254	11.7507	down	down	correct
AFG.US	American Financial Group Inc	20190311	96.59	96.74	95.88	96.1	412896	70.9033	down	down	correct
AFI.US	Armstrong Flooring Inc	20190311	13.5	13.96	13.5	13.81	127055	13.81	up	up	correct
AFL.US	Aflac Incorporated	20190311	48.79	49.09	48.64	49.07	2236215	45.8837	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20190311	15.15	15.2	15.1	15.17	81879	12.3456	up	up	correct
AG.US	First Majestic Silver Corp	20190311	6.75	6.83	6.53	6.63	3311220	6.6225	down	up	incorrect
AGCO.US	AGCO Corporation	20190311	65.91	66.76	65.77	66.7	471301	63.5972	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190311	9.35	9.45	9.35	9.44	27754	7.6333	up	down	incorrect
AGI.US	Alamos Gold Inc	20190311	5.06	5.12	4.86	4.96	1689594	4.8165	down	down	correct
AGO.US	Assured Guaranty Ltd	20190311	43.65	44.35	43.4	44.35	661724	42.0316	up	up	correct
AGR.US	Avangrid Inc	20190311	48.49	49.1	48.27	48.84	483572	44.2875	up	up	correct
AGRO.US	Adecoagro S.A	20190311	6.5	6.63	6.345	6.57	1021343	6.57	up	down	incorrect
AGS.US	PlayAGS Inc	20190311	27.02	27.33	26.46	26.77	258883	26.77	down	down	correct
AGX.US	Argan Inc	20190311	46.84	48.025	46.7621	47.95	57885	43.1447	up	down	incorrect
AHT.US	PI	20190311	22.79	23.77	22.79	23.2	24912	20.0321	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190311	23.48	23.6	23.48	23.6	2456	19.4887	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190311	14.83	14.9	14.83	14.84	44326	11.9768	up	down	incorrect
AIG.US	PA	20190311	25.15	25.15	25.05	25.1	851039	21.6354	down	down	correct
AIN.US	Albany International Corp	20190311	74.14	74.22	71.91	72.95	284151	70.477	down	down	correct
AIR.US	AAR Corp	20190311	33.54	33.85	32.87	33.74	890653	33.3601	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190311	57.12	58.06	56.89	57.92	101048	55.0332	up	up	correct
AIV.US	Apartment Investment and Management Company	20190311	5.3308	5.3685	5.3045	5.3609	1144231	4.8455	up	up	correct
AIZ.US	Assurant Inc	20190311	100.42	101.2	100.01	100.82	337322	95.9237	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190311	78.2	79.04	77.88	79.04	1442222	75.5779	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190311	32.77	33.51	32.2	33.48	1270764	30.1691	up	up	correct
AJX.US	Great Ajax Corp	20190311	13.42	13.68	13.42	13.6	38632	10.7115	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190311	24.95	25.0259	24.95	25.0259	3968	20.4116	up	up	correct
AKO.US	B	20190311	20.8	21.53	20.79	20.91	18505	18.3025	up	up	correct
AKR.US	Acadia Realty Trust	20190311	27.58	27.87	27.53	27.76	376354	25.4947	up	up	correct
AL.US	PA	20190311	25.22	25.22	25.15	25.2	231580	21.3356	down	up	incorrect
ALB.US	Albemarle Corporation	20190311	83.37	85.52	83.1	85.51	1015987	81.7336	up	up	correct
ALE.US	ALLETE Inc	20190311	82.56	83.55	82.07	83.47	398312	75.545	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190311	22.52	22.95	22.45	22.86	180187	21.1955	up	up	correct
ALG.US	Alamo Group Inc	20190311	99.32	100.27	97.7	98.29	133893	97.1118	down	up	incorrect
ALIN.US	PE	20190311	19.5	19.8	19.25	19.3648	40229	15.0783	down	down	correct
ALK.US	Alaska Air Group Inc	20190311	55.35	55.975	54.6001	55.42	2414342	54.2097	up	up	correct
ALL.US	The Allstate Corporation	20190311	93.55	94.16	93.39	94.11	1980259	88.4296	up	up	correct
ALLE.US	Allegion plc	20190311	88.14	88.92	88.12	88.58	518441	85.651	up	up	correct
ALLY.US	PA	20190311	26.05	26.1681	25.93	26.01	123797	26.01	down	down	correct
ALN.US	American Lorain Corporation	20190311	0.15	0.15	0.15	0.15	4000	0.15
ALP.US	PQ	20190311	25.06	25.06	25	25.03	78076	21.7128	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190311	46.3	46.75	46.27	46.61	1037200	44.4354	up	up	correct
ALV.US	Autoliv Inc	20190311	77.07	78.69	77.03	78.2	350511	73.7757	up	up	correct
ALX.US	Alexander's Inc	20190311	358.55	365.2	358.55	363.61	3063	306.9655	up	up	correct
AM.US	Antero Midstream Corporation	20190311	12.2	12.63	12.2	12.35	9482188	8.0606	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190311	19.5	19.96	19.5	19.69	176341	19.69	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20190311	14.77	15.04	14.55	14.65	1357865	13.7266	down	up	incorrect
AMCR.US	Amcor plc	20190311	10.34	10.34	10.34	10.34	100	9.1901
AME.US	AMETEK Inc	20190311	78.58	80.18	78.34	80.09	1506640	78.4942	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190311	104.75	106.57	104.5	106.56	388483	104.9034	up	up	correct
AMH.US	PH	20190311	25	25.07	24.93	25.06	44569	21.0139	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190311	46.32	46.81	45.75	46.52	324966	46.52	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190311	14.1777	14.2189	14.1777	14.2189	460	13.1886	up	up	correct
AMP.US	Ameriprise Financial Inc	20190311	124.76	125.3847	124.01	124.36	1228263	116.6689	down	down	correct
AMPY.US	Amplify Energy Corp	20190311	7.73	7.75	7.51	7.65	126457	7.65	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190311	56.66	58.1	56.38	57.1	58022	57.1	up	down	incorrect
AMRC.US	Ameresco Inc	20190311	16.23	16.4129	15.61	16.15	438227	16.15	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190311	11.88	12.02	11.63	11.87	713562	11.87	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190311	182.31	185.3	182.05	185.16	1586706	175.0546	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190311	14.17	14.42	14.09	14.3	856722	13.2723	up	up	correct
AN.US	AutoNation Inc	20190311	33.83	34.78	33.8	34.43	1097873	34.43	up	up	correct
ANET.US	Arista Networks Inc	20190311	275.23	283.53	275.23	281.8	2275364	70.45	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190311	25.87	26.75	25.64	26.64	4203301	25.2807	up	down	incorrect
ANH.US	PC	20190311	25.09	25.11	25.0657	25.1	3006	21.125	up	up	correct
ANTM.US	Anthem Inc	20190311	295.21	297	292.58	295.97	1404277	285.2258	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190311	8.13	8.23	8.13	8.23	218471	6.6174	up	up	correct
AON.US	Aon plc	20190311	162.79	164.74	162.66	164.71	1064273	160.7919	up	up	correct
AOS.US	A. O. Smith Corporation	20190311	50.8	51.32	50.54	51.15	1634339	48.5893	up	up	correct
AP.US	Ampco	20190311	3.8	3.8	3.7301	3.79	10077	3.79	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190311	25.43	25.74	25.36	25.62	428570	20.0987	up	up	correct
APD.US	Air Products and Chemicals Inc	20190311	182.21	184.07	181.2462	183.95	884191	173.3223	up	down	incorrect
APH.US	Amphenol Corporation	20190311	93.1	94.2	93.05	93.97	1191960	45.64	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190311	16.3	16.44	16.221	16.42	682568	15.1844	up	up	correct
APO.US	PB	20190311	24.67	24.895	24.67	24.76	28912	21.0098	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190311	0.971	1.02	0.95	1.01	273792	15.15	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190311	15.82	16.2	15.78	16.17	298636	12.8092	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190311	11.19	11.21	11.1	11.16	409548	9.9038	down	down	correct
AQNA.US	AQNA	20190311	26.55	26.71	26.41	26.65	35068	22.3664	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190311	13.22	13.4825	13.08	13.37	1059285	13.37	up	up	correct
AR.US	Antero Resources Corporation	20190311	7.78	7.99	7.63	7.98	8421720	7.98	up	up	correct
ARC.US	ARC Document Solutions Inc	20190311	2.29	2.31	2.25	2.28	72573	2.1632	down	down	correct
ARCH.US	Arch Resources Inc	20190311	88.94	91.15	88.47	90.76	252904	88.0473	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190311	8.05	8.14	8.02	8.08	245962	7.5246	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190311	14.86	14.92	14.8413	14.91	59768	11.6939	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20190311	138.17	139.6	138.17	139.39	783892	129.7103	up	up	correct
ARES.US	Ares Management Corporation	20190311	22.955	23.89	22.85	23.65	1470604	21.0682	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190311	25.23	25.28	25.23	25.28	17910	21.2388	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190311	69.28	69.66	68.73	68.92	146467	64.4154	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20190311	18.06	18.24	17.99	18.21	716705	13.2446	up	up	correct
ARL.US	American Realty Investors Inc	20190311	12.15	12.28	12.01	12.28	2677	12.28	up	up	correct
ARLO.US	Arlo Technologies Inc	20190311	4.4	4.5	4.33	4.48	916766	4.48	up	up	correct
ARMK.US	Aramark	20190311	29.72	30.21	29.72	30.15	2778347	29.0801	up	up	correct
AROC.US	Archrock Inc	20190311	9.45	9.58	9.33	9.4	748467	7.711	down	down	correct
ARW.US	Arrow Electronics Inc	20190311	77.47	78.425	77.38	78.06	443455	78.06	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190311	10.23	10.23	10.05	10.1621	68050	10.1219	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190311	5.24	5.58	5.21	5.55	119089	5.5046	up	down	incorrect
ASG.US	Liberty All	20190311	5.24	5.305	5.24	5.3	116055	4.0808	up	up	correct
ASGN.US	ASGN Incorporated	20190311	60.33	61.68	60.33	61.55	156043	61.55	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190311	77.81	79.05	77.605	79.01	242120	75.9964	up	up	correct
ASIX.US	AdvanSix Inc	20190311	31.73	32.15	31.44	31.98	156116	31.8968	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20190311	3.11	3.22	3.07	3.14	9853	3.14	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190311	163.485	163.53	160.12	160.88	48966	152.0198	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190311	4.04	4.05	3.97	3.99	608444	3.611	down	down	correct
ATCO.US	PI	20190311	24.53	25.1446	24.53	24.64	7371	19.7267	up	down	incorrect
ATEN.US	A10 Networks Inc	20190311	6.91	7.2	6.91	7.17	1002051	7.1483	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190311	47.55	48.34	47.4	48.2	298056	48.2	up	down	incorrect
ATHM.US	Autohome Inc	20190311	85.25	88.88	85.06	88.14	640864	86.5772	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190311	25.23	25.68	24.68	25.67	2312917	25.67	up	down	incorrect
ATKR.US	Atkore Inc	20190311	21.53	21.78	21.53	21.64	626611	21.64	up	up	correct
ATO.US	Atmos Energy Corporation	20190311	100.02	100.56	99.76	100.56	709160	94.9602	up	up	correct
ATR.US	AptarGroup Inc	20190311	100.6	102.07	100.57	102.02	175345	98.7515	up	up	correct
ATTO.US	Atento S.A	20190311	3.61	3.78	3.61	3.68	135727	18.4997	up	up	correct
ATUS.US	Altice USA Inc	20190311	21.53	21.88	21.46	21.8	4049716	21.8	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20190311	13.2	13.27	12.355	12.81	9786604	12.3507	down	down	correct
AUD.US	Audacy Inc	20190311	5.82	6.165	5.82	6.14	1868980	5.8489	up	down	incorrect
AUST.US	Austin Gold Corp.	20190311	16.11	16.11	16.11	16.11	508	16.11
AUY.US	Yamana Gold Inc	20190311	2.65	2.65	2.57	2.61	12979051	2.4978	down	down	correct
AVA.US	Avista Corporation	20190311	41.11	41.22	40.82	41.01	1325554	36.8448	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190311	7.58	7.62	7.52	7.53	62995	6.4983	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20190311	196.87	197.76	195.61	197.44	363748	181.017	up	down	incorrect
AVD.US	American Vanguard Corporation	20190311	18.46	19.08	18.46	19.01	68650	18.7722	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190311	14.38	14.5	14.35	14.43	123901	10.7584	up	down	incorrect
AVLR.US	Avalara Inc	20190311	52.63	53.85	52.55	53.33	1221349	52.828	up	up	correct
AVNS.US	Avanos Medical Inc	20190311	43.12	43.335	42.45	43.12	312181	43.12
AVNT.US	Avient Corporation	20190311	31.37	31.8	31.17	31.78	354433	29.5315	up	up	correct
AVY.US	Avery Dennison Corporation	20190311	108.69	109.39	108.23	109.15	779566	104.1312	up	up	correct
AVYA.US	Avaya Holdings Corp	20190311	14.3	14.81	14.26	14.8	669408	14.8	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190311	11.6	11.64	11.6	11.64	160859	9.6446	up	up	correct
AWI.US	Armstrong World Industries Inc	20190311	73.72	74.37	73.57	73.99	818500	72.1361	up	up	correct
AWK.US	American Water Works Company Inc	20190311	102.6	104.09	102.6	104.03	1785767	99.6552	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190311	5.74	5.81	5.73	5.8	179548	4.5443	up	up	correct
AWR.US	American States Water Company	20190311	70.42	71.88	70.35	71.61	172660	68.5678	up	up	correct
AX.US	Axos Financial Inc	20190311	29.93	30.41	29.915	30.34	406359	30.34	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190311	14.56	14.73	14.4	14.71	973063	14.71	up	up	correct
AXP.US	American Express Company	20190311	109.01	109.79	108.71	109.56	3289261	105.2895	up	up	correct
AXR.US	AMREP Corporation	20190311	5.74	5.74	5.57	5.6	19832	5.6	down	down	correct
AXS.US	PE	20190311	24.21	24.22	24.11	24.11	35732	20.7112	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190311	25.98	26.46	25.97	26.39	1004300	26.39	up	up	correct
AYI.US	Acuity Brands Inc	20190311	129.01	130.64	128.17	130.45	396312	128.955	up	up	correct
AYX.US	Alteryx Inc	20190311	72.68	75.499	72	75.17	1102955	75.17	up	up	correct
AZO.US	AutoZone Inc	20190311	948.11	948.6952	937.66	940.03	288341	940.03	down	down	correct
AZRE.US	Azure Power Global Limited	20190311	10.45	10.59	10.45	10.5	11490	10.5	up	up	correct
AZUL.US	Azul S.A	20190311	30.94	31.18	30.49	30.77	843897	30.77	down	down	correct
AZZ.US	AZZ Inc	20190311	43.88	44.1	43.47	43.99	103231	42.0454	up	up	correct
B.US	Barnes Group Inc	20190311	55.42	56.74	55.09	56.52	147892	54.4705	up	up	correct
BA.US	The Boeing Company	20190311	371.27	402.67	365.55	400.01	34742191	390.6411	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190311	177.83	181.72	177.58	180.41	13764040	180.41	up	down	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190311	13.93	13.93	13.91	13.93	16825	12.6011
BAH.US	Booz Allen Hamilton Holding Corporation	20190311	53.59	55.39	53.5	55.22	2262760	52.8884	up	up	correct
BAK.US	Braskem S.A	20190311	28.61	28.77	28.54	28.7	165164	22.7507	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190311	45.318	45.6754	45.2088	45.5066	1192951	29.3631	up	down	incorrect
BANC.US	PE	20190311	25.3494	25.36	25.3214	25.36	8603	21.0481	up	up	correct
BAP.US	Credicorp Ltd	20190311	236.96	242.44	236.96	242.41	158746	208.4355	up	up	correct
BAX.US	Baxter International Inc	20190311	74.54	75.14	74.39	75.12	2015798	72.661	up	up	correct
BB.US	BlackBerry Limited	20190311	9.2	9.35	9.15	9.26	3562287	9.26	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190311	10.81	11.39	10.71	10.8	414831	10.4595	down	down	correct
BBD.US	Banco Bradesco S.A	20190311	9.3388	9.6281	9.3223	9.6281	21702753	6.9749	up	down	incorrect
BBDC.US	Barings BDC Inc	20190311	9.81	9.96	9.71	9.91	423899	8.058	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20190311	9.95	10.1963	9.85	10.1963	7584	9.0101	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190311	14.36	14.44	14.34	14.4	28010	13.011	up	up	correct
BBL.US	BHP Group	20190311	45.37	45.7	45.34	45.67	978099	37.7182	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190311	22.17	22.22	22.15	22.15	212866	18.9047	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190311	34.01	34.8	34.01	34.1	16660	33.4932	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190311	5.82	5.89	5.81	5.86	2423417	5.1183	up	up	correct
BBW.US	Build	20190311	5.33	5.6	5.31	5.6	86019	5.2735	up	up	correct
BBWI.US	Bath Body Works Inc	20190311	20.9643	21.2875	20.7703	21.2067	3798010	19.5948	up	up	correct
BBY.US	Best Buy Co. Inc	20190311	67.6	69.2	67.6	68.72	3978391	63.4324	up	up	correct
BC.US	PC	20190311	25.09	25.1	24.93	25	260123	21.6732	down	up	incorrect
BCC.US	Boise Cascade Company	20190311	27.07	27.84	27.05	27.77	312587	23.5621	up	down	incorrect
BCE.US	BCE Inc	20190311	44.21	44.47	44.21	44.47	632677	37.459	up	up	correct
BCH.US	Banco de Chile	20190311	31.13	31.36	30.93	31.24	55782	27.8356	up	up	correct
BCO.US	The Brink's Company	20190311	72.81	75.46	72.72	75.38	546084	73.2605	up	up	correct
BCS.US	Barclays PLC	20190311	8.31	8.45	8.3	8.43	3429080	7.8188	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190311	7.87	7.98	7.85	7.93	219702	6.6325	up	up	correct
BDC.US	Belden Inc	20190311	57.79	58.61	57.74	57.99	400536	57.2522	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190311	8.45	8.52	8.45	8.49	373597	6.6834	up	down	incorrect
BDN.US	Brandywine Realty Trust	20190311	15.63	15.69	15.4	15.55	1750736	13.1902	down	up	incorrect
BDX.US	Becton Dickinson and Company	20190311	247.9	249.97	247.73	249.94	639514	241.0369	up	up	correct
BE.US	Bloom Energy Corporation	20190311	13.34	15.36	13.21	14.3	1504352	14.3	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190311	10.45	10.68	10.43	10.48	69158	6.764	up	up	correct
BEN.US	Franklin Resources Inc	20190311	31.56	32.15	31.54	32.14	2042303	28.6362	up	up	correct
BERY.US	Berry Global Group Inc	20190311	52.47	55.36	52.32	54.72	3011503	54.72	up	up	correct
BEST.US	BEST Inc	20190311	5.64	6.02	5.64	5.9	1895400	5.9	up	up	correct
BF.US	B	20190311	49.84	50.27	49.35	50.27	1333310	49.3485	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190311	123.11	124.6	121.43	124.44	154100	124.44	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20190311	13.39	13.3921	13.32	13.33	77878	11.6514	down	down	correct
BFS.US	Saul Centers Inc	20190311	53.01	53.48	49.55	51.62	139025	44.6833	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190311	12.79	12.79	12.76	12.79	31471	11.5056
BG.US	Bunge Limited	20190311	50.43	52	50.25	51.64	2452300	46.9737	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190311	17.94	18.16	17.94	18.01	60915	13.834	up	down	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190311	8.9762	9	8.95	8.97	44872	2.1659	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190311	11.7	11.91	11.7	11.88	69918	9.6762	up	up	correct
BGS.US	B&G Foods Inc	20190311	23.99	24.07	23.24	23.97	949718	19.2566	down	down	correct
BGSF.US	BGSF Inc	20190311	26	27.3161	25.922	26.84	101712	24.0329	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190311	12.45	12.5	12.43	12.45	75689	10.2765
BGY.US	BlackRock Enhanced International Dividend Trust	20190311	5.45	5.5	5.45	5.48	123693	4.5147	up	up	correct
BH.US	Biglari Holdings Inc	20190311	128.87	136.84	127.6551	135.08	7246	135.08	up	up	correct
BHC.US	Bausch Health Companies Inc	20190311	23.4	23.56	23.2665	23.47	1778259	23.47	up	down	incorrect
BHE.US	Benchmark Electronics Inc	20190311	26.17	26.79	26.16	26.75	1543525	24.9726	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190311	13.25	13.25	13.14	13.15	104535	11.2687	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190311	30.29	30.54	30.05	30.34	230356	27.7236	up	up	correct
BHP.US	BHP Group	20190311	51.97	52.2	51.85	52.13	1270530	44.0492	up	up	correct
BHR.US	PD	20190311	12.28	12.305	11.61	11.88	533706	2.9988	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20190311	16.35	16.5	16.2792	16.47	2592	14.9743	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190311	47.62	49.18	47.43	49.04	476698	49.04	up	down	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20190311	10.65	10.78	10.64	10.74	94515	9.7233	up	up	correct
BIG.US	Big Lots Inc	20190311	36.84	37.19	35.06	36.4	3906875	32.4977	down	down	correct
BIO.US	Bio	20190311	305.18	309.36	304.58	308.27	381106	308.27	up	up	correct
BIT.US	BlackRock Multi	20190311	16.73	16.85	16.6893	16.85	81858	13.1381	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190311	24.8	25.5	24.67	25.46	4988346	25.46	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190311	51.76	52	51.485	51.83	3509715	47.9373	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190311	6.71	6.87	6.69	6.86	2282338	6.86	up	up	correct
BKE.US	The Buckle Inc	20190311	18.44	19.29	18.44	19.05	638573	13.4617	up	up	correct
BKH.US	Black Hills Corporation	20190311	72.86	73.27	72.53	73.24	372114	67.016	up	down	incorrect
BKI.US	Black Knight Inc	20190311	52.02	52.27	51.975	52.1	573016	52.1	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190311	14.04	14.05	14.0299	14.05	48837	12.3365	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190311	5.91	5.91	5.89	5.89	60370	4.9093	down	up	incorrect
BKU.US	BankUnited Inc	20190311	35.18	35.37	34.98	35.25	664416	32.4908	up	up	correct
BLD.US	TopBuild Corp	20190311	63.84	65.08	63.45	64.92	402036	64.92	up	up	correct
BLDR.US	Builders FirstSource Inc	20190311	13.62	13.91	13.62	13.79	611894	13.79	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190311	14.22	14.25	14.1899	14.24	18209	12.4328	up	up	correct
BLK.US	BlackRock Inc	20190311	424.01	429.39	422.9232	428.1	593087	400.2841	up	up	correct
BLL.US	Ball Corporation	20190311	55.04	55.73	55.025	55.6	3404941	54.3909	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190311	14.73	14.77	14.65	14.74	88807	11.9849	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190311	19.7	20.08	19.55	20.07	75652	16.4356	up	up	correct
BMA.US	Banco Macro S.A	20190311	46.08	49.58	46.08	47.53	734865	45.3053	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190311	39.29	39.97	39.23	39.97	24930	34.0428	up	up	correct
BMI.US	Badger Meter Inc	20190311	57.38	58.49	57.09	58.01	94754	56.492	up	up	correct
BML.US	PL	20190311	21.005	21.17	20.9	21.17	13157	18.8289	up	up	correct
BMO.US	Bank of Montreal	20190311	76.61	76.87	76.51	76.78	906081	67.9752	up	up	correct
BMY.US	Bristol	20190311	51.39	51.55	50.54	50.9	13960610	46.634	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190311	4.24	4.35	4.11	4.14	1851753	4.14	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20190311	53.93	54.3	53.76	54.16	867710	46.8334	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190311	12.99	13	12.93	12.97	15200	11.4392	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20190311	10.37	10.46	10.35	10.44	156209	8.7155	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20190311	27.74	28.94	27.74	28.43	622707	28.43	up	up	correct
BORR.US	Borr Drilling Limited	20190311	2.92	3.1	2.8666	3	2154	30	up	up	correct
BOX.US	Box Inc	20190311	19.23	20	19.21	19.81	3063776	19.81	up	up	correct
BP.US	BP p.l.c	20190311	42.18	42.4	42.18	42.33	5621615	35.6079	up	up	correct
BPMP.US	BP Midstream Partners LP	20190311	14.79	15.2	14.79	15.1	669045	11.3501	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190311	24.8	25.78	24.73	25.44	243318	21.6896	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190311	99.15	99.66	97.99	99.49	1038016	94.6084	up	down	incorrect
BRC.US	Brady Corporation	20190311	45.97	46.87	45.83	46.79	182700	44.5801	up	up	correct
BRFS.US	BRF S.A	20190311	5.23	5.34	5.22	5.32	3914052	5.32	up	up	correct
BRK.US	B	20190311	199.62	202.3	199.47	202.09	3999269	202.09	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190311	10.14	10.19	10.14	10.18	457631	8.701	up	up	correct
BRO.US	Brown & Brown Inc	20190311	28.99	29.21	28.945	29.17	767294	28.5269	up	up	correct
BRSP.US	Brightspire Capital Inc	20190311	15.72	16.17	15.69	16.02	306800	13.4997	up	down	incorrect
BRT.US	BRT Apartments Corp	20190311	13.57	13.9	13.5343	13.79	24761	11.4596	up	up	correct
BRW.US	Voya Prime Rate Trust	20190311	4.76	4.78	4.76	4.76	189968	4.2773
BRX.US	Brixmor Property Group Inc	20190311	17.11	17.32	17.01	17.32	1324300	15.0818	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190311	22.64	22.93	22.64	22.74	6805	19.6015	up	up	correct
BSAC.US	Banco Santander	20190311	30.97	31.0354	30.73	30.88	90732	27.1209	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20190311	11.3945	11.6281	11.307	11.6183	1323370	9.8878	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190311	13.66	13.94	13.55	13.71	296146	12.8492	up	up	correct
BSM.US	Black Stone Minerals L.P	20190311	17.33	17.43	17.22	17.33	111636	13.6837
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190311	6.47	6.61	6.46	6.53	585505	6.008	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190311	31.41	31.98	31.34	31.91	65097	25.5828	up	up	correct
BTA.US	BlackRock Long	20190311	11.99	11.99	11.9475	11.97	21586	10.4325	down	down	correct
BTCM.US	BIT Mining Limited	20190311	14.98	14.98	14.12	14.12	28763	14.12	down	down	correct
BTI.US	British American Tobacco p.l.c	20190311	39.74	40.275	39.69	40.19	2520912	32.0961	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20190311	33.19	33.6	33.19	33.45	28174	27.7211	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190311	22.09	22.285	22.09	22.25	62483	20.3988	up	up	correct
BTU.US	Peabody Energy Corporation	20190311	28.8	29.21	28.07	28.95	814844	28.3264	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190311	12.13	12.15	12.12	12.14	234419	9.9967	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190311	21.2	21.4	21.2	21.4	27487	17.8764	up	up	correct
BURL.US	Burlington Stores Inc	20190311	143.27	145.56	141.21	145.08	2709000	145.08	up	up	correct
BV.US	BrightView Holdings Inc	20190311	14.04	14.41	13.79	14.03	264300	14.03	down	up	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20190311	30.75	30.75	30.35	30.75	121500	30.3618
BVN.US	Compañía de Minas Buenaventura S.A.A	20190311	16.39	16.61	16.23	16.51	1340247	16.4202	up	down	incorrect
BWA.US	BorgWarner Inc	20190311	38.13	38.89	37.96	38.63	1384253	36.8193	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190311	11.06	11.11	11.02	11.04	81389	9.0569	down	down	correct
BWXT.US	BWX Technologies Inc	20190311	48.39	49.13	48.08	49.05	765500	47.2279	up	up	correct
BX.US	The Blackstone Group Inc	20190311	33.23	33.65	33.05	33.49	1952750	30.3581	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190311	28.69	30.9	28.5199	30.64	227119	30.64	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190311	34.15	34.4	34.15	34.17	1249146	27.0772	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190311	13.07	13.21	13.07	13.11	262851	10.9695	up	up	correct
BXP.US	Boston Properties Inc	20190311	132.86	133.46	132.2	133.2	720354	120.5324	up	up	correct
BY.US	Byline Bancorp Inc	20190311	19.25	19.62	19.16	19.5	29766	19.0268	up	up	correct
BYD.US	Boyd Gaming Corporation	20190311	29.18	29.57	29.03	29.32	972656	29.0328	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20190311	13.42	13.42	13.3729	13.3927	13386	11.829	down	down	correct
BZH.US	Beazer Homes USA Inc	20190311	11.86	12.21	11.81	12.21	286983	12.21	up	up	correct
C.US	PN	20190311	26.71	26.78	26.62	26.65	100613	26.65	down	down	correct
CAAP.US	Corporación América Airports S.A	20190311	7.82	8.01	7.68	7.95	24089	7.95	up	up	correct
CABO.US	Cable One Inc	20190311	920	933.61	913.655	925.71	55972	911.4081	up	up	correct
CACI.US	CACI International Inc	20190311	180.37	182.28	177.955	182.14	212194	182.14	up	up	correct
CAE.US	CAE Inc	20190311	20.8	21.23	20.8	21.19	178602	20.8402	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190311	22.52	22.85	22.4932	22.82	226349	18.6491	up	down	incorrect
CAG.US	Conagra Brands Inc	20190311	22.4	22.97	22.25	22.9	7431868	21.096	up	up	correct
CAH.US	Cardinal Health Inc	20190311	47.93	48.87	47.46	48.85	2864663	43.9832	up	down	incorrect
CAI.US	PB	20190311	25.6247	25.6247	25.5	25.5	600	20.3879	down	down	correct
CAJ.US	Canon Inc	20190311	28.5	28.71	28.48	28.66	225955	25.7413	up	up	correct
CAL.US	Caleres Inc	20190311	27.53	27.68	27.2	27.41	482424	25.8069	down	down	correct
CALX.US	Calix Inc	20190311	7.81	8.03	7.8	7.97	227082	7.97	up	up	correct
CANG.US	Cango Inc	20190311	7.62	7.62	7.61	7.61	711	6.2862	down	up	incorrect
CAPL.US	CrossAmerica Partners LP	20190311	17.31	17.5348	17	17.13	94676	12.36	down	down	correct
CARS.US	Cars.com Inc	20190311	22.86	23.17	22.79	22.92	1192113	22.92	up	down	incorrect
CAT.US	Caterpillar Inc	20190311	131.91	133.4	131.595	133.11	3914781	124.5603	up	up	correct
CATO.US	The Cato Corporation	20190311	13.23	13.5	13.1201	13.46	278007	11.9968	up	up	correct
CB.US	Chubb Limited	20190311	133.03	133.69	132.65	133.41	1367858	125.2517	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190311	24.08	24.53	24.03	24.29	1196569	22.5396	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190311	8.97	9.0099	8.86	8.91	41400	7.3146	down	up	incorrect
CBL.US	PE	20190311	11.9	11.9534	11.74	11.75	11185	11.75	down	down	correct
CBRE.US	CBRE Group Inc	20190311	50.55	50.68	50.2	50.57	1479935	50.57	up	down	incorrect
CBT.US	Cabot Corporation	20190311	44.06	44.935	43.79	44.89	360692	41.2199	up	up	correct
CBU.US	Community Bank System Inc	20190311	60.96	61.97	60.82	61.58	155410	57.0704	up	up	correct
CBX.US	NYSE LISTED TEST	20190311	1	1	1	1	0	1
CBZ.US	CBIZ Inc	20190311	20.27	20.41	20.21	20.34	164922	20.34	up	up	correct
CC.US	The Chemours Company	20190311	38.18	38.85	37.78	38.36	1092443	33.4134	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190311	121.18	123.62	121.1	123.54	1564829	112.342	up	down	incorrect
CCJ.US	Cameco Corporation	20190311	11.67	11.94	11.66	11.88	1688211	11.7017	up	up	correct
CCK.US	Crown Holdings Inc	20190311	54.53	55.48	54.4	54.75	3347940	54.3281	up	down	incorrect
CCL.US	Carnival Corporation & plc	20190311	55.27	55.74	55.11	55.43	3472472	53.0649	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190311	3.18	3.18	3.18	3.18	302	3.18
CCO.US	Clear Channel Outdoor Holdings Inc	20190311	5.25	5.39	5.1466	5.38	59196	5.38	up	down	incorrect
CCS.US	Century Communities Inc	20190311	23.85	24.57	23.6	24.48	437120	24.3327	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190311	28.5	28.5999	28.24	28.48	241020	23.2923	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190311	48.82	49.58	48.4	49.27	428123	49.27	up	down	incorrect
CDE.US	Coeur Mining Inc	20190311	4.68	4.72	4.53	4.63	2554475	4.63	down	down	correct
CDR.US	PC	20190311	20.94	21.2128	20.8243	20.9145	7572	16.9508	down	up	incorrect
CE.US	Celanese Corporation	20190311	100.31	101.52	99.65	101.49	810000	95.5654	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190311	30.42	31.35	30.42	31.35	15128	30.8083	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190311	23.9	23.95	23.85	23.9	2168	21.8903
CEIX.US	CONSOL Energy Inc	20190311	33.94	35.24	33.775	35.16	477468	35.16	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190311	7.52	7.69	7.3021	7.69	13643	6.7061	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190311	61	61.85	61	61.35	39460	47.0245	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190311	8.27	8.38	8.24	8.27	433295	55.0917
CEPU.US	Central Puerto S.A	20190311	9.45	9.84	9.35	9.42	143101	9.1851	down	down	correct
CEQP.US	P	20190311	9.03	9.1273	9.03	9.1273	1095614	6.8646	up	up	correct
CF.US	CF Industries Holdings Inc	20190311	40.49	41.46	40.02	41.44	3031022	38.1924	up	down	incorrect
CFX.US	Colfax Corporation	20190311	27	27.955	26.87	27.5	4706098	27.5	up	up	correct
CFXA.US	Colfax Corporation	20190311	123.71	127.11	123.71	125.51	61900	112.201	up	up	correct
CGA.US	China Green Agriculture Inc	20190311	0.5501	0.5898	0.55	0.55	36843	6.6	down	down	correct
CGAU.US	Centerra Gold Inc	20190311	5.22	5.25	5.13	5.13	12000	4.9387	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20190311	32.86	34.06	32.72	33.98	190832	30.5602	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190311	65.74	66.61	65.6	66.45	830044	64.306	up	up	correct
CHE.US	Chemed Corporation	20190311	323.16	324.79	321.65	323.56	179338	320.9305	up	up	correct
CHGG.US	Chegg Inc	20190311	39.54	40.2	39.35	40.16	1454317	40.16	up	down	incorrect
CHH.US	Choice Hotels International Inc	20190311	79.01	79.26	77.91	78.16	281036	76.831	down	down	correct
CHK.US	PD	20190311	53.7	54.87	53.3101	54.87	955	46.1258	up	up	correct
CHMI.US	PB	20190311	25.2	25.24	25.11	25.16	7900	19.8853	down	down	correct
CHN.US	The China Fund Inc	20190311	19.58	19.95	19.58	19.93	60282	11.4854	up	up	correct
CHRA.US	Charah Solutions Inc	20190311	7.42	7.9	7.42	7.87	75995	7.87	up	up	correct
CHS.US	Chico's FAS Inc	20190311	4.97	5.15	4.92	5.1	4210863	4.4873	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190311	34.63	34.73	34.63	34.65	38841	30.8959	up	up	correct
CI.US	Cigna Corporation	20190311	163.31	164.965	162.44	163.63	2090911	160.7007	up	up	correct
CIA.US	Citizens Inc	20190311	6.81	6.98	6.81	6.94	39390	6.94	up	up	correct
CIB.US	Bancolombia S.A	20190311	47.52	48.61	47.52	48.32	284518	44.6524	up	up	correct
CIEN.US	Ciena Corporation	20190311	39.05	40.26	39.02	40.23	2711641	40.23	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190311	2.47	2.47	2.45	2.46	75177	1.9803	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190311	3.69	3.75	3.67	3.73	2421363	3.1067	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190311	15.54	15.71	15.5261	15.68	110562	13.3027	up	up	correct
CIM.US	PD	20190311	25.22	25.22	25.13	25.15	96731	19.0975	down	up	incorrect
CINR.US	Ciner Resources LP	20190311	24.19	24.63	24.19	24.4489	4572	21.58	up	up	correct
CIO.US	PA	20190311	24.35	24.35	24.3	24.3	2321	20.1968	down	down	correct
CIR.US	CIRCOR International Inc	20190311	30.41	31.7	30.3	31.56	100502	31.56	up	up	correct
CIXX.US	CI Financial Corp	20190311	13.5627	13.5627	13.5627	13.5627	505	13.0856
CL.US	Colgate	20190311	65.3	65.89	65.215	65.85	2722626	61.7406	up	down	incorrect
CLB.US	Core Laboratories N.V	20190311	65.97	68.3264	65.62	67.56	905781	64.9052	up	up	correct
CLF.US	Cleveland	20190311	9.85	9.94	9.6339	9.89	7643373	8.6795	up	up	correct
CLH.US	Clean Harbors Inc	20190311	67.62	68.55	67.28	68.51	425860	68.51	up	up	correct
CLI.US	Mack	20190311	20.88	20.97	20.66	20.93	642461	19.65	up	down	incorrect
CLPR.US	Clipper Realty Inc	20190311	13.11	13.25	13.07	13.22	28861	11.5015	up	down	incorrect
CLR.US	Continental Resources Inc	20190311	40.27	40.48	39.65	39.94	2351572	39.3224	down	down	correct
CLS.US	Celestica Inc	20190311	8.85	9.06	8.845	9	363110	9	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20190311	26.59	27	26.41	26.74	110407	26.74	up	up	correct
CLX.US	The Clorox Company	20190311	157.71	159.36	157.38	159.07	899237	148.839	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190311	83.35	84.1	83.35	83.97	527114	72.569	up	up	correct
CMA.US	Comerica Incorporated	20190311	83	83.38	82	82.49	3114077	71.6631	down	down	correct
CMC.US	Commercial Metals Company	20190311	15.65	15.89	15.53	15.87	1257750	14.9174	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20190311	7.37	7.44	7.27	7.37	252083	3.8589
CMG.US	Chipotle Mexican Grill Inc	20190311	615.82	618.51	613.24	616.88	570803	616.88	up	up	correct
CMI.US	Cummins Inc	20190311	154.59	158.24	154.11	158.04	1606161	146.7232	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190311	8.2	8.31	8.18	8.3	940723	6.6028	up	up	correct
CMP.US	Compass Minerals International Inc	20190311	50.28	50.79	49.85	50.78	362915	44.7003	up	up	correct
CMRE.US	PE	20190311	24.55	24.56	24.0601	24.17	31207	18.9666	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190311	25	25.06	24.9	25.06	30730	21.6668	up	up	correct
CMSC.US	CMS Energy Corp	20190311	26.04	26.05	25.97	26	22302	22.3718	down	down	correct
CMSD.US	CMS Energy Corp	20190311	25.13	25.2	25.05	25.1	134100	21.8892	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190311	4.55	4.58	4.54	4.54	58521	3.9682	down	down	correct
CNA.US	CNA Financial Corporation	20190311	43.22	43.34	42.8	43.33	461369	37.0096	up	down	incorrect
CNC.US	Centene Corporation	20190311	56.81	57.67	56.1	57.45	2665625	57.45	up	up	correct
CNF.US	CNFinance Holdings Limited	20190311	6.35	6.35	6.01	6.3	4347	6.3	down	down	correct
CNHI.US	CNH Industrial N.V	20190311	10.39	10.49	10.375	10.49	1196749	9.9161	up	up	correct
CNI.US	Canadian National Railway Company	20190311	86.43	87.5	86.34	87.38	828354	82.0918	up	up	correct
CNK.US	Cinemark Holdings Inc	20190311	38.98	39.48	38.68	39.34	1326101	37.6819	up	up	correct
CNMD.US	CONMED Corporation	20190311	77.61	78.21	77.12	77.94	276857	76.023	up	up	correct
CNNE.US	Cannae Holdings Inc	20190311	22.42	22.98	22.42	22.84	146364	22.84	up	up	correct
CNP.US	CenterPoint Energy Inc	20190311	30.03	30.43	30	30.43	4084801	27.7899	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190311	27	27.325	26.76	27.18	2674581	21.6501	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190311	6.38	6.485	6.25	6.38	934223	3.3213
CNS.US	Cohen & Steers Inc	20190311	41.48	41.56	41.07	41.35	232320	36.4022	down	down	correct
CNX.US	CNX Resources Corporation	20190311	10.2	10.51	10.1	10.47	2790590	10.47	up	down	incorrect
CO.US	Global Cord Blood Corporation	20190311	7	7	6.75	6.88	33263	6.88	down	down	correct
COE.US	China Online Education Group	20190311	5.6727	5.8875	5.6727	5.79	4717	5.79	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190311	24.77	24.995	24.69	24.9	4046741	23.558	up	up	correct
COLD.US	Americold Realty Trust	20190311	29.63	30.38	29.63	30.37	3361479	28.4183	up	up	correct
COO.US	The Cooper Companies Inc	20190311	288.43	290.515	287.68	288.81	374907	288.6864	up	down	incorrect
COP.US	ConocoPhillips	20190311	66.2	66.34	65.34	65.87	8703529	60.3545	down	down	correct
COR.US	CoreSite Realty Corporation	20190311	101.8	102.83	101.39	102.78	344439	91.1919	up	up	correct
CORR.US	PA	20190311	24.97	24.97	24.9198	24.9643	7150	19.7375	down	down	correct
COTY.US	Coty Inc	20190311	10.99	11.1	10.895	10.92	5618424	10.455	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190311	204.88	207.42	204.53	205.98	2012425	38.2198	up	up	correct
CPA.US	Copa Holdings S.A	20190311	82.48	84.19	81.05	83.94	328100	81.5552	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190311	9.66	9.89	9.64	9.64	725	7.5793	down	down	correct
CPB.US	Campbell Soup Company	20190311	35.93	36.09	35.545	35.9	2141843	32.9418	down	up	incorrect
CPE.US	Callon Petroleum Company	20190311	6.91	7.07	6.83	7.01	324254	70.1	up	up	correct
CPF.US	Central Pacific Financial Corp	20190311	28.66	29.02	28.57	28.93	112548	25.9017	up	up	correct
CPG.US	Crescent Point Energy Corp	20190311	3.03	3.1	2.96	2.98	3470671	2.9061	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190311	92.19	93.9	91.85	93.71	39097	89.0117	up	down	incorrect
CPLG.US	CorePoint Lodging Inc	20190311	13.76	14.153	13.69	14.08	261995	12.391	up	up	correct
CPRI.US	Capri Holdings Limited	20190311	43.86	44.92	43.64	44.69	1924200	44.69	up	up	correct
CPS.US	Cooper	20190311	56.4	58.52	55.85	58.12	180872	58.12	up	down	incorrect
CPT.US	Camden Property Trust	20190311	99.43	100.29	99.15	100.23	611945	91.4832	up	down	incorrect
CR.US	Crane Co	20190311	81.6	82.98	80.92	82.8	225507	78.0398	up	up	correct
CRD.US	B	20190311	10.48	10.48	10.12	10.12	15959	9.4788	down	down	correct
CRH.US	CRH plc	20190311	31.03	31.41	31	31.39	425024	28.9876	up	up	correct
CRI.US	Carter's Inc	20190311	92.87	93.52	91.9	93.26	893346	89.9742	up	up	correct
CRK.US	Comstock Resources Inc	20190311	6.62	6.83	6.43	6.78	254800	6.78	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20190311	138.93	140.75	138.765	140.35	174038	140.35	up	up	correct
CRM.US	salesforce.com inc	20190311	155.9	157.77	153.4301	157.65	5699541	157.65	up	up	correct
CRS.US	Carpenter Technology Corporation	20190311	45.3	45.97	44.53	45.93	179244	42.7852	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190311	12.1	12.2879	11.95	12.02	16571	9.1675	down	down	correct
CRY.US	CryoLife Inc	20190311	29.3	30	29.3	29.44	182426	29.44	up	up	correct
CS.US	Credit Suisse Group AG	20190311	11.87	11.96	11.85	11.93	1643243	11.2428	up	up	correct
CSAN.US	W	20190311	42	43.88	41.97	43.88	1404000	43.4878	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190311	121.56	121.9	120.57	121.68	456057	117.312	up	up	correct
CSLT.US	Castlight Health Inc	20190311	3.66	3.8	3.64	3.77	577185	3.77	up	up	correct
CSR.US	PC	20190311	24.75	25	24.75	25	6191	21.3912	up	up	correct
CSTM.US	Constellium SE	20190311	8.29	8.66	8.25	8.61	661196	8.61	up	up	correct
CSU.US	Capital Senior Living Corporation	20190311	4.35	4.44	4.23	4.31	33704	60.7042	down	down	correct
CSV.US	Carriage Services Inc	20190311	21.03	21.1	20.71	20.89	74490	20.1476	down	up	incorrect
CTA.US	PB	20190311	100.5682	104.75	100.5682	104.38	700	93.1076	up	up	correct
CTBB.US	Qwest Corp. NT	20190311	21.75	21.84	21.62	21.62	98664	18.0723	down	up	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20190311	23.17	23.24	23.01	23.01	68108	18.8552	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190311	9.68	10.1	9.68	9.89	101883	9.89	up	up	correct
CTLT.US	Catalent Inc	20190311	42.12	42.34	41.24	41.82	1134354	41.82	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190311	10.13	10.2	10.13	10.16	128216	10.16	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190311	9.5	9.64	9.5	9.61	27146	36.9348	up	up	correct
CTRA.US	Coterra Energy Inc	20190311	24.77	25	24.69	24.9	4046700	22.6778	up	up	correct
CTS.US	CTS Corporation	20190311	30.28	30.975	30.23	30.96	85510	30.445	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190311	9.51	9.92	9.51	9.9	259340	8.5976	up	up	correct
CTZ.US	Qwest Corp. NT	20190311	23.173	23.34	23.08	23.27	44892	20.6862	up	up	correct
CUBE.US	CubeSmart	20190311	30.53	31.04	30.53	31.03	852615	27.8751	up	up	correct
CUBI.US	PF	20190311	25.1	25.24	25.01	25.06	3976	21.2023	down	down	correct
CUK.US	Carnival Corporation & plc	20190311	54.45	54.91	54.33	54.67	158491	52.2322	up	up	correct
CULP.US	Culp Inc	20190311	17.4	17.82	17.4	17.6	26667	16.1219	up	up	correct
CURO.US	CURO Group Holdings Corp	20190311	9.6	9.8	9.43	9.78	123253	9.3037	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190311	9.68	9.78	9.63	9.74	1576352	35.399	up	down	incorrect
CVA.US	Covanta Holding Corporation	20190311	16.6	16.795	16.48	16.78	480738	14.7683	up	up	correct
CVEO.US	Civeo Corporation	20190311	2.17	2.25	2.16	2.24	187998	26.88	up	up	correct
CVI.US	CVR Energy Inc	20190311	30.6835	31.5462	30.6354	31.2138	350611	24.0231	up	up	correct
CVNA.US	Carvana Co	20190311	49.86	53.46	49.86	52.14	2487768	52.14	up	up	correct
CVS.US	CVS Health Corporation	20190311	53.1	53.89	52.31	53.75	14770181	49.4998	up	up	correct
CVX.US	Chevron Corporation	20190311	122.87	124.2	122.75	123.62	6088681	107.8981	up	up	correct
CW.US	Curtiss	20190311	114.44	114.77	113.72	114.29	463414	112.2398	down	down	correct
CWEN.US	Clearway Energy Inc	20190311	14.95	15.26	14.95	15.2	790038	13.4715	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190311	14.53	14.8	14.51	14.72	206341	12.9568	up	down	incorrect
CWH.US	Camping World Holdings Inc	20190311	12.74	13.56	12.63	13.37	1047690	11.3271	up	up	correct
CWK.US	Cushman & Wakefield plc	20190311	17.96	18.32	17.93	18.07	372621	18.07	up	up	correct
CWT.US	California Water Service Group	20190311	53.27	53.88	52.7	53.8	154333	51.46	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190311	4.66	4.75	4.64	4.7	4625620	4.5817	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190311	5.01	5.04	5.01	5.0326	50631	4.388	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20190311	9.42	9.43	9.34	9.34	29891	8.1421	down	down	correct
CXP.US	Columbia Property Trust Inc	20190311	22.06	22.2	21.89	22.07	722085	17.2467	up	up	correct
CXW.US	CoreCivic Inc	20190311	19.52	19.81	19.41	19.76	669421	17.311	up	up	correct
CYD.US	China Yuchai International Limited	20190311	17.96	17.96	17	17.53	55726	14.2512	down	down	correct
CYH.US	Community Health Systems Inc	20190311	4.65	4.69	4.5	4.65	1355337	4.65
CZZ.US	Cosan Limited	20190311	10.95	11.56	10.95	11.54	937135	10.8283	up	down	incorrect
D.US	Dominion Energy Inc	20190311	75.62	76.49	75.62	76.32	3727034	68.3245	up	up	correct
DAC.US	Danaos Corporation	20190311	0.95	0.9718	0.93	0.967	3447	13.2432	up	up	correct
DAL.US	Delta Air Lines Inc	20190311	49.8	51.285	49.77	51.12	8868118	49.7735	up	up	correct
DAN.US	Dana Incorporated	20190311	18.48	19.04	18.43	18.74	2703492	17.9562	up	down	incorrect
DAR.US	Darling Ingredients Inc	20190311	21.04	21.33	20.96	21.23	1693077	21.23	up	up	correct
DAVA.US	Endava plc	20190311	27.7	28.375	27.45	27.75	115803	27.75	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190311	9	9.15	8.99	9.12	8807727	8.9645	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190311	9.34	10.14	9.25	10.03	2179241	10.03	up	up	correct
DBI.US	Designer Brands Inc	20190311	26.87	26.94	26.22	26.42	1828899	24.6105	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20190311	19.79	19.87	19.7712	19.8	77670	15.9991	up	down	incorrect
DBRG.US	PJ	20190311	21.91	22.13	21.63	21.64	13045	17.7111	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190311	8.75	8.81	8.72	8.74	40258	7.1951	down	up	incorrect
DCI.US	Donaldson Company Inc	20190311	48.27	49.44	48.27	49.38	355793	47.3066	up	down	incorrect
DCM.US	NTT DOCOMO INC	20190311	9260	9260	9120	9170	223730	9170	down	down	correct
DCO.US	Ducommun Incorporated	20190311	45.25	45.63	44.63	45.5	51288	45.5	up	up	correct
DCP.US	PC	20190311	24.71	24.75	24.6001	24.74	18992	18.8833	up	up	correct
DD.US	DuPont de Nemours Inc	20190311	55.13	56.125	54.87	55.58	8331407	75.3505	up	up	correct
DDD.US	3D Systems Corporation	20190311	11	11.23	10.76	11.16	1883981	11.16	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190311	12.47	12.62	12.461	12.61	8798	9.7906	up	down	incorrect
DDS.US	Dillard's Inc	20190311	70.19	72.36	69.51	72.04	435224	70.0402	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190311	26	26.12	25.92	26.08	6630	21.182	up	up	correct
DE.US	Deere & Company	20190311	159.12	160.66	158.63	160.42	1340270	153.6134	up	up	correct
DEA.US	Easterly Government Properties Inc	20190311	17.85	17.97	17.77	17.96	338570	15.529	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190311	141.56	143.62	141.38	142.72	556008	142.72	up	down	incorrect
DEI.US	Douglas Emmett Inc	20190311	39.37	39.92	39.36	39.91	811111	36.4581	up	up	correct
DELL.US	Dell Technologies Inc	20190311	52.4	54.23	52.26	54.15	1782684	27.4455	up	up	correct
DEO.US	Diageo plc	20190311	159.06	160.39	158.97	160.29	492344	150.8513	up	up	correct
DESP.US	Despegar.com Corp	20190311	17.35	17.58	17.22	17.41	404707	17.41	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190311	9.61	9.64	9.52	9.64	77300	7.7187	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190311	14.04	14.31	13.965	14.25	108265	14.25	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190311	23.55	23.61	23.415	23.58	60532	19.3789	up	up	correct
DFS.US	Discover Financial Services	20190311	70.34	71.06	70.16	70.87	1580967	66.487	up	up	correct
DG.US	Dollar General Corporation	20190311	29.7225	29.9875	29.6425	29.9275	2139424	117.0515	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190311	84.62	85.52	84.05	85.44	1487940	80.7392	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190311	3.06	3.07	3.0599	3.07	129628	2.3997	up	up	correct
DHI.US	D.R. Horton Inc	20190311	40.38	41.24	40.28	41.1	4606005	39.8651	up	up	correct
DHT.US	DHT Holdings Inc	20190311	4.4	4.43	4.35	4.38	719788	3.327	down	down	correct
DHX.US	DHI Group Inc	20190311	2.62	2.64	2.45	2.51	248181	2.51	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190311	18.08	18.265	18.04	18.1	79253	15.0511	up	down	incorrect
DIN.US	Dine Brands Global Inc	20190311	91.46	91.565	89.79	90.34	392489	83.0294	down	down	correct
DIS.US	The Walt Disney Company	20190311	114.04	115	114.03	114.75	6952702	113.3645	up	up	correct
DK.US	Delek US Holdings Inc	20190311	33.38	34.49	33.19	34.1	1180433	31.5901	up	up	correct
DKL.US	Delek Logistics Partners LP	20190311	32.53	32.745	32.04	32.63	68125	24.1663	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190311	37.77	39.015	37.76	38.89	4974834	34.4817	up	up	correct
DLB.US	Dolby Laboratories Inc	20190311	64.33	65.09	64.33	64.98	251300	62.9343	up	down	incorrect
DLNG.US	PB	20190311	18.9002	18.97	18.65	18.65	20764	13.8976	down	down	correct
DLX.US	Deluxe Corporation	20190311	42.16	42.91	42	42.59	239863	38.7583	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190311	12.69	12.83	12.67	12.73	81252	11.1946	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190311	20.72	20.815	20.59	20.61	50486	15.7477	down	up	incorrect
DNOW.US	NOW Inc	20190311	13.78	14.05	13.66	13.99	945096	13.99	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190311	11.44	11.54	11.4001	11.48	479531	9.4679	up	down	incorrect
DOC.US	Physicians Realty Trust	20190311	17.9	18.2	17.86	18.19	853972	15.7259	up	up	correct
DOOR.US	Masonite International Corporation	20190311	52.18	53.01	51.94	52.7	125552	52.7	up	up	correct
DOV.US	Dover Corporation	20190311	89.22	90.54	89.09	90.54	700687	86.4515	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190311	14.4	14.63	14.4	14.61	169373	10.7631	up	up	correct
DPZ.US	Domino's Pizza Inc	20190311	250.82	251.14	245.255	246.99	879487	240.5339	down	down	correct
DQ.US	Daqo New Energy Corp	20190311	33	35.185	32.9	34.28	2381745	6.856	up	down	incorrect
DRD.US	DRDGOLD Limited	20190311	2.14	2.14	1.97	2.01	322229	1.7444	down	up	incorrect
DRE.US	Duke Realty Corporation	20190311	29.98	30.5	29.87	30.48	1442131	28.4743	up	up	correct
DRI.US	Darden Restaurants Inc	20190311	107.71	109.12	107.33	108.78	910001	102.9172	up	up	correct
DRQ.US	Dril	20190311	39.57	40.45	39.37	40.18	676924	40.18	up	up	correct
DS.US	PD	20190311	25.1952	25.1952	25.1952	25.1952	600	21.6972
DSL.US	DoubleLine Income Solutions Fund	20190311	19.94	20	19.87	19.97	251874	15.0235	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190311	7.72	7.8	7.72	7.7814	85478	6.8023	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190311	10.76	10.76	10.72	10.76	239798	8.6915
DSX.US	PB	20190311	23.752	23.78	23.75	23.78	615	18.9324	up	down	incorrect
DTE.US	DTE Energy Company	20190311	123.21	123.87	122.83	123.69	1228925	95.956	up	down	incorrect
DTF.US	DTF Tax	20190311	13.32	13.32	13.3	13.32	2739	12.1573
DTLA.US	P	20190311	21.0209	21.0209	20.85	20.89	4335	20.89	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190311	24.58	24.71	24.56	24.6	28594	21.4445	up	down	incorrect
DTY.US	DTE Energy Company	20190311	26.56	26.68	26.56	26.68	9319	22.8146	up	down	incorrect
DUKB.US	Duke Energy Corp	20190311	25.64	25.64	25.47	25.6	62799	21.8929	down	down	correct
DVA.US	DaVita Inc	20190311	49.96	50.51	49.63	50.47	1408335	50.47	up	up	correct
DVD.US	Dover Motorsports Inc	20190311	2.02	2.0399	2.02	2.0399	2120	1.7955	up	down	incorrect
DVN.US	Devon Energy Corporation	20190311	27.02	27.9825	26.89	27.8	8110755	24.7442	up	up	correct
DXC.US	DXC Technology Company	20190311	64.64	65.48	64.3	65.44	1926155	62.9044	up	up	correct
DY.US	Dycom Industries Inc	20190311	47.1	49.11	47.09	48.83	542696	48.83	up	up	correct
E.US	Eni S.p.A	20190311	33.84	34.05	33.84	34.04	92292	28.0905	up	up	correct
EAF.US	GrafTech International Ltd	20190311	12.36	13.06	12.36	12.93	1489108	12.4321	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190311	24.65	24.65	24.5	24.53	21273	23.1218	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20190311	11.81	11.86	11.72	11.82	39924	8.6118	up	up	correct
EAT.US	Brinker International Inc	20190311	42.92	43.24	42.77	42.94	959354	41.2998	up	up	correct
EB.US	Eventbrite Inc	20190311	24.82	25.5	22.5301	22.89	1618854	22.89	down	down	correct
EBF.US	Ennis Inc	20190311	21.23	21.66	21.09	21.64	159927	19.013	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190311	9.04	9.36	8.99	9.25	704063	8.0445	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190311	56.93	59.57	56.73	59.51	516282	59.51	up	down	incorrect
EC.US	Ecopetrol S.A	20190311	19.98	20.28	19.86	20.21	702028	16.3401	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190311	16.7	16.7	16.55	16.59	96993	11.6724	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190311	25.65	25.65	25.65	25.65	527	22.3851
ECL.US	Ecolab Inc	20190311	170.28	170.96	169.09	170.21	1509904	165.5074	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190311	12.85	13.5	12.85	13.1	170747	13.1	up	up	correct
ECVT.US	Ecovyst Inc	20190311	15.31	15.74	15.31	15.59	261429	11.0775	up	up	correct
ED.US	Consolidated Edison Inc	20190311	83.76	84.39	83.66	84.27	1838090	75.8972	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190311	6.63	6.69	6.63	6.68	170609	5.3306	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190311	13.15	13.3199	13.15	13.26	130412	9.3323	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190311	12.86	13.19	12.83	13.18	55068	9.5735	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190311	25.25	25.73	25	25.28	35670	25.28	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190311	79.66	81.68	79.46	81.43	7647830	8.143	up	up	correct
EEA.US	The European Equity Fund Inc	20190311	8.44	8.47	8.41	8.47	13292	7.7856	up	down	incorrect
EEX.US	Emerald Holding Inc	20190311	12.23	12.49	12.095	12.45	114483	12.0856	up	up	correct
EFL.US	Eaton Vance Floating	20190311	9.21	9.2664	9.09	9.09	88605	7.8927	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190311	13.31	13.37	13.2806	13.35	99965	10.9996	up	up	correct
EFT.US	Eaton Vance Floating	20190311	13.67	13.72	13.66	13.67	97046	11.3603
EFX.US	Equifax Inc	20190311	108.3	110.4	108.3	110.04	640452	107.2999	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190311	13.15	13.15	13.05	13.05	12683	11.8008	down	up	incorrect
EGHT.US	8x8 Inc	20190311	18.9	19.92	18.7	19.8	1949582	19.8	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20190311	4.44	4.455	4.3	4.43	1451673	4.43	down	down	correct
EGP.US	EastGroup Properties Inc	20190311	107.17	109.3	107.17	108.95	261069	102.0222	up	up	correct
EGY.US	VAALCO Energy Inc	20190311	2.26	2.27	2.18	2.23	176103	2.23	down	down	correct
EHC.US	Encompass Health Corporation	20190311	59.34	59.65	58.91	59.39	600783	56.7692	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190311	9.28	9.335	9.25	9.33	72405	7.4152	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190311	9.7146	9.75	9.65	9.68	48351	8.9012	down	down	correct
EIG.US	Employers Holdings Inc	20190311	40.51	40.995	40.165	40.84	264768	38.0272	up	up	correct
EIX.US	Edison International	20190311	62.23	63.13	61.91	63.13	2577774	56.2302	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190311	156	158.02	155.51	157.51	1852460	154.2357	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190311	30.625	31.3	30.25	30.7	62959419	30.7	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190311	24.5	24.535	24.41	24.53	14614	21.7882	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190311	8	8.18	7.87	8.09	1503511	8.09	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190311	9.3	9.36	9.24	9.31	982140	4.0243	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190311	111.97	113.53	111.32	113.49	760894	53.54	up	up	correct
ELVT.US	Elevate Credit Inc	20190311	4.23	4.3	4.18	4.26	50131	4.26	up	down	incorrect
ELY.US	Callaway Golf Company	20190311	16.94	16.94	16.61	16.82	1250194	16.7724	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190311	13.66	13.73	13.63	13.68	179110	10.7064	up	up	correct
EME.US	EMCOR Group Inc	20190311	69.27	71.94	68.87	71.9	545286	71.0306	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190311	14.34	14.5511	14.34	14.52	46394	11.6951	up	down	incorrect
EMN.US	Eastman Chemical Company	20190311	79.48	80.99	79.37	80.73	790675	73.2215	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190311	9.3	9.49	9.3	9.48	68925	36.5887	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190311	24.71	24.71	24.6665	24.71	14137	22.4655
EMR.US	Emerson Electric Co	20190311	66.39	67.47	66.38	67.44	3830691	62.609	up	up	correct
ENB.US	Enbridge Inc	20190311	36	36.67	36	36.49	3409391	30.3133	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190311	25.72	25.72	25.5999	25.68	59714	22.6312	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190311	14.85	15	14.75	14.88	1121705	10.9024	up	up	correct
ENIA.US	Enel Américas S.A	20190311	8.81	9.21	8.81	8.97	3377169	7.8151	up	up	correct
ENIC.US	Enel Chile S.A	20190311	5.15	5.21	5.13	5.17	101988	4.3064	up	up	correct
ENLC.US	EnLink Midstream LLC	20190311	11.3	11.65	11.265	11.49	3750618	8.3786	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190311	26.63	26.75	26.52	26.62	17390	23.9631	down	down	correct
ENR.US	PA	20190311	99.6	99.84	99.47	99.75	21640	79.573	up	up	correct
ENS.US	EnerSys	20190311	68.99	69.25	68.185	68.96	395719	66.976	down	down	correct
ENV.US	Envestnet Inc	20190311	61.47	62.87	61.27	62.75	240613	62.75	up	up	correct
ENVA.US	Enova International Inc	20190311	24.23	24.38	23.98	24.23	189944	24.23
ENZ.US	Enzo Biochem Inc	20190311	3.05	3.12	3.02	3.09	46095	3.09	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190311	5.11	5.1799	5.11	5.16	244246	3.9486	up	up	correct
EOG.US	EOG Resources Inc	20190311	86.77	87.87	86.14	86.26	7699136	79.3056	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190311	14.01	14.22	14.01	14.21	59388	11.6553	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190311	16.48	16.5628	16.44	16.5	196436	13.7377	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190311	21.6	21.6	21.1	21.22	37896	18.9923	down	down	correct
EP.US	PC	20190311	50.34	50.69	50.18	50.59	564	50.59	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190311	23.73	24.52	23.705	24.49	252942	24.3535	up	up	correct
EPAM.US	EPAM Systems Inc	20190311	161.85	164.35	161.85	163.57	243046	163.57	up	up	correct
EPC.US	Edgewell Personal Care Company	20190311	43.36	43.55	42.5	43.44	418729	42.5849	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20190311	28.1	28.28	28.03	28.25	3113762	22.6735	up	up	correct
EPR.US	PG	20190311	23.22	23.22	23	23.06	34539	19.2965	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190311	16.82	17.1	16.82	17.07	129172	15.0731	up	down	incorrect
EQC.US	PD	20190311	26.4	26.48	26.3	26.48	897	22.7059	up	up	correct
EQNR.US	Equinor ASA	20190311	21.7	21.805	21.6801	21.72	987307	19.3797	up	up	correct
EQR.US	Equity Residential	20190311	73.89	74.54	73.46	74.44	1271003	67.7549	up	up	correct
EQS.US	Equus Total Return Inc	20190311	1.8709	1.88	1.83	1.88	11014	1.88	up	up	correct
EQT.US	EQT Corporation	20190311	18.36	18.71	18.15	18.7	3855005	18.4706	up	up	correct
ERF.US	Enerplus Corporation	20190311	8.23	8.36	8.2	8.23	802078	7.6982
ERJ.US	Embraer S.A	20190311	19.9	20.4	19.8	20.1	1024447	20.1	up	up	correct
ES.US	Eversource Energy	20190311	69.76	70.29	69.54	70.28	1904629	65.1932	up	down	incorrect
ESE.US	ESCO Technologies Inc	20190311	67.3	68.6	67.14	68.33	110935	67.6219	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20190311	10.05	10.41	9.98	10.38	331799	10.38	up	up	correct
ESI.US	Element Solutions Inc	20190311	10.94	11.26	10.94	11.23	1791300	11.0617	up	up	correct
ESNT.US	Essent Group Ltd	20190311	42.53	43.63	42.38	43.63	855193	42.0042	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20190311	15.88	15.94	15.58	15.8	1109385	14.8144	down	down	correct
ESS.US	Essex Property Trust Inc	20190311	284.79	286.3	282.77	285.73	240057	262.6766	up	up	correct
ESTC.US	Elastic N.V	20190311	84.49	87.19	84.0889	84.99	1488013	84.99	up	up	correct
ESTE.US	Earthstone Energy Inc	20190311	6.24	6.44	6.2	6.42	55857	6.42	up	down	incorrect
ETB.US	Eaton Vance Tax	20190311	15.14	15.31	15.101	15.27	33795	12.2692	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20190311	19.49	19.64	19.34	19.59	299200	16.3412	up	down	incorrect
ETG.US	Eaton Vance Tax	20190311	15.09	15.36	15.09	15.33	169264	12.3992	up	up	correct
ETI.US	P	20190311	13.7	13.7	13.7	13.7	629598	7.5025
ETJ.US	Eaton Vance Risk	20190311	8.98	9.08	8.97	8.99	174032	7.259	up	down	incorrect
ETN.US	Eaton Corporation plc	20190311	79.2	80.37	79.15	80.31	2394204	74.3343	up	up	correct
ETO.US	Eaton Vance Tax	20190311	22.87	23.45	22.83	23.32	43363	18.6543	up	up	correct
ETR.US	Entergy Corporation	20190311	93.01	93.96	92.45	93.96	2516449	85.196	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190311	18.7	19.03	18.67	19	1908220	14.5301	up	up	correct
ETV.US	Eaton Vance Tax	20190311	14.67	14.8348	14.67	14.74	169299	11.4504	up	up	correct
ETW.US	Eaton Vance Tax	20190311	9.65	9.76	9.65	9.73	298989	7.7854	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190311	19.8923	19.963	19.83	19.83	31875	17.7278	down	down	correct
ETY.US	Eaton Vance Tax	20190311	11.1	11.19	11.08	11.19	195378	8.9466	up	up	correct
EURN.US	Euronav NV	20190311	7.79	7.9	7.79	7.87	401053	6.4618	up	up	correct
EVA.US	Enviva Partners LP	20190311	29.7	29.885	29.68	29.85	118844	24.5759	up	up	correct
EVC.US	Entravision Communications Corporation	20190311	3.9	4.04	3.84	3.98	312471	3.4262	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190311	6.2	6.23	6.2	6.2	70175	5.1871
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190311	13.0254	13.0723	13.0154	13.0554	16208	10.4866	up	up	correct
EVH.US	Evolent Health Inc	20190311	12.48	12.77	12.355	12.5	1024601	12.5	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20190311	11.92	11.96	11.9	11.95	92025	10.609	up	down	incorrect
EVR.US	Evercore Inc	20190311	88.76	91.07	88.08	90.82	395373	84.2683	up	up	correct
EVRG.US	Evergy Inc	20190311	55.85	56.405	55.75	56.35	1882979	51.3217	up	down	incorrect
EVRI.US	Everi Holdings Inc	20190311	7.7	8	7.657	7.9	820438	7.9	up	up	correct
EVT.US	Eaton Vance Tax	20190311	21.6	21.94	21.5953	21.84	119919	17.7261	up	up	correct
EVTC.US	EVERTEC Inc	20190311	27.83	28.27	27.83	28.09	394452	27.6402	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20190311	170.17	173.82	169.58	173.56	4588362	57.8533	up	up	correct
EXD.US	Eaton Vance Tax	20190311	9.3599	9.45	9.35	9.41	60866	7.6944	up	down	incorrect
EXG.US	Eaton Vance Tax	20190311	7.87	7.96	7.86	7.94	535954	6.4334	up	up	correct
EXK.US	Endeavour Silver Corp	20190311	2.72	2.7356	2.5899	2.67	1120914	2.67	down	down	correct
EXP.US	Eagle Materials Inc	20190311	78.5	79.81	77.94	78.09	799922	77.2166	down	down	correct
EXPR.US	Express Inc	20190311	4.89	5.035	4.8641	4.98	1771012	4.98	up	up	correct
EXR.US	Extra Space Storage Inc	20190311	97.32	98.93	97.32	98.89	709720	89.8882	up	down	incorrect
EXTN.US	Exterran Corporation	20190311	16.64	16.93	16.39	16.79	199600	16.79	up	up	correct
FAF.US	First American Financial Corporation	20190311	50.42	50.52	50.2	50.5	233359	46.4015	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190311	32.49	32.61	32.225	32.6	241404	32.0815	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190311	46.12	46.56	46.09	46.21	1022101	44.5861	up	up	correct
FBK.US	FB Financial Corporation	20190311	33.5	34.255	33.31	33.98	37971	32.9807	up	up	correct
FBP.US	First BanCorp	20190311	11.01	11.3	10.94	11.27	1505350	10.5674	up	up	correct
FC.US	Franklin Covey Co	20190311	25.15	25.89	25.15	25.61	12555	25.61	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190311	13.44	13.57	13.3	13.49	341909	12.1671	up	up	correct
FCN.US	FTI Consulting Inc	20190311	74.01	74.17	73.42	73.77	464761	73.77	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20190311	28.32	28.74	28.22	28.68	449302	25.2512	up	down	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20190311	25.85	25.85	25.6	25.6	3400	21.3432	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190311	11.98	12.05	11.98	12.02	282496	9.3644	up	down	incorrect
FCX.US	Freeport	20190311	12.13	12.37	12.06	12.36	13129250	12.0672	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190311	14.09	14.12	14.007	14.1	46204	11.4593	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190311	25.91	26.44	25.71	26.24	191816	25.3912	up	up	correct
FDS.US	FactSet Research Systems Inc	20190311	231.83	234.14	230.98	233.39	183943	227.2669	up	up	correct
FDX.US	FedEx Corporation	20190311	172.09	176.62	171.86	176.45	1683161	169.8854	up	up	correct
FE.US	FirstEnergy Corp	20190311	41	41.38	40.97	41.36	3555150	36.9554	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20190311	2.42	2.42	2.2	2.22	78120	2.1197	down	up	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20190311	11.18	11.29	11.18	11.28	187712	8.5824	up	up	correct
FENG.US	Phoenix New Media Limited	20190311	4.23	4.34	4.17	4.2	124879	0.2834	down	up	incorrect
FERG.US	Ferguson plc	20190311	69.12	69.12	69.12	69.12	700	63.8453
FET.US	Forum Energy Technologies Inc	20190311	5.08	5.32	5.0017	5.31	838614	106.2	up	up	correct
FF.US	FutureFuel Corp	20190311	17.61	17.91	17.51	17.89	80921	10.8129	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20190311	14.64	14.79	14.64	14.78	20243	11.9141	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190311	18.8	18.95	18.7527	18.87	82826	15.5416	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190311	6.08	6.08	6.053	6.07	28553	4.7245	down	down	correct
FHI.US	Federated Hermes Inc	20190311	29.46	29.85	29.27	29.84	562719	25.9078	up	up	correct
FICO.US	Fair Isaac Corporation	20190311	248	252.89	247.95	252.76	462682	252.76	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190311	15.4	15.55	15.35	15.53	92784	13.0127	up	up	correct
FINV.US	FinVolution Group	20190311	4.6	4.9	4.6	4.77	388200	4.1235	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20190311	106.22	107.11	105.8671	107.04	2322064	103.5275	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190311	8.83	8.94	8.83	8.91	81916	8.2625	up	up	correct
FIX.US	Comfort Systems USA Inc	20190311	52.06	53.24	51.86	53.17	205974	51.9864	up	down	incorrect
FL.US	Foot Locker Inc	20190311	60.25	60.7	59.69	59.85	3265401	55.6992	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190311	19.23	19.42	19.23	19.39	13163	15.9797	up	up	correct
FLO.US	Flowers Foods Inc	20190311	20.3	20.5	20.105	20.38	1238511	18.5492	up	down	incorrect
FLOW.US	SPX FLOW Inc	20190311	32.89	33.59	32.54	33.2	326487	33.0665	up	up	correct
FLR.US	Fluor Corporation	20190311	36.46	37.41	36.4	37.18	1294774	35.8918	up	up	correct
FLS.US	Flowserve Corporation	20190311	42.98	44.1	42.85	44.02	1579866	41.4567	up	down	incorrect
FLT.US	FLEETCOR Technologies Inc	20190311	229	230.865	228.13	230.83	385085	230.83	up	up	correct
FMC.US	FMC Corporation	20190311	77.92	78.44	77.84	78.44	927887	74.4962	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20190311	13.28	13.35	13.28	13.325	4030	11.7647	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190311	37.58	37.97	37.51	37.84	170722	35.8555	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190311	87.5	89.74	87.5	89.52	149504	84.6484	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190311	13.52	13.55	13.48	13.52	63868	11.7811
FN.US	Fabrinet	20190311	54.26	56.24	54.26	55.93	334621	55.93	up	up	correct
FNB.US	PE	20190311	28.1515	28.6073	27.8216	28.19	13895	23.6546	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20190311	39.33	40.05	39.01	40.02	1142100	40.02	up	up	correct
FNF.US	Fidelity National Financial Inc	20190311	35.47	35.58	35.09	35.3	795047	31.8213	down	up	incorrect
FNV.US	Franco	20190311	77.21	77.3	75.96	77.07	542106	75.1653	down	down	correct
FOE.US	Ferro Corporation	20190311	18.49	19.18	18.47	19.17	826202	19.17	up	up	correct
FOF.US	Cohen & Steers Closed	20190311	12.14	12.2701	12.1213	12.25	52382	9.8975	up	up	correct
FOR.US	Forestar Group Inc	20190311	16.58	16.935	16.58	16.82	27265	16.82	up	down	incorrect
FPAC.US	U	20190311	9.9	9.955	9.89	9.92	441140	8.5861	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190311	21.56	21.57	21.39	21.45	185496	17.7557	down	down	correct
FPH.US	Five Point Holdings LLC	20190311	7.5	7.63	7.38	7.54	279616	7.54	up	up	correct
FPI.US	Farmland Partners Inc	20190311	5.22	5.38	5.22	5.26	213231	4.9003	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190311	8.83	8.89	8.83	8.88	136009	6.912	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190311	34.09	34.69	34.09	34.66	566685	32.4102	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190311	12.82	12.87	12.8	12.87	75625	10.5727	up	up	correct
FRO.US	Frontline Ltd	20190311	6.25	6.28	6.17	6.2	368086	5.0791	down	down	correct
FRT.US	PC	20190311	23.34	23.45	23.25	23.25	14031	20.2817	down	down	correct
FSK.US	FS KKR Capital Corp	20190311	6.35	6.41	6.34	6.41	596992	17.6134	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190311	3.51	3.5343	3.38	3.45	786698	3.45	down	down	correct
FSR.US	Fisker Inc	20190311	9.78	9.8	9.78	9.8	686490	9.8	up	up	correct
FSS.US	Federal Signal Corporation	20190311	24.07	24.4	23.95	24.36	284264	23.6134	up	up	correct
FT.US	Franklin Universal Trust	20190311	6.93	6.98	6.895	6.94	145032	5.9612	up	up	correct
FTCH.US	Farfetch Limited	20190311	28.25	28.43	26.73	26.95	1232108	26.95	down	down	correct
FTI.US	TechnipFMC plc	20190311	20.445	20.8889	20.4161	20.8213	3421798	14.7972	up	up	correct
FTK.US	Flotek Industries Inc	20190311	3.04	3.11	2.98	3.02	503899	3.02	down	down	correct
FTS.US	Fortis Inc	20190311	35.99	36.2	35.91	35.95	296821	32.5536	down	down	correct
FTV.US	Fortive Corporation	20190311	80.53	82.21	80.53	82.18	1472684	68.0335	up	up	correct
FUBO.US	fuboTV Inc	20190311	7.76	9.34	7.75	7.75	1277	7.75	down	down	correct
FUL.US	H.B. Fuller Company	20190311	49.14	49.97	49.14	49.97	276037	48.2039	up	up	correct
FUN.US	Cedar Fair L.P	20190311	52.47	52.9583	52.16	52.62	178305	48.8889	up	up	correct
G.US	Genpact Limited	20190311	33.5	33.76	33.42	33.71	689200	32.9975	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190311	6.17	6.25	6.17	6.24	571671	4.6941	up	down	incorrect
GAM.US	PB	20190311	25.8	25.9144	25.8	25.9	13243	21.9392	up	up	correct
GATX.US	GATX Corporation	20190311	75.21	76.06	74.81	76	155873	71.1431	up	up	correct
GB.US	Global Blue Group Holding AG	20190311	9.9	9.955	9.89	9.92	441140	9.92	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190311	22.36	22.64	22.36	22.63	40273	18.9242	up	up	correct
GBL.US	GAMCO Investors Inc	20190311	19.29	20.16	19.27	19.68	21986	17.0865	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190311	37.73	38.4	37.43	38.36	318026	34.6007	up	up	correct
GCI.US	Gannett Co Inc	20190311	12.15	12.16	11.95	12.01	663694	10.2175	down	down	correct
GCO.US	Genesco Inc	20190311	44.75	45.68	44.75	45.54	208866	45.54	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190311	29.35	29.85	29.35	29.5	340957	29.5	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190311	5.25	5.25	5.18	5.22	166046	4.0811	down	down	correct
GD.US	General Dynamics Corporation	20190311	165.12	169.86	164.68	169.51	1443774	157.6915	up	down	incorrect
GDDY.US	GoDaddy Inc	20190311	73.42	74.3	73.3	74.27	1286211	74.27	up	up	correct
GDL.US	The GDL Fund	20190311	9.49	9.61	9.49	9.55	43713	8.3611	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190311	16.58	16.61	16.56	16.59	52201	13.5882	up	up	correct
GDOT.US	Green Dot Corporation	20190311	57.64	58.61	57.51	58.2	650278	58.2	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20190311	20.87	21.0799	20.83	21.06	128082	17.7093	up	down	incorrect
GE.US	General Electric Company	20190311	9.45	10.02	9.33	9.9	13256300	78.321	up	up	correct
GEF.US	Greif Inc	20190311	40.42	40.76	40.04	40.27	505156	35.5494	down	down	correct
GEL.US	Genesis Energy L.P	20190311	22.08	22.75	22.03	22.62	1639296	17.5406	up	down	incorrect
GEO.US	The GEO Group Inc	20190311	20.27	20.58	20.27	20.47	1004590	16.0877	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190311	5.31	5.42	5.31	5.37	261187	39.8204	up	up	correct
GES.US	Guess' Inc	20190311	22.09	22.68	21.96	22.61	590467	21.1138	up	up	correct
GF.US	The New Germany Fund Inc	20190311	13.73	13.73	13.6	13.6	104701	10.9889	down	up	incorrect
GFF.US	Griffon Corporation	20190311	17.28	18.17	17.25	18	313616	17.3327	up	down	incorrect
GFI.US	Gold Fields Limited	20190311	3.86	3.89	3.77	3.86	4954412	3.6108
GGB.US	Gerdau S.A	20190311	3.88	3.92	3.8	3.92	14626452	3.3942	up	up	correct
GGG.US	Graco Inc	20190311	47.2	47.6968	46.9	47.66	465029	46.1166	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190311	21.33	21.5	21.25	21.39	20889	16.0249	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20190311	8.52	8.66	8.51	8.62	33042	6.2964	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190311	11.85	11.9442	11.85	11.87	17087	10.1489	up	up	correct
GHC.US	Graham Holdings Company	20190311	681.74	686.18	676.4601	686.18	25903	665.7013	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190311	12.5	13.18	12.32	12.86	65704	12.5782	up	up	correct
GHL.US	Greenhill & Co. Inc	20190311	22.36	22.51	22.12	22.41	91132	21.5499	up	up	correct
GHM.US	Graham Corporation	20190311	21.32	21.82	21.32	21.68	4655	20.0621	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20190311	13.96	14.04	13.96	14.04	95155	11.0328	up	up	correct
GIB.US	CGI Inc	20190311	65.72	66.87	65.72	66.81	106430	66.81	up	up	correct
GIC.US	Global Industrial Company	20190311	20.27	20.59	20.13	20.42	43628	17.8045	up	up	correct
GIL.US	Gildan Activewear Inc	20190311	35.45	35.57	35.25	35.44	801599	34.2371	down	down	correct
GIM.US	Templeton Global Income Fund	20190311	6.41	6.43	6.4	6.41	135242	5.4531
GIS.US	General Mills Inc	20190311	46.46	46.94	46.41	46.91	3158657	42.6292	up	up	correct
GIX.US	WS	20190311	385.5	385.5	385.5	385.5	1377	382.1872
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190311	9.6	9.6	9.6	9.6	800	7.949
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190311	23.31	23.5	23.2453	23.5	2054	21.8094	up	down	incorrect
GKOS.US	Glaukos Corporation	20190311	65.98	68.17	65.97	67.81	264460	67.81	up	up	correct
GLOB.US	Globant S.A	20190311	68.9	70.04	68.74	69.86	178536	69.86	up	down	incorrect
GLOG.US	PA	20190311	26.63	26.7	26.59	26.7	4442	21.0014	up	up	correct
GLOP.US	PC	20190311	23.94	24.1	23.81	23.81	33731	18.0872	down	up	incorrect
GLT.US	Glatfelter Corporation	20190311	13.05	13.26	12.9	13.14	189676	11.9173	up	up	correct
GLW.US	Corning Incorporated	20190311	34	34.305	33.895	34.2	2937344	31.6948	up	up	correct
GM.US	General Motors Company	20190311	38.08	38.79	38	38.62	12218800	36.9782	up	up	correct
GME.US	GameStop Corp	20190311	10.98	11.28	10.89	11.26	2703637	10.8905	up	up	correct
GMED.US	Globus Medical Inc	20190311	46.45	47.01	46.23	46.55	681823	46.55	up	up	correct
GMRE.US	PA	20190311	25.5	25.55	25.4999	25.54	2040	20.9555	up	down	incorrect
GMS.US	GMS Inc	20190311	16.19	16.98	16.05	16.79	525692	16.79	up	up	correct
GNE.US	PA	20190311	8.0324	8.189	8.0299	8.189	6290	6.6964	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190311	7.9	8.33	7.83	8.31	327689	7.4973	up	up	correct
GNRC.US	Generac Holdings Inc	20190311	51.46	52.81	51.26	52.79	298465	52.79	up	up	correct
GNT.US	PA	20190311	23.7594	23.7594	23.7594	23.7594	250	20.8899
GNW.US	Genworth Financial Inc	20190311	3.65	3.75	3.59	3.6	3317808	3.6	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20190311	19.52	19.82	19.5	19.7	163179	14.616	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190311	13.9	14.19	13.53	13.86	553107	13.8545	down	down	correct
GOLD.US	Barrick Gold Corporation	20190311	13.26	13.49	13.01	13.18	25710881	12.4271	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190311	23.96	24.23	23.85	24.21	89737	22.9328	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190311	50.36	51.97	50.36	51.93	1813711	51.93	up	up	correct
GPC.US	Genuine Parts Company	20190311	105.9	106.48	105.655	106.36	850814	97.7864	up	up	correct
GPI.US	Group 1 Automotive Inc	20190311	60.61	62.08	60.32	61.38	162344	59.9367	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190311	24.77	24.94	24.645	24.8683	70089	21.7973	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20190311	12.23	12.43	12.18	12.39	2398698	11.6857	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190311	7.81	7.95	7.81	7.92	152404	6.3356	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190311	18.57	18.69	18.55	18.55	876402	14.9122	down	down	correct
GPN.US	Global Payments Inc	20190311	130.5	131.99	130.48	131.89	843422	130.4439	up	up	correct
GPRK.US	GeoPark Limited	20190311	18.6454	19.1335	18.3466	18.7948	147254	18.3659	up	down	incorrect
GPS.US	The Gap Inc	20190311	25.92	26.45	25.92	26.3	6713471	24.5906	up	up	correct
GPX.US	GP Strategies Corporation	20190311	13.98	14.64	13.81	14.29	63535	14.29	up	up	correct
GRC.US	The Gorman	20190311	33.31	33.67	32.81	33.44	59292	31.8787	up	down	incorrect
GRP.US	UN	20190311	47.51	47.59	46.88	47.59	4483	41.1597	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20190311	10.11	10.19	10.0989	10.18	19434	8.7123	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190311	197.23	198.97	195.73	195.97	2669014	185.0052	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190311	20.15	20.4	20.12	20.39	102267	15.4533	up	up	correct
GSK.US	GlaxoSmithKline plc	20190311	40.13	40.248	39.91	40.08	1759580	34.8015	down	down	correct
GSL.US	PB	20190311	21.749	21.749	21.749	21.749	0	16.3152
GTES.US	Gates Industrial Corporation plc	20190311	15.08	15.6	15.08	15.48	183619	15.48	up	up	correct
GTLS.US	Chart Industries Inc	20190311	86.69	88.71	86.12	88.65	217724	88.65	up	up	correct
GTN.US	Gray Television Inc	20190311	21.79	22.34	21.64	22.27	1396803	21.9384	up	down	incorrect
GTNA.US	Gray Television Inc	20190311	20.7	20.76	20.5	20.5	3009	20.4119	down	down	correct
GTS.US	Triple	20190311	23.18	23.52	22.97	23.34	113698	23.34	up	down	incorrect
GTY.US	Getty Realty Corp	20190311	32.57	33.04	32.48	33.01	79281	28.3267	up	up	correct
GUT.US	The Gabelli Utility Trust	20190311	6.85	6.91	6.8073	6.91	177921	5.5888	up	up	correct
GVA.US	Granite Construction Incorporated	20190311	46.82	47.48	46.59	47.46	330188	44.9933	up	down	incorrect
GWB.US	Great Western Bancorp Inc	20190311	35.08	35.25	34.74	35.14	369752	33.2671	up	up	correct
GWRE.US	Guidewire Software Inc	20190311	89.17	90.74	88.71	89.96	1013645	89.96	up	up	correct
GWW.US	W.W. Grainger Inc	20190311	291.58	295.62	290.35	294.99	218500	281.1684	up	up	correct
GYC.US	Cabco Series 2004	20190311	22.14	22.18	22	22.12	228173	20.4359	down	down	correct
H.US	Hyatt Hotels Corporation	20190311	72.99	73	72.04	72.35	744100	71.6338	down	down	correct
HAE.US	Haemonetics Corporation	20190311	85.99	87.5	85.3106	87.3	466629	87.3	up	up	correct
HAL.US	Halliburton Company	20190311	27.88	28.215	27.46	27.89	11469770	26.4126	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190311	25.42	25.48	25.16	25.42	423725	22.6632
HBB.US	Hamilton Beach Brands Holding Company	20190311	21.02	21.1552	20.46	20.92	76146	19.6475	down	down	correct
HBI.US	Hanesbrands Inc	20190311	18.38	18.49	17.69	17.89	7060981	16.0192	down	down	correct
HBM.US	Hudbay Minerals Inc	20190311	6.87	7	6.63	6.68	1657440	6.616	down	up	incorrect
HCA.US	HCA Healthcare Inc	20190311	124.71	126.13	124.05	125.89	3132982	122.9422	up	up	correct
HCC.US	Warrior Met Coal Inc	20190311	27.08	27.96	26.69	27.95	738543	23.4968	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190311	922.5	922.5	922.5	922.5	0	921.5361
HCHC.US	HC2 Holdings Inc	20190311	3.05	3.16	2.98	3.15	203824	3.15	up	up	correct
HCI.US	HCI Group Inc	20190311	38.12	40.85	38.12	39.49	156316	36.4454	up	up	correct
HCXY.US	Hercules Capital Inc	20190311	24.8	24.98	24.76	24.98	5186	21.1504	up	down	incorrect
HD.US	The Home Depot Inc	20190311	182	183.1966	181.2	182.44	3866236	169.9586	up	up	correct
HDB.US	HDFC Bank Limited	20190311	104.68	106.45	104.68	106.25	1163917	52.372	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190311	39.41	40.01	39.41	39.96	519954	36.5481	up	up	correct
HEI.US	HEICO Corporation	20190311	89.58	91.75	89.255	91.72	427697	91.4235	up	up	correct
HEP.US	Holly Energy Partners L.P	20190311	28.68	29.52	28.68	29.08	595598	22.4031	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20190311	14.62	14.72	14.5701	14.6	41287	11.6054	down	down	correct
HES.US	Hess Corporation	20190311	55.74	56.46	55.18	55.93	4506440	53.0644	up	up	correct
HESM.US	Hess Midstream LP	20190311	22.92	23.01	22.45	22.55	97107	17.9184	down	down	correct
HFC.US	HollyFrontier Corporation	20190311	49.36	50.07	48.98	50.07	2314021	46.257	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20190311	21.22	21.22	20.95	21	1290	21	down	up	incorrect
HGLB.US	Highland Global Allocation Fund	20190311	12.87	13.2435	12.78	13.16	56273	9.2061	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190311	32.21	32.5	31.59	31.68	1052700	31.68	down	down	correct
HHC.US	The Howard Hughes Corporation	20190311	107.15	107.4	105.89	106.46	198414	106.46	down	down	correct
HI.US	Hillenbrand Inc	20190311	43.15	43.95	43.1	43.88	252338	40.7123	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190311	48.27	48.34	47.975	48.2	3183222	45.0248	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190311	197.28	200.85	196.26	200.52	567145	189.0613	up	up	correct
HIL.US	Hill International Inc	20190311	3.26	3.26	3.1	3.13	43839	3.13	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20190311	4.85	4.87	4.83	4.83	124111	3.9017	down	down	correct
HIW.US	Highwoods Properties Inc	20190311	44.94	45.33	44.73	45.21	784355	39.8254	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190311	6.42	6.46	6.41	6.42	132277	5.0101
HL.US	PB	20190311	57.5	57.5	57.5	57.5	0	48.1668
HLF.US	Herbalife Nutrition Ltd	20190311	57.07	57.69	57	57.4	1187819	57.4	up	up	correct
HLI.US	Houlihan Lokey Inc	20190311	44.93	45.68	44.675	45.57	125153	42.8328	up	up	correct
HLIO.US	Helios Technologies Inc.	20190311	48.62	49.93	48.62	49.76	84249	48.7371	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190311	82.77	82.98	82.11	82.8	2246253	82.284	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190311	7.35	7.62	7.31	7.55	1404188	7.55	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190311	27.15	27.48	27.15	27.43	353048	25.1719	up	up	correct
HMLP.US	PA	20190311	25.3	25.3	25.1001	25.3	6671	19.8302
HMN.US	Horace Mann Educators Corporation	20190311	37.7	38.06	37.45	38	107847	34.7316	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190311	1.97	2.02	1.92	2	4697496	1.955	up	up	correct
HNGR.US	Hanger Inc	20190311	19.28	19.94	19.28	19.8	600403	19.8	up	down	incorrect
HNI.US	HNI Corporation	20190311	36.92	37.75	36.92	37.63	128094	34.1446	up	up	correct
HNP.US	Huaneng Power International Inc	20190311	24.62	24.79	24.56	24.79	17825	21.3241	up	up	correct
HOG.US	Harley	20190311	37.87	37.92	37.3	37.34	2023813	34.7442	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190311	18.72	18.82	18.58	18.76	609819	17.4779	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20190311	0.65	0.66	0.58	0.5868	91870	14.67	down	down	correct
HP.US	Helmerich & Payne Inc	20190311	53.21	54.5165	53.04	54.27	1045315	45.6907	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190311	15.64	15.93	15.635	15.89	11689042	14.2927	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190311	21.6	21.75	21.5602	21.75	45594	17.7726	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20190311	21.76	21.93	21.73	21.89	48648	17.997	up	up	correct
HPQ.US	HP Inc	20190311	18.78	19.21	18.78	19.04	11834970	17.2896	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190311	18.4	18.55	18.3953	18.49	65979	15.0737	up	up	correct
HQH.US	Tekla Healthcare Investors	20190311	19.9	20.25	19.9	20.22	143154	15.9704	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190311	16.86	17.16	16.86	17.15	82645	13.5761	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190311	31.41	31.78	31.26	31.78	600479	28.5651	up	down	incorrect
HRB.US	H&R Block Inc	20190311	25	25	24.585	24.87	3011962	21.3895	down	down	correct
HRC.US	Hill	20190311	103.46	104.5	102.49	104.49	426136	102.0553	up	up	correct
HRI.US	Herc Holdings Inc	20190311	40.84	41.71	40.11	41.51	175628	41.3984	up	up	correct
HRL.US	Hormel Foods Corporation	20190311	42.8	42.98	42.235	42.95	2655200	40.5902	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190311	14.22	14.38	13.85	14.01	422815	13.056	down	up	incorrect
HSBC.US	HSBC Holdings plc	20190311	40.94	41.07	40.92	41.01	1770765	36.8699	up	up	correct
HSC.US	Harsco Corporation	20190311	22.03	22.38	21.86	22.29	428416	22.29	up	down	incorrect
HSY.US	The Hershey Company	20190311	110.92	111.4386	110.38	111.39	748268	105.1966	up	down	incorrect
HT.US	PE	20190311	23.6576	23.68	23.5151	23.62	10799	18.3042	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190311	28.04	28.42	27.95	28.41	794999	25.2985	up	up	correct
HTD.US	John Hancock Tax	20190311	24.23	24.42	24.1067	24.37	61252	20.065	up	up	correct
HTGC.US	Hercules Capital Inc	20190311	13.4	13.4	13.21	13.34	721498	10.1246	down	down	correct
HTH.US	Hilltop Holdings Inc	20190311	17.77	17.87	17.64	17.72	291777	16.968	down	down	correct
HTY.US	John Hancock Investments	20190311	6.74	6.85	6.73	6.82	47990	5.2054	up	up	correct
HUBB.US	Hubbell Incorporated	20190311	117.63	119.21	116.82	118.98	229994	111.2946	up	up	correct
HUBS.US	HubSpot Inc	20190311	163.61	167.5	163.57	166.04	519731	166.04	up	down	incorrect
HUM.US	Humana Inc	20190311	268.6	273.56	266.32	273.1	1236565	267.7902	up	up	correct
HUN.US	Huntsman Corporation	20190311	23.55	24.255	23.5085	23.91	2187999	21.9074	up	up	correct
HUYA.US	HUYA Inc	20190311	24.52	25.74	24.43	25.46	4322727	25.46	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190311	23.93	24.32	23.815	24.29	80621	19.2867	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20190311	18.24	18.9271	18.22	18.81	4996840	18.7399	up	down	incorrect
HXL.US	Hexcel Corporation	20190311	67.5	69.57	65.61	69.57	1121037	68.9627	up	down	incorrect
HY.US	Hyster	20190311	64.99	65.78	64.72	65.07	98939	60.7862	up	up	correct
HYB.US	The New America High Income Fund Inc	20190311	8.43	8.48	8.41	8.48	36865	6.9057	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190311	14.57	14.6	14.5	14.56	52832	11.7655	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190311	10.2	10.24	10.17	10.24	544335	8.1082	up	down	incorrect
HZN.US	Horizon Global Corporation	20190311	2.5	2.5	2.39	2.5	91008	2.5
HZO.US	MarineMax Inc	20190311	18.58	19.02	18.34	19	288980	19	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190311	9.05	9.08	8.99	9.01	57009	7.1525	down	up	incorrect
IAG.US	IAMGOLD Corporation	20190311	3.59	3.5943	3.4	3.46	7049561	3.46	down	up	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20190311	44.24	44.95	43.99	44.95	5261	42.5258	up	up	correct
IBM.US	International Business Machines Corporation	20190311	135.9078	137.6063	135.718	137.5863	3939517	114.8709	up	up	correct
IBN.US	ICICI Bank Limited	20190311	10.68	10.82	10.65	10.81	8460432	10.7523	up	down	incorrect
IBP.US	Installed Building Products Inc	20190311	46.41	46.41	44.69	45	317763	44.5593	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190311	2.95	3.04	2.94	3.01	5769	60.2	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190311	72.87	73.17	72.25	72.55	2642348	69.9411	down	down	correct
ICL.US	ICL Group Ltd	20190311	5.25	5.275	5.1801	5.22	252156	4.4378	down	down	correct
IDA.US	IDACORP Inc	20190311	100.55	101.7	100.31	101.48	273700	94.0196	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190311	12.36	12.4656	12.36	12.46	42446	10.1692	up	up	correct
IDT.US	IDT Corporation	20190311	6.19	6.44	6.1574	6.39	71986	6.39	up	up	correct
IEX.US	IDEX Corporation	20190311	142.97	146.87	142.97	146.75	350419	142.2272	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190311	125.7	126.78	125.33	126.34	626493	117.5507	up	up	correct
IFN.US	The India Fund Inc	20190311	20.89	21.32	20.89	21.3	146722	14.9793	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190311	10.29	10.37	10.29	10.36	40380	8.1674	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190311	6.33	6.4	6.32	6.37	290334	5.1493	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190311	19.85	19.99	19.7131	19.83	23574	17.6418	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190311	7.09	7.14	7.08	7.13	166356	5.6298	up	up	correct
IGT.US	International Game Technology PLC	20190311	13.71	14.055	13.67	13.82	5137363	12.524	up	up	correct
IHC.US	Independence Holding Company	20190311	37.0101	37.97	37.0101	37.97	1734	36.7754	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190311	8.1	8.13	8.05	8.13	87165	6.4812	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190311	59.78	60.54	59.77	60.49	83062	57.9864	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190311	10.28	10.35	10.28	10.35	11255	8.6576	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190311	9.86	9.99	9.86	9.99	26562	8.4204	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20190311	20.06	20.38	20.06	20.38	42442	19.5727	up	up	correct
IIIN.US	Insteel Industries Inc	20190311	20.8	21.16	20.65	21.16	70500	18.6696	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190311	14.73	14.8	14.73	14.8	100049	12.9563	up	down	incorrect
IIPR.US	PA	20190311	29.835	30	29.7714	29.7714	2410	24.5224	down	down	correct
IMAX.US	IMAX Corporation	20190311	22.95	23.47	22.95	23.36	585624	23.36	up	down	incorrect
INFO.US	IHS Markit Ltd	20190311	52.58	53.675	52.58	53.62	1819720	52.7464	up	up	correct
INFY.US	Infosys Limited	20190311	10.48	10.57	10.46	10.55	5497330	9.8383	up	up	correct
ING.US	ING Groep N.V	20190311	12.04	12.13	12.01	12.11	2128979	10.7678	up	up	correct
INGR.US	Ingredion Incorporated	20190311	91.33	92.34	90.74	92.23	556284	84.8652	up	up	correct
INN.US	Summit Hotel Properties Inc	20190311	11.33	11.56	11.235	11.53	595746	10.8489	up	up	correct
INS.US	Intelligent Systems Corporation	20190311	20.3928	25.2	20.3928	24.2	121448	24.2	up	up	correct
INSI.US	Insight Select Income Fund	20190311	18.57	18.8265	18.56	18.77	11569	15.717	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190311	56.48	58.26	56.305	57.49	402418	57.49	up	down	incorrect
INSW.US	PA	20190311	24.7761	25	24.7761	24.9	4950	22.422	up	down	incorrect
INT.US	World Fuel Services Corporation	20190311	28.48	29.31	28.26	29.3	585707	28.1204	up	up	correct
INVH.US	Invitation Homes Inc	20190311	23.48	23.58	23.355	23.53	1868762	22.29	up	up	correct
IO.US	ION Geophysical Corporation	20190311	12.27	13.4	12.26	13.22	137231	13.22	up	up	correct
IP.US	International Paper Company	20190311	46	46.825	45.99	46.48	3192127	38.8817	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190311	22.35	22.61	22.225	22.55	5763861	20.0275	up	up	correct
IPI.US	Intrepid Potash Inc	20190311	3.64	3.87	3.64	3.83	75960	38.3	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20190311	12.06	12.0899	12.06	12.08	64523	10.5424	up	up	correct
IQV.US	IQVIA Holdings Inc	20190311	137.68	139.6	137.35	139.41	1423400	139.41	up	up	correct
IR.US	Ingersoll Rand Inc	20190311	26.26	27.14	26.26	27.12	1514107	24.7256	up	up	correct
IRL.US	The New Ireland Fund Inc	20190311	9.1039	9.12	9.08	9.117	6170	7.0455	up	up	correct
IRM.US	Iron Mountain Incorporated	20190311	34.93	35.05	34.71	34.98	2544092	28.1381	up	up	correct
IRT.US	Independence Realty Trust Inc	20190311	10.33	10.41	10.29	10.4	654364	9.1112	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20190311	14.22	14.26	14.2	14.25	122032	11.2936	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190311	25.67	25.68	25.6	25.62	35724	24.8705	down	up	incorrect
IT.US	Gartner Inc	20190311	142.07	144.25	141.72	144.16	632660	144.16	up	up	correct
ITCB.US	Itaú Corpbanca	20190311	13.5	13.82	13.5	13.51	4003	11.7408	up	up	correct
ITGR.US	Integer Holdings Corporation	20190311	83.16	85.19	82.89	85.1	225400	85.1	up	up	correct
ITT.US	ITT Inc	20190311	56.92	58.06	56.92	57.82	395978	56.1901	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190311	9.3732	9.613	9.3532	9.603	16230040	7.1401	up	up	correct
ITW.US	Illinois Tool Works Inc	20190311	140.51	143.66	140.41	143.63	1073198	134.2085	up	down	incorrect
IVC.US	Invacare Corporation	20190311	9.4	9.73	9.03	9.64	607235	9.5511	up	up	correct
IVH.US	Ivy Funds	20190311	13.55	13.7	13.55	13.64	52682	10.6956	up	up	correct
IVR.US	PC	20190311	24.45	24.54	24.45	24.51	12853	19.7447	up	up	correct
IVZ.US	Invesco Ltd	20190311	18.84	19.07	18.77	18.97	4390674	16.5161	up	up	correct
IX.US	ORIX Corporation	20190311	70.7	71.12	70.6996	71.04	58325	64.2077	up	up	correct
J.US	Jacobs Engineering Group Inc	20190311	71.77	73.21	71.5	73.04	1232875	71.5013	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190311	9.51	9.6	9.36	9.45	35666	9.45	down	down	correct
JBGS.US	JBG SMITH Properties	20190311	40.58	40.84	40.42	40.77	489333	37.8403	up	down	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190311	26.3479	26.3479	26.3479	26.3479	116	23.0525
JBL.US	Jabil Inc	20190311	27.19	27.64	27.16	27.62	952459	26.9864	up	up	correct
JBT.US	John Bean Technologies Corporation	20190311	89.12	91.51	88.89	91.03	130582	90.1422	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20190311	13.73	14.03	13.645	13.81	51217	10.8939	up	up	correct
JCI.US	Johnson Controls International plc	20190311	35.86	36.17	35.76	36.14	3167311	33.6821	up	down	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190311	9.6	9.68	9.47	9.48	57863	7.9829	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190311	10.54	10.69	10.4118	10.6	101609	8.4611	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190311	19.11	19.32	19.02	19.17	2128063	16.5548	up	up	correct
JELD.US	JELD	20190311	19.17	19.4	19.07	19.15	449678	19.15	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190311	8.6	8.8626	8.6	8.6	56806	7.4181
JEQ.US	Aberdeen Japan Equity Fund Inc	20190311	6.82	6.95	6.82	6.83	33771	6.3206	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190311	9.99	10.05	9.99	10.05	122624	8.1753	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20190311	15.11	15.11	15.0703	15.09	49800	12.0369	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190311	10.1659	10.29	10.15	10.2854	5496	8.8692	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190311	9.87	9.91	9.81	9.83	86182	8.8963	down	up	incorrect
JHG.US	Janus Henderson Group plc	20190311	23.82	24.46	23.82	24.41	1260681	20.9438	up	up	correct
JHI.US	John Hancock Investors Trust	20190311	15.49	15.59	15.49	15.51	23002	12.4522	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190311	13.69	13.72	13.66	13.69	14092	11.8686
JHX.US	James Hardie Industries plc	20190311	12.98	13.1	12.89	13.1	9549	12.3727	up	down	incorrect
JILL.US	J.Jill Inc	20190311	6.99	7	6.82	6.92	1010755	23.486	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20190311	17.1	18.5623	17.1	18.42	1575711	18.42	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190311	161.51	163.45	160.84	161.86	184510	160.7145	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190311	23.21	23.29	23.18	23.29	50022	20.3385	up	up	correct
JMM.US	Nuveen Multi	20190311	7.07	7.07	7.06	7.07	21564	6.1769
JMP.US	JMP Group LLC	20190311	3.93	4.0601	3.93	4	16845	3.7461	up	up	correct
JNJ.US	Johnson & Johnson	20190311	138.11	139.03	137.52	138.56	6150442	128.8182	up	up	correct
JNPR.US	Juniper Networks Inc	20190311	25.78	26.34	25.78	26.17	5112205	23.9704	up	up	correct
JOE.US	The St. Joe Company	20190311	15.23	15.55	15.21	15.54	119193	15.4006	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190311	8.62	8.68	8.61	8.62	109025	7.1114
JP.US	Jupai Holdings Limited	20190311	4.87	4.9867	4.47	4.53	274076	4.53	down	up	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190311	9.42	9.46	9.42	9.44	228570	7.7054	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20190311	22.49	22.6	22.49	22.58	36025	18.6775	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190311	9.12	9.15	9.1173	9.14	437414	7.5528	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190311	23.1501	23.25	23.15	23.25	4008	19.6426	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190311	7.84	7.91	7.83	7.91	973742	5.5676	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190311	15.63	15.68	15.59	15.68	36678	12.426	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190311	10.18	10.23	10.17	10.23	115711	8.3204	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190311	10.3	10.35	10.27	10.34	49046	8.1654	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190311	16.03	16.03	15.91	15.94	26594	12.9144	down	down	correct
JT.US	Jianpu Technology Inc	20190311	6.53	6.54	6.27	6.33	420906	50.64	down	down	correct
JTA.US	Nuveen Tax	20190311	11.53	11.71	11.53	11.64	30479	9.458	up	up	correct
JTD.US	Nuveen Tax	20190311	15.82	16.04	15.78	15.92	42000	12.776	up	up	correct
JW.US	B	20190311	44.21	44.81	44.21	44.21	656	41.3784
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190311	44.21	44.81	44.21	44.21	656	40.6155
JWN.US	Nordstrom Inc	20190311	43.86	44.55	43.72	44.33	1879516	42.2949	up	up	correct
K.US	Kellogg Company	20190311	54.32	54.32	53.66	54.15	4191058	48.9408	down	up	incorrect
KAI.US	Kadant Inc	20190311	86.29	87.76	85.325	87.69	57135	85.6526	up	up	correct
KAMN.US	Kaman Corporation	20190311	58.28	59.16	58	59.09	116622	56.2626	up	up	correct
KAR.US	KAR Auction Services Inc	20190311	47.7151	47.965	47.1452	47.5551	1597990	17.2423	down	up	incorrect
KB.US	KB Financial Group Inc	20190311	37.5	37.99	37.38	37.76	157895	34.7976	up	down	incorrect
KBH.US	KB Home	20190311	23.49	24.11	23.33	24.1	1776978	23.2896	up	up	correct
KBR.US	KBR Inc	20190311	18.96	19.0866	18.84	19.02	1551381	18.2399	up	up	correct
KEN.US	Kenon Holdings Ltd	20190311	19.02	19.0854	18.81	19.0854	1832	14.8826	up	up	correct
KEP.US	Korea Electric Power Corporation	20190311	15.38	15.58	15.38	15.53	224840	14.8241	up	up	correct
KEX.US	Kirby Corporation	20190311	71.49	72.75	71.01	72.69	394961	72.69	up	up	correct
KEYS.US	Keysight Technologies Inc	20190311	84.3	85.11	84.18	85	1257050	85	up	up	correct
KF.US	The Korea Fund Inc	20190311	29.44	29.79	29.44	29.57	4717	22.8586	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190311	2.23	2.305	2.2011	2.25	76888	2.25	up	up	correct
KFY.US	Korn Ferry	20190311	44.74	46.74	44.5	46.45	455615	45.0803	up	up	correct
KGC.US	Kinross Gold Corporation	20190311	3.36	3.37	3.27	3.34	10080441	3.2535	down	down	correct
KIM.US	PM	20190311	23.1	23.1	22.86	22.88	26951	19.8463	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190311	15.81	15.89	15.72	15.74	131925	12.0402	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190311	34.8	35	34.36	34.8	1084275	33.6709
KLR.US	Kaleyra Inc	20190311	10.24	10.24	10.24	10.24	100	10.24
KMB.US	Kimberly	20190311	115.93	117.65	115.71	117.59	1248008	107.9061	up	up	correct
KMI.US	Kinder Morgan Inc	20190311	19.88	20.02	19.82	19.9	12887080	16.7705	up	up	correct
KMPR.US	Kemper Corporation	20190311	79.59	80.18	78.946	80.13	233286	76.6174	up	up	correct
KMT.US	Kennametal Inc	20190311	35.87	36.84	35.69	36.79	441693	34.3815	up	up	correct
KMX.US	CarMax Inc	20190311	58.52	59.75	58.22	59.55	1618948	59.55	up	up	correct
KN.US	Knowles Corporation	20190311	15.89	16.3	15.89	16.25	710458	16.25	up	up	correct
KNL.US	Knoll Inc	20190311	20.18	20.42	20.07	20.42	185906	19.1912	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190311	17.65	17.99	17.65	17.89	100705	12.9001	up	up	correct
KNX.US	Knight	20190311	32.36	33.89	32.34	33.87	1961248	33.1572	up	up	correct
KO.US	The Coca	20190311	45.14	46.235	45.1	46.18	22126900	41.9578	up	up	correct
KODK.US	Eastman Kodak Company	20190311	3.4	3.6226	3.37	3.54	251834	3.54	up	up	correct
KOF.US	Coca	20190311	59.88	60.5	59.39	60.42	60867	52.9873	up	up	correct
KOP.US	Koppers Holdings Inc	20190311	25.98	26.5	25.39	26.29	220599	26.29	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20190311	5.87	6.14	5.84	6.1	3760100	5.8653	up	down	incorrect
KR.US	The Kroger Co	20190311	24.55	24.69	24.24	24.67	15712120	23.2394	up	up	correct
KRA.US	Kraton Corporation	20190311	34.91	35.53	34.5	34.9	201587	34.9	down	down	correct
KRC.US	Kilroy Realty Corporation	20190311	74.67	75.16	74.28	74.99	388052	69.1325	up	up	correct
KRG.US	Kite Realty Group Trust	20190311	15.2	15.49	15.1141	15.48	570564	13.2676	up	up	correct
KRO.US	Kronos Worldwide Inc	20190311	14.86	15.17	14.78	15.04	290525	12.8838	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190311	18.07	18.07	17.5	17.6	17903	13.4514	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190311	11.2	11.27	11.2	11.26	16935	9.8525	up	up	correct
KSS.US	Kohl's Corporation	20190311	67.78	69.59	67.77	69.55	2611018	62.6256	up	up	correct
KSU.US	P	20190311	27.35	27.35	27.35	27.35	0	25.2557
KT.US	KT Corporation	20190311	13.22	13.25	13.06	13.21	871483	12.0325	down	down	correct
KTF.US	DWS Municipal Income Trust	20190311	10.92	10.94	10.91	10.93	70066	9.631	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190311	30.36	30.63	30.16	30.6008	4344	25.4025	up	up	correct
KTN.US	Credit	20190311	30.307	30.78	30.1069	30.78	1220	26.3018	up	up	correct
KW.US	Kennedy	20190311	21.02	21.17	21.01	21.17	414931	18.5738	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20190311	196.49	201.61	194.105	199.37	77743	195.0798	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190311	15.94	16.13	15.89	16.03	516903	11.8384	up	up	correct
L.US	Loews Corporation	20190311	47.15	47.2568	46.97	47.2	1025964	46.5186	up	up	correct
LAC.US	Lithium Americas Corp	20190311	4.08	4.39	3.98	4.34	303267	4.34	up	up	correct
LAD.US	Lithia Motors Inc	20190311	87.25	88.32	86.43	88.17	188183	86.5282	up	up	correct
LADR.US	Ladder Capital Corp	20190311	16.71	16.83	16.71	16.74	931702	13.7075	up	up	correct
LAIX.US	LAIX Inc	20190311	11.57	11.57	10.6	11.03	10514	11.03	down	down	correct
LAZ.US	Lazard Ltd	20190311	36.04	36.38	35.53	36.25	926500	32.0571	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190311	14.54	15.21	14.445	15.05	542300	14.7146	up	up	correct
LC.US	LendingClub Corporation	20190311	2.87	2.955	2.855	2.93	331415	14.65	up	up	correct
LCI.US	Lannett Company Inc	20190311	7.96	8.35	7.8701	8.17	1626036	8.17	up	down	incorrect
LCII.US	LCI Industries	20190311	78.96	82.04	78.96	80.56	269821	75.089	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20190311	62.63	63.35	62.54	63.18	717355	60.3532	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190311	23.78	23.87	23.68	23.77	54764	19.105	down	down	correct
LEA.US	Lear Corporation	20190311	145.01	148.33	144.6	147.2	517913	141.7728	up	down	incorrect
LEAF.US	Leaf Group Ltd	20190311	7.69	8.01	7.62	7.99	38458	7.99	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190311	44.31	44.4361	43.8	44.03	1419186	39.2629	down	down	correct
LEJU.US	Leju Holdings Limited	20190311	1.67	1.71	1.65	1.65	3764	1.65	down	down	correct
LEN.US	Lennar Corporation	20190311	47.73	48.51	47.73	48.51	2577561	47.4299	up	up	correct
LENB.US	Lennar Corporation	20190311	38.27	38.86	38.27	38.79	109178	37.8299	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20190311	7.98	8.03	7.94	8	158984	6.9536	up	up	correct
LFC.US	China Life Insurance Company Limited	20190311	13.29	13.41	13.28	13.4	390310	12.0027	up	up	correct
LGC.US	U	20190311	9.99	10.01	9.99	10.01	155320	8.6649	up	up	correct
LGF.US	B	20190311	14.86	14.96	14.62	14.92	624409	14.92	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190311	15.78	15.86	15.53	15.76	559476	15.76	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190311	14.72	14.91	14.7164	14.86	22339	11.7579	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190311	146.95	149.1	146.22	149.01	503126	149.01	up	up	correct
LHX.US	L3Harris Technologies Inc	20190311	160.74	164.03	160.61	163.23	1158668	155.5967	up	up	correct
LII.US	Lennox International Inc	20190311	244.53	245.85	243.54	245.85	191584	237.8532	up	up	correct
LIN.US	Linde plc	20190311	169.48	171.31	169.415	171.28	1188763	163.7248	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190311	1.04	1.04	1	1.02	227739	1.02	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190311	11.23	11.45	11.165	11.44	576261	11.44	up	down	incorrect
LLY.US	Eli Lilly and Company	20190311	122.8	124.91	122.51	123.5	61771249	117.274	up	up	correct
LMT.US	Lockheed Martin Corporation	20190311	299.62	304.58	298.63	304.4	1294422	282.8359	up	up	correct
LNC.US	Lincoln National Corporation	20190311	60.56	61.17	60.43	60.94	1356986	55.8023	up	up	correct
LND.US	BrasilAgro	20190311	4.11	4.11	4.03	4.03	2998	3.4036	down	down	correct
LNN.US	Lindsay Corporation	20190311	92.86	94.52	92.47	94.34	71908	91.4121	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190311	12.06	12.4465	12.06	12.23	350982	11.5354	up	up	correct
LOW.US	Lowe's Companies Inc	20190311	99.83	100.7	97.55	100.4	4598900	95.8549	up	up	correct
LPG.US	Dorian LPG Ltd	20190311	5.32	5.36	5.2692	5.34	209994	4.9324	up	up	correct
LPI.US	Laredo Petroleum Inc	20190311	3.01	3.04	2.93	2.95	224129	59	down	down	correct
LPL.US	LG Display Co. Ltd	20190311	9.37	9.41	9.33	9.41	275928	9.41	up	up	correct
LPX.US	Louisiana	20190311	25.36	26.11	25.36	25.73	2541569	24.4927	up	up	correct
LRN.US	Stride Inc	20190311	32.56	33.44	32.38	33.38	257608	33.38	up	up	correct
LSI.US	Life Storage Inc	20190311	95.54	96.66	94.78	96.33	1254432	57.9588	up	up	correct
LTC.US	LTC Properties Inc	20190311	43.73	44.61	43.73	44.57	133711	37.8675	up	down	incorrect
LTHM.US	Livent Corporation	20190311	12.75	13.1	12.53	13.07	4875200	13.07	up	up	correct
LUB.US	Luby's Inc	20190311	1.47	1.48	1.44	1.47	12202	0.8947
LUMN.US	Lumen Technologies Inc	20190311	12	12.51	11.97	12.34	16095780	9.9932	up	up	correct
LUV.US	Southwest Airlines Co	20190311	49.9	51.64	49.82	51.61	6185725	50.8707	up	up	correct
LVS.US	Las Vegas Sands Corp	20190311	60.35	60.61	59.89	60.15	2383725	56.0583	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190311	69.96	70.46	69.6	70.21	1504167	67.7555	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20190311	19	20.91	18.76	20.68	1668591	19.1185	up	up	correct
LXP.US	PC	20190311	51.98	51.99	51.8	51.8	3334	44.1704	down	down	correct
LXU.US	LSB Industries Inc	20190311	6.53	6.92	6.48	6.89	128764	5.3	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190311	87.68	88.96	87.42	88.7	2089052	78.2264	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20190311	3.19	3.24	3.19	3.21	5101085	2.7343	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20190311	60.83	62.31	60.68	62.24	1488215	62.24	up	up	correct
LZB.US	La	20190311	33.45	34	33.45	33.97	341078	32.6432	up	up	correct
M.US	Macy's Inc	20190311	23.1	23.685	23.09	23.57	8029062	20.633	up	up	correct
MA.US	Mastercard Incorporated	20190311	222.94	226.13	222.84	225.64	2670194	222.4825	up	up	correct
MAC.US	The Macerich Company	20190311	42.15	42.8	41.94	42.79	926994	35.2034	up	up	correct
MAIN.US	Main Street Capital Corporation	20190311	37.23	37.54	37	37.5	237180	30.8033	up	up	correct
MAN.US	ManpowerGroup Inc	20190311	80.14	81.43	79.86	81.17	412430	75.2759	up	up	correct
MANU.US	Manchester United plc	20190311	20.1	20.19	19.92	20.03	69170	19.3928	down	down	correct
MAS.US	Masco Corporation	20190311	39.25	39.475	38.94	39.34	3188078	37.8815	up	up	correct
MATX.US	Matson Inc	20190311	35.39	36.21	35.2	36.2	158246	34.265	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190311	10.56	10.61	10.56	10.59	34100	9.2959	up	up	correct
MAXR.US	Maxar Technologies Inc	20190311	5.25	5.27	4.9199	5.24	1609620	5.1923	down	down	correct
MBI.US	MBIA Inc	20190311	10.34	10.53	10.32	10.4	508551	10.4	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190311	7.71	7.88	7.68	7.84	2733663	5.5231	up	up	correct
MC.US	Moelis & Company	20190311	43.82	44	43.495	44	268402	33.9942	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190311	13.46	13.46	13.41	13.44	23819	11.9307	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190311	36.84	37.54	36.84	37.43	10575	37.43	up	up	correct
MCD.US	McDonald's Corporation	20190311	180	181.12	179.8	181.08	2071481	169.7212	up	up	correct
MCI.US	Barings Corporate Investors	20190311	15.97	16.08	15.88	15.92	17821	13.1016	down	down	correct
MCK.US	McKesson Corporation	20190311	112.29	113.6	112.09	113.48	1231391	110.2922	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20190311	6.86	6.92	6.83	6.85	112827	4.964	down	down	correct
MCO.US	Moody's Corporation	20190311	170.08	172.05	170.08	171.54	802005	167.6611	up	up	correct
MCR.US	MFS Charter Income Trust	20190311	7.81	7.81	7.76	7.79	58431	6.1365	down	down	correct
MCS.US	The Marcus Corporation	20190311	41.6	42.59	41.51	42.45	200228	41.5862	up	up	correct
MCY.US	Mercury General Corporation	20190311	51.19	51.28	50.82	51.13	204650	44.1032	down	down	correct
MD.US	MEDNAX Inc	20190311	30	30.24	29.7	29.8	1347042	29.8	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190311	28.66	29.06	28.66	29.05	454155	24.5371	up	down	incorrect
MDLQ.US	Medley LLC	20190311	16.25	16.4793	16.23	16.44	6661	11.6615	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190311	14.45	14.5601	14.36	14.36	9550	9.9093	down	up	incorrect
MDP.US	Meredith Corporation	20190311	57.11	57.855	56.65	57.6	306417	54.1187	up	up	correct
MDT.US	Medtronic plc	20190311	90.97	92.11	90.88	92	4639110	86.172	up	up	correct
MDU.US	MDU Resources Group Inc	20190311	26.06	26.425	25.99	26.41	1381316	24.1007	up	down	incorrect
MED.US	Medifast Inc	20190311	131.56	135.48	131.195	135.35	193630	123.3666	up	up	correct
MEI.US	Methode Electronics Inc	20190311	29.83	30.83	29.65	30.55	295157	29.4481	up	up	correct
MER.US	PK	20190311	26.27	26.43	26.24	26.3	35900	23.2786	up	up	correct
MFC.US	Manulife Financial Corporation	20190311	16.62	16.89	16.59	16.84	2500580	14.7322	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190311	3.03	3.055	3.01	3.03	468868	2.6794
MFGP.US	Micro Focus International plc	20190311	24.18	24.62	24.18	24.59	233624	16.068	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190311	12.91	13.04	12.91	13.04	54136	11.5878	up	up	correct
MFM.US	MFS Municipal Income Trust	20190311	6.8	6.81	6.79	6.79	40985	5.9586	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190311	25.88	25.95	25.88	25.95	1548	22.4133	up	up	correct
MFV.US	MFS Special Value Trust	20190311	5.59	5.59	5.53	5.58	4279	4.3143	down	down	correct
MG.US	Mistras Group Inc	20190311	15.48	15.58	15.23	15.5	109211	15.5	up	up	correct
MGA.US	Magna International Inc	20190311	50.09	50.655	50.02	50.45	898857	46.8124	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190311	4.44	4.46	4.44	4.45	32104	3.8123	up	up	correct
MGM.US	MGM Resorts International	20190311	26.58	26.765	26.2072	26.57	5744532	26.005	down	down	correct
MGP.US	MGM Growth Properties LLC	20190311	29.65	30.37	29.65	30.32	533693	25.4147	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190311	21.89	22.135	21.88	22.09	26704	18.3592	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190311	12.28	12.42	12.19	12.4	1184464	12.3312	up	up	correct
MH.US	PD	20190311	4.99	5.0362	4.75	4.87	15222	4.87	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190311	15.52	15.64	15.51	15.57	31900	13.6543	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190311	7.38	7.38	7.35	7.3558	34009	6.6446	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190311	11.85	11.87	11.7	11.71	62528	10.2693	down	down	correct
MHK.US	Mohawk Industries Inc	20190311	131.81	133.44	131.75	133.11	501602	133.11	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190311	13.9	14.1785	13.5	14	35185	12.5063	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190311	12.64	12.69	12.62	12.68	33637	11.2134	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190311	16.85	17.15	16.5	17.15	59476	13.4738	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190311	39.75	40.3	39.46	40.22	737600	2.1617	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190311	3.76	3.77	3.74	3.75	126548	2.9962	down	down	correct
MIXT.US	MiX Telematics Limited	20190311	18.67	19.03	18.5	18.91	75683	17.8539	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190311	13.26	13.3	13.26	13.3	15389	11.7379	up	up	correct
MKC.US	V	20190311	67.375	69.45	67.375	69.45	4000	66.6783	up	up	correct
MKL.US	Markel Corporation	20190311	959.25	974.15	953.66	968.8	37641	968.8	up	down	incorrect
MLI.US	Mueller Industries Inc	20190311	32.39	33.03	32.21	32.83	143521	31.5352	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190311	196.65	200.27	196.15	198.63	505346	194.1562	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190311	11.35	11.6	11.35	11.6	5680	11.6	up	up	correct
MLR.US	Miller Industries Inc	20190311	33.5	34.5452	33.06	33.26	47316	31.1749	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190311	89.88	90.81	89.02	90.78	2254772	86.6845	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190311	20.26	20.28	20.1	20.22	54089	17.6353	down	down	correct
MMI.US	Marcus & Millichap Inc	20190311	38.47	38.65	38.29	38.57	103306	38.57	up	up	correct
MMM.US	3M Company	20190311	201.88	207.1599	201.66	207.1	2385314	188.509	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190311	60.06	60.29	59.52	60.16	1679618	47.6813	up	up	correct
MMS.US	Maximus Inc	20190311	70.06	71.21	69.605	71.06	486910	68.3213	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20190311	5.61	5.62	5.61	5.62	86601	4.5379	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190311	13.3	13.3699	13.3	13.35	48008	11.8677	up	up	correct
MN.US	Manning & Napier Inc	20190311	2.64	2.66	2.51	2.56	61336	2.3851	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190311	14.48	14.54	14.453	14.5	12303	12.9245	up	up	correct
MNR.US	PC	20190311	23.9502	24.09	23.83	23.83	20533	20.136	down	down	correct
MO.US	Altria Group Inc	20190311	55.32	56.17	55.3	56.01	11709617	44.681	up	up	correct
MOD.US	Modine Manufacturing Company	20190311	14.18	14.55	14.17	14.5	228418	14.5	up	up	correct
MODN.US	Model N Inc	20190311	16.91	17.04	16.47	16.94	111261	16.94	up	up	correct
MOG.US	A	20190311	87.9	87.9	85.73	87.49	222797	84.8	down	up	incorrect
MOGU.US	MOGU Inc	20190311	15.41	15.87	15.41	15.46	12299	15.46	up	up	correct
MOH.US	Molina Healthcare Inc	20190311	132.9	136.16	132.5	135.85	735103	135.85	up	up	correct
MOS.US	The Mosaic Company	20190311	28.22	28.74	28.09	28.71	4026339	27.9249	up	up	correct
MOV.US	Movado Group Inc	20190311	34.43	34.88	33.97	34.8	156761	32.6604	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190311	13.51	13.53	13.5	13.53	5941	11.9804	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20190311	57.89	59.22	57.73	59.2	6670482	52.2023	up	down	incorrect
MPLX.US	MPLX LP	20190311	33.41	33.96	33.39	33.82	2412791	24.2486	up	up	correct
MPV.US	Barings Participation Investors	20190311	15.37	15.44	15.33	15.35	16964	12.824	down	down	correct
MPW.US	Medical Properties Trust Inc	20190311	18.12	18.515	18.12	18.49	3706092	15.7513	up	up	correct
MPX.US	Marine Products Corporation	20190311	13.97	14.075	13.89	14.03	34486	12.8227	up	down	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190311	12.26	12.3	12.26	12.2901	24670	10.8352	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190311	14.02	14.0677	14.01	14.04	19524	12.3322	up	down	incorrect
MRC.US	MRC Global Inc	20190311	16.5	16.86	16.35	16.77	662551	16.77	up	down	incorrect
MRK.US	Merck & Co. Inc	20190311	80.2989	80.9684	80.0091	80.8085	8708675	70.2028	up	down	incorrect
MRO.US	Marathon Oil Corporation	20190311	16.44	16.63	16.2	16.57	10014490	15.9812	up	up	correct
MSA.US	MSA Safety Incorporated	20190311	102.37	104.895	102.37	104.57	137086	100.931	up	up	correct
MSB.US	Mesabi Trust	20190311	28.15	29.12	28.02	29.04	67497	22.4954	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20190311	17.5	17.5	14.8	16.37	15166	16.37	down	up	incorrect
MSCI.US	MSCI Inc	20190311	182.64	185.3	182.64	183.66	517158	179.387	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190311	8.94	8.98	8.93	8.98	35333	7.6775	up	up	correct
MSGS.US	W	20190311	294.32	298	293.005	297.07	191483	295.1316	up	up	correct
MSI.US	Motorola Solutions Inc	20190311	138.24	141.98	138.24	141.45	1013672	135.1752	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190311	82.83	83.77	82.8221	83.72	249406	67.4588	up	up	correct
MT.US	ArcelorMittal	20190311	21.14	21.44	21.045	21.4	1687158	20.9546	up	up	correct
MTB.US	M&T Bank Corporation	20190311	168.38	169.9	167.69	169.09	866246	155.0611	up	down	incorrect
MTD.US	Mettler	20190311	681.08	689.59	681.08	688.93	106785	688.93	up	up	correct
MTDR.US	Matador Resources Company	20190311	16.93	17.34	16.71	17.17	1623099	17.1031	up	up	correct
MTG.US	MGIC Investment Corporation	20190311	12.82	13.15	12.77	13.15	2860535	12.4612	up	up	correct
MTH.US	Meritage Homes Corporation	20190311	43.35	44.14	43.35	44.05	339222	44.05	up	up	correct
MTL.US	P	20190311	0.742	0.742	0.7415	0.7415	1180	0.7415	down	down	correct
MTN.US	Vail Resorts Inc	20190311	217.58	222.61	217.58	220.53	849012	210.0786	up	up	correct
MTOR.US	Meritor Inc	20190311	21.05	21.3	20.9	21.18	935216	21.18	up	up	correct
MTR.US	Mesa Royalty Trust	20190311	11.45	11.5196	11.45	11.5	3546	9.7524	up	up	correct
MTRN.US	Materion Corporation	20190311	56.87	57.805	56.38	57.75	124260	56.6142	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190311	20.75	20.75	20.69	20.74	14589	19.2571	down	down	correct
MTW.US	The Manitowoc Company Inc	20190311	17.73	18.09	17.72	17.81	418648	17.81	up	up	correct
MTX.US	Minerals Technologies Inc	20190311	59.78	61.1	59.54	60.86	137059	60.2919	up	up	correct
MTZ.US	MasTec Inc	20190311	45.95	46.9	45.47	46.76	1037447	46.76	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190311	14.35	14.45	14.2913	14.45	26256	12.6825	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190311	13.19	13.2	13.17	13.2	41866	11.7377	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190311	12.42	12.42	12.25	12.37	80421	10.8982	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190311	5.08	5.09	5.04	5.04	2033542	4.5596	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190311	14.47	14.47	14.2	14.26	21398	12.9651	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190311	13.85	13.859	13.78	13.83	89324	12.315	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190311	13.36	13.37	13.35	13.37	41098	11.6594	up	up	correct
MUR.US	Murphy Oil Corporation	20190311	29.25	30.03	29.08	29.83	1628333	26.8727	up	up	correct
MUSA.US	Murphy USA Inc	20190311	78.08	78.96	77.545	78.85	274764	78.1467	up	up	correct
MUX.US	McEwen Mining Inc	20190311	1.75	1.76	1.68	1.74	1733306	1.74	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190311	8.84	8.94	8.84	8.9	39307	7.8226	up	up	correct
MVO.US	MV Oil Trust	20190311	7.91	7.91	7.78	7.79	12487	5.5256	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190311	14.75	14.8032	14.75	14.76	10888	12.9309	up	up	correct
MWA.US	Mueller Water Products Inc	20190311	10.06	10.47	10.04	10.42	815898	9.9082	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190311	7.57	7.68	7.49	7.52	74262	7.52	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20190311	10.36	10.4019	10.36	10.4019	1634	10.4019	up	up	correct
MXF.US	The Mexico Fund Inc	20190311	13.86	13.99	13.86	13.95	5597	12.4155	up	up	correct
MXL.US	MaxLinear Inc	20190311	24.5	25.17	24.4	25.06	545698	25.06	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190311	13.48	13.504	13.44	13.5	7626	12.0207	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190311	13.99	14.07	13.99	14.02	42237	12.2668	up	up	correct
MYE.US	Myers Industries Inc	20190311	18.43	18.76	18.37	18.68	61764	16.9764	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190311	12.76	12.78	12.72	12.72	45396	11.2868	down	up	incorrect
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190311	13.95	13.95	13.86	13.9	91299	12.0714	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190311	12.23	12.26	12.21	12.21	17454	10.8205	down	up	incorrect
MYOV.US	Myovant Sciences Ltd	20190311	21.81	22.68	21.81	22.58	71699	22.58	up	down	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20190311	13.47	13.47	13.42	13.43	345082	12.666	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20190311	13.41	13.44	13.4	13.43	296690	12.3479	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190311	13.18	13.22	13.1531	13.22	31823	12.2402	up	up	correct
NAT.US	Nordic American Tankers Limited	20190311	2.08	2.12	2.06	2.11	905367	1.8002	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190311	12.47	12.569	12.47	12.5025	19274	11.6453	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20190311	19.94	19.94	19.87	19.87	84345	17.0578	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190311	34.05	34.41	33.82	34.29	159222	32.1438	up	up	correct
NBR.US	Nabors Industries Ltd	20190311	3.21	3.325	3.21	3.28	137126	158.2153	up	down	incorrect
NC.US	NACCO Industries Inc	20190311	36.85	38.35	36.125	37.93	9116	35.4057	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190311	9.59	9.59	9.49	9.55	31260	8.7502	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190311	55.06	55.795	55.03	55.46	2049677	55.46	up	up	correct
NCR.US	NCR Corporation	20190311	26.89	27.73	26.77	27.49	878605	27.49	up	up	correct
NCV.US	PA	20190311	24.6	24.6699	24.36	24.5213	42418	21.3494	down	down	correct
NCZ.US	PA	20190311	23.7684	23.88	23.761	23.84	4526	22.2851	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190311	7.78	7.89	7.72	7.87	47107	53.8026	up	up	correct
NEA.US	Nuveen AMT	20190311	13.19	13.19	13.1401	13.17	324883	12.1287	down	down	correct
NEM.US	Newmont Corporation	20190311	33.28	33.81	32.46	33.45	40174559	30.57	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20190311	45.76	46.124	45.67	46.05	224946	41.585	up	up	correct
NETI.US	Eneti Inc	20190311	3.8661	4.2198	3.8063	4.1252	53476	37.0766	up	down	incorrect
NEU.US	NewMarket Corporation	20190311	445.09	450.71	438.005	450.07	55216	423.9723	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190311	14.04	14.07	13.95	13.97	29636	12.6181	down	up	incorrect
NEW.US	Puxin Limited	20190311	6.17	6.79	6.16	6.79	116806	6.79	up	up	correct
NEWR.US	New Relic Inc	20190311	101.17	104.81	101.17	104.14	527023	104.14	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190311	9.41	9.8	9.29	9.65	476987	9.65	up	down	incorrect
NEXA.US	Nexa Resources S.A	20190311	11.25	11.47	11.01	11.21	136992	9.603	down	down	correct
NFG.US	National Fuel Gas Company	20190311	59.78	60.07	59.61	59.84	559658	53.9109	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190311	11.81	11.9099	11.81	11.9	269513	9.7785	up	up	correct
NGG.US	National Grid plc	20190311	57.1	57.525	57.09	57.35	423931	48.73	up	up	correct
NGL.US	PC	20190311	13.1	13.445	13.07	13.35	1671206	11.3688	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190311	17.89	17.96	17.5	17.92	14579	17.92	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190311	12.87	12.89	12.61	12.81	122609	10.7529	down	down	correct
NGVT.US	Ingevity Corporation	20190311	110.84	112.35	109.62	111.87	189928	111.87	up	up	correct
NHI.US	National Health Investors Inc	20190311	77.69	78.09	77.51	78.05	183732	65.8345	up	up	correct
NI.US	PB	20190311	26.66	26.75	26.5114	26.73	692503	22.7339	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190311	13.05	13.0656	12.98	13.03	68467	12.1537	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20190311	20.62	20.86	20.62	20.81	81868	16.5255	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190311	10.01	10.01	9.91	9.91	18317	9.3543	down	down	correct
NINE.US	Nine Energy Service Inc	20190311	21.61	22.5	21.44	22.39	217159	22.39	up	up	correct
NIO.US	NIO Inc	20190311	6.95	6.98	6.55	6.59	62544507	6.59	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190311	12.8586	12.89	12.85	12.87	20157	12.1456	up	up	correct
NJR.US	New Jersey Resources Corporation	20190311	49.49	50.15	49.41	50.14	362032	45.2799	up	up	correct
NKE.US	NIKE Inc	20190311	85.39	85.94	85.05	85.82	3999751	83.706	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190311	11.66	11.68	11.63	11.64	29021	10.8537	down	down	correct
NKX.US	Nuveen California AMT	20190311	13.71	13.71	13.65	13.7	92897	12.6885	down	down	correct
NL.US	NL Industries Inc	20190311	3.98	4.42	3.95	4.36	28039	4.0372	up	up	correct
NLS.US	Nautilus Inc	20190311	6.06	6.22	6.05	6.18	180660	6.18	up	up	correct
NLSN.US	Nielsen Holdings plc	20190311	26.08	26.74	26	26.65	2210932	25.0918	up	up	correct
NM.US	PH	20190311	6.11	6.1399	5.71	6.03	4970	6.03	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20190311	0.1947	0.1947	0.1947	0.1947	100	1.9471
NMI.US	Nuveen Municipal Income Fund Inc	20190311	10.78	10.8	10.75	10.8	12396	10.0942	up	up	correct
NMK.US	PC	20190311	94.75	94.75	94.75	94.75	25	84.313
NMM.US	Navios Maritime Partners L.P	20190311	0.9	0.9397	0.9	0.9307	30380	12.079	up	down	incorrect
NMPRG.US	Navios Maritime Holdings Inc	20190311	5.65	5.84	5.44	5.76	39287	5.76	up	down	incorrect
NMPRH.US	Navios Maritime Holdings Inc	20190311	6.11	6.1399	5.71	6.03	4970	6.03	down	down	correct
NMR.US	Nomura Holdings Inc	20190311	3.71	3.73	3.67	3.71	394217	3.3082
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190311	13.09	13.169	13.09	13.11	4279	12.1506	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190311	12.5971	12.64	12.5805	12.64	6999	11.8251	up	down	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190311	13.16	13.3	13.12	13.3	171950	12.3736	up	up	correct
NNI.US	Nelnet Inc	20190311	53.68	54.8	53.62	54.29	84844	52.4606	up	up	correct
NNN.US	National Retail Properties Inc	20190311	52.29	52.82	52.0749	52.78	717249	46.3184	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190311	9.8	9.94	9.8	9.91	14969	5.7884	up	up	correct
NOA.US	North American Construction Group Ltd	20190311	12.26	12.47	12.16	12.42	123066	12.0342	up	up	correct
NOAH.US	Noah Holdings Limited	20190311	54.14	54.41	52.35	53.31	178656	53.31	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20190311	273.96	279.37	272.58	279.22	758812	267.8277	up	up	correct
NOK.US	Nokia Corporation	20190311	6.05	6.17	6.04	6.14	26335779	6.0129	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190311	12.7179	12.7179	12.6601	12.68	2009	11.8569	down	down	correct
NOMD.US	Nomad Foods Limited	20190311	21.19	21.47	21.08	21.47	804163	21.47	up	up	correct
NOV.US	NOV Inc	20190311	26.02	26.61	25.95	26.5	3694824	26.0372	up	up	correct
NOW.US	ServiceNow Inc	20190311	235.51	240.09	235.13	239.86	1991927	239.86	up	up	correct
NP.US	Neenah Inc	20190311	63.47	64.96	63.47	64.38	96089	58.6528	up	up	correct
NPK.US	National Presto Industries Inc	20190311	105.38	105.603	103.4148	104.43	62623	91.8008	down	down	correct
NPO.US	EnPro Industries Inc	20190311	66.43	68.54	66.43	67.95	113644	65.1092	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190311	6.59	6.66	6.45	6.64	850713	6.64	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190311	12.41	12.501	12.4025	12.48	39210	11.6592	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190311	13.03	13.08	13.03	13.06	29753	11.9775	up	down	incorrect
NR.US	Newpark Resources Inc	20190311	8.1	8.28	8.05	8.15	288371	8.15	up	up	correct
NRG.US	NRG Energy Inc	20190311	41.58	41.81	40.94	41.79	3246812	38.9517	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190311	20.5	20.635	20.3	20.54	55291	15.5853	up	up	correct
NRK.US	Nuveen New York AMT	20190311	12.53	12.53	12.5	12.5	69332	11.8161	down	down	correct
NRP.US	Natural Resource Partners L.P	20190311	41.98	41.99	41.31	41.79	22774	32.9195	down	down	correct
NRT.US	North European Oil Royalty Trust	20190311	6.95	7.05	6.93	7.015	30333	5.541	up	up	correct
NS.US	PC	20190311	25.25	25.25	24.6	24.6	39161	18.8712	down	down	correct
NSA.US	PA	20190311	27.92	28.39	27.92	28.39	250809	25.0792	up	up	correct
NSC.US	Norfolk Southern Corporation	20190311	176.67	181.04	176.12	180.84	1312673	172.1584	up	up	correct
NSCO.US	WS	20190311	10.13	10.2	10.13	10.16	128216	6.2042	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190311	5.93	5.97	5.93	5.96	68093	4.8197	up	up	correct
NSP.US	Insperity Inc	20190311	121.75	123.69	121.43	123.62	232155	115.2241	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190311	36.75	37.93	36.495	37.49	429357	32.5197	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190311	13.81	14.08	13.81	13.96	316465	111.9912	up	up	correct
NTP.US	Nam Tai Property Inc	20190311	9.37	9.45	8.92	9.05	35861	9.05	down	down	correct
NTR.US	Nutrien Ltd	20190311	52.98	53.51	52.84	53.41	1278583	47.9692	up	up	correct
NTZ.US	Natuzzi S.p.A	20190311	5.16	5.16	5.16	5.16	181	5.16
NUE.US	Nucor Corporation	20190311	57.58	58.99	57.34	58.97	2691145	54.3729	up	down	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190311	14.2331	14.269	14.2331	14.25	9499	13.2497	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190311	58.82	59.3	58.315	58.95	386850	53.5809	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20190311	9.75	9.78	9.72	9.78	188249	9.1905	up	down	incorrect
NUW.US	Nuveen AMT	20190311	16.01	16.0399	15.9508	15.9699	7088	14.9005	down	down	correct
NVG.US	Nuveen AMT	20190311	14.71	14.755	14.7	14.72	439635	13.4001	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190311	10.8	10.95	10.73	10.78	47897	10.78	down	down	correct
NVR.US	NVR Inc	20190311	2711.73	2758.99	2711	2738.93	19774	2738.93	up	down	incorrect
NVRO.US	Nevro Corp	20190311	43.7	44.69	43.22	44.17	456302	44.17	up	up	correct
NVS.US	Novartis AG	20190311	88.3807	89.1504	88.361	88.8741	1226585	73.8829	up	up	correct
NVT.US	nVent Electric plc	20190311	26.67	27.24	26.67	26.97	747623	24.8634	up	up	correct
NVTA.US	Invitae Corporation	20190311	21.3	22.55	20.93	22.49	2636441	22.49	up	up	correct
NWG.US	NatWest Group plc	20190311	6.79	6.855	6.785	6.84	1040335	5.5372	up	up	correct
NWN.US	Northwest Natural Holding Company	20190311	63.97	64.33	63.69	64.17	119730	58.4926	up	up	correct
NX.US	Quanex Building Products Corporation	20190311	14.76	15.65	14.69	15.59	440142	14.7977	up	up	correct
NXC.US	Nuveen California Select Tax	20190311	14.09	14.0901	14.0301	14.06	6864	12.7836	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190311	13.59	13.64	13.59	13.64	82327	12.526	up	up	correct
NXN.US	Nuveen New York Select Tax	20190311	13.52	13.6	13.4945	13.5001	2648	12.2846	down	down	correct
NXP.US	Nuveen Select Tax	20190311	14.59	14.63	14.58	14.62	19750	13.2975	up	up	correct
NXQ.US	Nuveen Select Tax	20190311	13.73	13.8	13.68	13.7	43491	12.4585	down	down	correct
NXR.US	Nuveen Select Tax	20190311	14.64	14.6764	14.58	14.58	47439	13.2615	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190311	35.59	36.05	35.27	35.66	78856	32.7295	up	up	correct
NYCB.US	PU	20190311	48.45	48.45	46.73	47.9	4092	47.9	down	down	correct
NYT.US	The New York Times Company	20190311	33.47	34.08	33.24	33.98	1651910	33.4242	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190311	14.86	14.86	14.77	14.78	278030	13.8559	down	down	correct
O.US	Realty Income Corporation	20190311	69.92	70.77	69.86	70.73	1678243	63.0123	up	down	incorrect
OAK.US	PB	20190311	24.85	24.85	24.695	24.71	59792	20.8716	down	down	correct
OC.US	Owens Corning	20190311	47.04	47.83	47.04	47.7	934674	46.0596	up	down	incorrect
OCN.US	Ocwen Financial Corporation	20190311	2.05	2.05	1.91	1.97	1014579	29.55	down	down	correct
ODC.US	Oil	20190311	28.2725	29.1599	28.1344	28.87	8592	26.6317	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20190311	21.49	21.64	20.51	20.92	1605852	19.9647	down	up	incorrect
OFC.US	Corporate Office Properties Trust	20190311	26.26	26.5	26.12	26.5	472803	23.6217	up	up	correct
OFG.US	OFG Bancorp	20190311	19.54	20.2	19.36	20.15	263469	19.237	up	down	incorrect
OGE.US	OGE Energy Corp	20190311	42.45	42.76	42.29	42.74	1065191	37.825	up	up	correct
OGS.US	ONE Gas Inc	20190311	87.76	88.55	87.39	88.44	182251	82.0129	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190311	35.81	36.32	35.76	36.22	1480339	29.3267	up	down	incorrect
OI.US	O	20190311	19.6	19.835	19.5001	19.8	1000502	19.4569	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190311	7.8	7.83	7.75	7.77	31839	6.7591	down	down	correct
OIBR.US	C	20190311	1.74	1.77	1.72	1.73	19040800	1.73	down	down	correct
OII.US	Oceaneering International Inc	20190311	14.16	14.72	14.07	14.44	1060996	14.44	up	up	correct
OIS.US	Oil States International Inc	20190311	15.11	15.4899	14.88	15.27	601549	15.27	up	up	correct
OKE.US	ONEOK Inc	20190311	65.93	66.43	65.62	66.29	2291547	53.2001	up	up	correct
OLN.US	Olin Corporation	20190311	24.16	24.46	23.78	24.23	1608286	21.7656	up	down	incorrect
OLP.US	One Liberty Properties Inc	20190311	28.38	29.04	28.12	29.03	64952	23.2174	up	up	correct
OMC.US	Omnicom Group Inc	20190311	74.12	75.51	73.75	75.51	2231548	67.9801	up	down	incorrect
OMF.US	OneMain Holdings Inc	20190311	32.22	32.77	32.22	32.7	489500	21.6755	up	up	correct
OMI.US	Owens & Minor Inc	20190311	4.5	4.81	4.39	4.76	2188031	4.7428	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190311	8.91	9.03	8.64	8.97	119900	8.97	up	up	correct
ONTO.US	Onto Innovation Inc	20190311	28.4	29.1	28.3	28.98	97433	28.98	up	up	correct
OOMA.US	Ooma Inc	20190311	15.54	15.63	15	15.16	60208	15.16	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190311	28.13	28.57	28.13	28.34	66327	25.7287	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190311	11.61	11.64	11.43	11.55	601578	11.088	down	down	correct
ORA.US	Ormat Technologies Inc	20190311	55.4	56.02	55.2	56	91857	54.9128	up	up	correct
ORAN.US	Orange S.A	20190311	15.2	15.27	15.18	15.26	345299	12.6689	up	up	correct
ORC.US	Orchid Island Capital Inc	20190311	6.7	6.77	6.6708	6.75	346198	4.4105	up	up	correct
ORCL.US	Oracle Corporation	20190311	51.94	53.175	51.905	52.66	20027699	50.3081	up	up	correct
ORI.US	Old Republic International Corporation	20190311	20.72	20.88	20.595	20.87	1474197	15.976	up	up	correct
ORN.US	Orion Group Holdings Inc	20190311	3.81	3.96	3.71	3.89	157652	3.89	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190311	1.78	1.83	1.72	1.76	259308	1.76	down	down	correct
OSK.US	Oshkosh Corporation	20190311	77.48	78.55	76.72	78.5	387653	75.4636	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190311	22	22.34	21.98	22.25	2074100	20.8696	up	up	correct
OVV.US	Ovintiv Inc	20190311	6.76	6.99	6.73	6.84	5869382	31.2094	up	up	correct
OXM.US	Oxford Industries Inc	20190311	76.03	76.95	75.39	76.82	113830	72.7653	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190311	63.27	63.97	62.81	63.88	3770211	58.5364	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190311	88.57	90.09	88.06	88.76	109329	80.891	up	up	correct
PACK.US	Ranpak Holdings Corp	20190311	10.14	10.2	10.14	10.15	479423	10.15	up	up	correct
PAG.US	Penske Automotive Group Inc	20190311	42.24	42.51	41.59	42.24	610668	39.6896
PAGS.US	PagSeguro Digital Ltd	20190311	27.46	28.86	27.36	28.75	1540587	28.75	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190311	14.2	14.95	14.1878	14.4	39163	12.8424	up	up	correct
PAM.US	Pampa Energía S.A	20190311	30.82	31.36	30.55	30.68	285757	30.68	down	up	incorrect
PAR.US	PAR Technology Corporation	20190311	24.18	25.08	24.14	24.93	56956	24.6174	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190311	16.48	16.79	16.46	16.66	201930	16.66	up	up	correct
PAYC.US	Paycom Software Inc	20190311	178.15	182.41	178	181.16	776157	181.16	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20190311	72.91	73.51	72.43	73.31	270958	67.3746	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190311	36.5	36.88	36.47	36.6	571572	30.5629	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190311	24.26	24.43	24.22	24.42	301227	20.3241	up	up	correct
PBF.US	PBF Energy Inc	20190311	29.26	30.41	29.09	30.28	1921104	28.9762	up	up	correct
PBFX.US	PBF Logistics LP	20190311	20.83	21.25	20.83	21.08	106213	15.9556	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190311	27.16	27.26	26.6	26.79	504056	26.79	down	down	correct
PBI.US	Pitney Bowes Inc	20190311	6.6	6.735	6.58	6.69	3816160	5.9927	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190311	15.37	15.97	15.35	15.87	20210570	12.5402	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190311	14.12	14.43	14.11	14.39	5164474	12.2825	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190311	7.75	7.7618	7.564	7.65	55139	6.3607	down	up	incorrect
PBY.US	Prospect Capital Corporation	20190311	23.95	24.2213	23.95	24.15	9138	21.0156	up	up	correct
PCF.US	High Income Securities Fund	20190311	9.13	9.161	9.13	9.16	4892	7.0884	up	up	correct
PCG.US	PG&E Corporation	20190311	19.4	19.57	19.14	19.38	5576785	19.38	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190311	23.33	23.42	23.28	23.39	554755	17.7303	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190311	8.8	8.85	8.72	8.78	68879	7.6904	down	up	incorrect
PCM.US	PCM Fund Inc	20190311	10.9	11.01	10.87	10.91	35296	8.5595	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190311	16.95	17.129	16.95	17.11	133186	13.802	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190311	17.2	17.2	17.01	17.11	33754	15.8283	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20190311	31.82	31.93	31.702	31.87	189585	24.375	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190311	20.33	20.59	20.2	20.58	894288	18.1741	up	up	correct
PDS.US	Precision Drilling Corporation	20190311	2.33	2.415	2.32	2.33	41501	46.6
PDT.US	John Hancock Premium Dividend Fund	20190311	16.16	16.2413	16.14	16.19	62929	13.1226	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190311	30.45	30.94	30.39	30.94	3516576	27.4269	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190311	58.84	59.02	58.54	58.67	3506029	53.4384	down	up	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20190311	5.75	5.795	5.655	5.7	1469423	4.6154	down	down	correct
PEN.US	Penumbra Inc	20190311	139.08	141.48	137.77	141.02	220078	141.02	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190311	16.15	16.41	16.15	16.35	107860	13.6214	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190311	13.28	13.35	13.25	13.2838	14043	11.1702	up	up	correct
PFE.US	Pfizer Inc	20190311	41.1	41.52	40.8	41.5	27667468	35.4095	up	up	correct
PFGC.US	Performance Food Group Company	20190311	38.07	38.2	37.76	38.2	596330	38.2	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190311	11.42	11.45	11.41	11.41	125118	8.7966	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190311	10.3	10.36	10.3	10.31	201795	7.9433	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190311	11.34	11.34	11.1791	11.27	13342	9.349	down	down	correct
PFS.US	Provident Financial Services Inc	20190311	26.64	27	26.55	26.94	155855	23.6674	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190311	22.38	22.5	22.08	22.4	345313	21.7475	up	up	correct
PG.US	The Procter & Gamble Company	20190311	98.79	99.68	98.51	99.58	7544634	92.9333	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190311	14.52	14.85	14.52	14.71	58482	11.4693	up	up	correct
PGR.US	The Progressive Corporation	20190311	72.49	72.925	72.295	72.85	1901728	65.6245	up	up	correct
PGRE.US	Paramount Group Inc	20190311	14.38	14.42	14.23	14.39	835999	13.0577	up	up	correct
PGTI.US	PGT Innovations Inc	20190311	14.64	14.71	14.441	14.59	631524	14.59	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190311	17.89	17.9499	17.79	17.9	14866	14.3613	up	up	correct
PH.US	Parker	20190311	169.12	172.16	168.915	172.09	577225	164.3072	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190311	10.58	10.61	10.56	10.61	25705	8.6977	up	up	correct
PHG.US	Koninklijke Philips N.V	20190311	39.58	39.8599	39.52	39.79	330800	36.6254	up	up	correct
PHI.US	PLDT Inc	20190311	20.62	20.76	20.564	20.75	114933	17.0361	up	up	correct
PHK.US	PIMCO High Income Fund	20190311	8.97	9.02	8.93	8.99	606661	6.8791	up	up	correct
PHM.US	PulteGroup Inc	20190311	27.59	28.24	27.59	28.2	2594593	27.1684	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190311	8.89	8.97	8.8784	8.91	149373	6.8468	up	up	correct
PHX.US	PHX Minerals Inc	20190311	15.11	15.6381	15.1	15.56	36342	14.9129	up	up	correct
PII.US	Polaris Inc	20190311	85.55	86.05	84.28	85.96	556881	80.3119	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190311	4.5	4.53	4.5	4.51	136337	3.6447	up	down	incorrect
PIPR.US	Piper Sandler Companies	20190311	68.61	70.53	68.07	70.23	85100	64.3093	up	up	correct
PJT.US	PJT Partners Inc	20190311	41.03	41.59	40.81	41.14	183645	39.1989	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190311	30.89	31.2	30.74	31.2	1054441	27.4635	up	up	correct
PKE.US	Park Aerospace Corp	20190311	16.76	16.98	16.71	16.79	79325	14.6433	up	up	correct
PKG.US	Packaging Corporation of America	20190311	97.48	98.4	97.4	97.79	1165912	89.2695	up	down	incorrect
PKI.US	PerkinElmer Inc	20190311	92.06	93.24	92	92.92	519233	92.2758	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190311	26.24	26.37	26.24	26.3	45020	20.444	up	up	correct
PKX.US	POSCO	20190311	55.2	55.57	54.86	55.45	56508	50.8488	up	up	correct
PLAN.US	Anaplan Inc	20190311	37.89	39.34	37.55	38.73	576241	38.73	up	up	correct
PLD.US	Prologis Inc	20190311	70.23	71.14	69.95	70.99	2102123	66.0423	up	up	correct
PLNT.US	Planet Fitness Inc	20190311	64.5	65.74	64.474	65.73	1263368	65.73	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190311	39.54	40.065	38.8	39.79	99434	36.5108	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190311	15.77	15.81	15.31	15.31	6366	12.6115	down	down	correct
PM.US	Philip Morris International Inc	20190311	87.61	89.5	87.61	89.24	6022469	75.1007	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190311	14.08	14.08	13.9	13.925	43563	13.0643	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190311	14.21	14.21	14.0324	14.08	172418	13.2404	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20190311	7.43	7.51	7.415	7.46	58158	6.5025	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190311	12.15	12.24	12.15	12.17	67671	10.5173	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190311	20.52	20.75	20.47	20.75	467018	16.1261	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190311	12.37	12.5	12.15	12.23	84167	11.2692	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190311	127.15	128.94	126.96	128.56	2546541	117.4008	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20190311	13.15	13.15	13.11	13.11	1174	12.1426	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190311	12.05	12.09	11.8	11.83	42508	11.2218	down	down	correct
PNM.US	PNM Resources Inc	20190311	45.97	47.15	45.9	47.11	1075075	43.8879	up	up	correct
PNR.US	Pentair plc	20190311	41.61	42.725	41.61	42.7	1548686	40.8385	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190311	93.3	94.17	92.915	94.12	969383	84.6947	up	up	correct
POLY.US	Plantronics Inc	20190311	47.91	49.2	47.61	48.14	456212	46.9508	up	up	correct
POR.US	Portland General Electric Company	20190311	51.6	52.03	51.56	52.02	893124	46.9355	up	up	correct
POST.US	Post Holdings Inc	20190311	99.58	101.17	98.7	101.1	488611	101.1	up	up	correct
PPG.US	PPG Industries Inc	20190311	110.03	111.31	109.73	111.3	1180256	106.3568	up	up	correct
PPL.US	PPL Corporation	20190311	32.07	32.38	31.96	32.38	4173563	27.7985	up	up	correct
PPT.US	Putnam Premier Income Trust	20190311	5.1	5.1	5.065	5.09	291327	4.0762	down	down	correct
PRA.US	ProAssurance Corporation	20190311	38.27	38.67	38.09	38.58	507383	36.2245	up	up	correct
PRG.US	PROG Holdings Inc	20190311	53.0295	53.3293	52.5099	53.1694	996448	44.8242	up	up	correct
PRGO.US	Perrigo Company plc	20190311	46.5	47.71	46.43	47.49	773154	45.0141	up	up	correct
PRI.US	Primerica Inc	20190311	120.87	121.44	119.66	121.35	191076	117.3662	up	up	correct
PRLB.US	Proto Labs Inc	20190311	105.9	108.73	105.66	108.39	122728	108.39	up	up	correct
PRMW.US	Primo Water Corporation	20190311	15	15.21	14.89	15.19	1415486	14.5238	up	down	incorrect
PRO.US	PROS Holdings Inc	20190311	41.41	41.95	41.33	41.54	137020	41.54	up	down	incorrect
PRS.US	Prudential Financial Inc	20190311	25.2	25.22	25.11	25.15	80095	21.8227	down	down	correct
PRT.US	PermRock Royalty Trust	20190311	7.86	7.9381	7.795	7.92	53992	6.4382	up	down	incorrect
PRTY.US	Party City Holdco Inc	20190311	8.7	8.9175	8.52	8.64	1830574	8.64	down	down	correct
PRU.US	Prudential Financial Inc	20190311	93.83	94.87	93.5	94.56	1976626	82.0313	up	up	correct
PSA.US	Public Storage	20190311	214.73	218.87	214.73	218.84	956733	197.9278	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190311	27.25	27.3266	27.1855	27.3123	15998	21.8831	up	up	correct
PSO.US	Pearson plc	20190311	10.81	10.865	10.8	10.85	227486	9.9529	up	up	correct
PSTG.US	Pure Storage Inc	20190311	19.5	19.98	19.36	19.98	6512256	19.98	up	up	correct
PSX.US	Phillips 66	20190311	95.14	96.8	94.82	96.67	2257371	85.2652	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190311	50.95	51.62	50.73	51.4	737782	40.0099	up	up	correct
PTR.US	PetroChina Company Limited	20190311	64.34	64.92	64.34	64.85	51002	53.754	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190311	17.13	17.42	17.1207	17.24	260462	13.5617	up	up	correct
PUK.US	Prudential plc	20190311	40.31	40.63	40.2	40.59	334895	32.0584	up	up	correct
PUKPRA.US	PUKPRA	20190311	26.8	26.8007	26.6	26.7937	20542	23.4195	down	down	correct
PUMP.US	ProPetro Holding Corp	20190311	19.55	19.97	19.42	19.8	879256	19.8	up	up	correct
PVG.US	Pretium Resources Inc	20190311	8.73	8.75	8.465	8.52	1835696	8.52	down	down	correct
PVH.US	PVH Corp	20190311	110.84	112.025	110.37	111.99	601993	111.6888	up	up	correct
PVL.US	Permianville Royalty Trust	20190311	2.65	2.786	2.61	2.68	59936	2.1036	up	up	correct
PWR.US	Quanta Services Inc	20190311	35.2	35.95	35.19	35.89	1295015	35.501	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190311	131.14	132.6599	129.68	132.44	1609994	123.3702	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190311	10.03	10.0448	9.88	10.0001	25676	9.2671	down	down	correct
PYS.US	PPlus Trust Series RRD	20190311	16.8	17.34	16.77	17.34	6004	13.473	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190311	10.9	10.91	10.86	10.91	25766	10.1049	up	up	correct
PZN.US	Pzena Investment Management Inc	20190311	8.85	9.53	8.85	9.19	53971	8.1677	up	up	correct
QD.US	Qudian Inc	20190311	5.56	5.8	5.54	5.65	1994034	5.65	up	up	correct
QGEN.US	QIAGEN N.V	20190311	38.99	39.425	38.97	39.33	972014	39.33	up	up	correct
QSR.US	Restaurant Brands International Inc	20190311	62.84	63.43	62.35	62.4	1472144	56.2982	down	down	correct
QTWO.US	Q2 Holdings Inc	20190311	68.6	70.135	68.6	69.17	360142	69.17	up	up	correct
QUOT.US	Quotient Technology Inc	20190311	10.06	10.24	10.06	10.22	558849	10.22	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190311	24	24	23.75	23.84	28863	20.0282	down	down	correct
R.US	Ryder System Inc	20190311	58.86	60.965	58.65	60.91	1014843	54.1803	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190311	21.58	21.67	21.533	21.67	203344	15.4377	up	up	correct
RACE.US	Ferrari N.V	20190311	128.72	130.88	128.53	130.76	328917	128.0574	up	up	correct
RAD.US	Rite Aid Corporation	20190311	0.6889	0.7	0.67	0.6926	591885	13.852	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190311	58.99	60.18	58.65	60.1	1290307	60.1	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190311	33.74	33.85	33.19	33.77	355293	32.2292	up	down	incorrect
RBC.US	Regal Beloit Corporation	20190311	79.8	80.64	79.8	80.52	188916	77.6859	up	up	correct
RC.US	Ready Capital Corporation	20190311	15.59	15.76	15.57	15.67	130165	11.3215	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190311	25.8	25.8	25.55	25.79	985	21.9343	down	down	correct
RCF.US	UN	20190311	56.95	59.55	56.7	59.05	1523288	59.05	up	up	correct
RCI.US	Rogers Communications Inc	20190311	52.65	53.48	52.635	53.4	288840	47.5662	up	up	correct
RCL.US	Royal Caribbean Group	20190311	116.65	117.3	116.22	116.88	740881	113.5731	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190311	10.17	10.3734	10.17	10.25	109379	8.1104	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190311	11.78	12.45	11.365	12.13	128129	12.13	up	up	correct
RDN.US	Radian Group Inc	20190311	20.13	20.51	20.08	20.51	1151170	19.4406	up	down	incorrect
RDS.US	B	20190311	62.13	62.64	62.1	62.44	1251495	56.6867	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190311	37.62	38.405	37.55	38.25	161544	37.351	up	up	correct
RE.US	Everest Re Group Ltd	20190311	217.15	219.49	216.49	217.93	285359	203.3833	up	up	correct
RELX.US	RELX PLC	20190311	21.55	21.83	21.54	21.77	292965	20.1827	up	up	correct
RENN.US	Renren Inc	20190311	1.51	1.59	1.51	1.58	184837	4.74	up	up	correct
RES.US	RPC Inc	20190311	9.72	9.91	9.45	9.78	1568702	9.7311	up	down	incorrect
REV.US	Revlon Inc	20190311	19.39	19.44	18.73	19.24	182273	19.24	down	down	correct
REVG.US	REV Group Inc	20190311	10.6	10.68	10.27	10.66	357966	10.3148	up	up	correct
REX.US	REX American Resources Corporation	20190311	77.79	79.18	77.79	78.92	16223	78.92	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190311	34.14	34.58	34.06	34.55	809762	32.8321	up	up	correct
REZI.US	Resideo Technologies Inc	20190311	19.69	20.73	19.69	20.36	2579047	20.36	up	up	correct
RF.US	Regions Financial Corporation	20190311	15.56	15.6769	15.44	15.57	6703415	13.9958	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190311	13.05	13.06	12.901	13.04	81240	10.5685	down	down	correct
RFL.US	Rafael Holdings Inc	20190311	13.73	14.25	13.34	14.17	25476	14.17	up	down	incorrect
RFP.US	Resolute Forest Products Inc	20190311	7.83	8.04	7.76	7.99	239696	7.4055	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20190311	143.42	144.17	142.405	143.66	285558	134.8078	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190311	51.12	51.12	49.52	50.62	259647	43.8288	down	down	correct
RGS.US	Regis Corporation	20190311	18.17	18.38	18.07	18.36	148550	18.36	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190311	10.07	10.27	9.98	10.27	20100	7.9415	up	up	correct
RH.US	RH	20190311	140.68	141.8037	138.46	140.72	574847	140.72	up	up	correct
RHI.US	Robert Half International Inc	20190311	64.66	65.05	64.14	65.01	953442	61.4368	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190311	81.5	83.0075	81.32	82.98	216748	77.5063	up	down	incorrect
RIG.US	Transocean Ltd	20190311	8.27	8.63	8.18	8.63	12970630	8.63	up	up	correct
RIO.US	Rio Tinto Group	20190311	54.8	55.55	54.7	55.28	1972764	44.0573	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190311	16.65	16.82	16.65	16.75	38053	11.454	up	up	correct
RJF.US	Raymond James Financial Inc	20190311	81.15	81.44	80.31	81	965893	51.5755	down	down	correct
RL.US	Ralph Lauren Corporation	20190311	122.17	123.7	121.965	123.46	566111	117.2115	up	up	correct
RLGY.US	Realogy Holdings Corp	20190311	12.22	12.45	12.005	12.28	2523040	11.97	up	up	correct
RLI.US	RLI Corp	20190311	69.63	70.075	69.26	69.94	91916	65.4926	up	up	correct
RLJ.US	RLJ Lodging Trust	20190311	18.28	18.35	18.03	18.3	3048936	16.8638	up	up	correct
RM.US	Regional Management Corp	20190311	26.77	27.3	26.77	27.29	23613	26.5285	up	up	correct
RMD.US	ResMed Inc	20190311	101.15	101.9	100.825	101.4	1100114	98.9533	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190311	20.4	20.49	20.285	20.49	52253	17.4107	up	up	correct
RMT.US	Royce Micro	20190311	8.26	8.345	8.26	8.34	340163	6.7639	up	down	incorrect
RNG.US	RingCentral Inc	20190311	102.9	105.49	102.58	104.56	973618	104.56	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190311	6.38	6.83	6.38	6.83	2753	6.83	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190311	20.06	20.21	20.01	20.19	82855	16.7394	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190311	143.09	144.915	142.69	144.78	193286	141.1495	up	up	correct
ROG.US	Rogers Corporation	20190311	150.13	158.63	150.13	158.45	151111	158.45	up	up	correct
ROK.US	Rockwell Automation Inc	20190311	174.41	178.69	174.355	178.38	687363	169.305	up	up	correct
ROL.US	Rollins Inc	20190311	40.15	40.75	40.13	40.7	2977519	26.4452	up	up	correct
ROP.US	Roper Technologies Inc	20190311	318.22	323.39	318.2	323.15	352789	318.4122	up	up	correct
RPM.US	RPM International Inc	20190311	57.2	57.87	57.02	57.79	414513	54.7674	up	up	correct
RPT.US	RPT Realty	20190311	11.43	11.53	11.26	11.51	1010910	10.0367	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190311	12.28	12.44	12.28	12.42	169160	10.2306	up	up	correct
RRC.US	Range Resources Corporation	20190311	9.83	9.96	9.7	9.85	5614575	9.7126	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190311	4.98	5.16	4.95	5.03	757090	4.8172	up	up	correct
RRX.US	Regal Beloit Corporation	20190311	79.8	80.64	79.8	80.52	188916	77.6859	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190311	86.69	87.92	86.16	87.86	537852	82.3686	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20190311	21.87	21.87	21.87	21.87	0	16.641
RSG.US	Republic Services Inc	20190311	77.93	78.5	77.93	78.48	826854	74.6974	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190311	121.58	126.19	121.48	126.01	4655919	74.0606	up	down	incorrect
RVI.US	Retail Value Inc	20190311	5.9106	5.9333	5.7749	5.9295	331500	-18.4037	up	up	correct
RVT.US	Royce Value Trust Inc	20190311	13.57	13.78	13.5532	13.77	254475	11.0003	up	up	correct
RWT.US	Redwood Trust Inc	20190311	15.68	15.865	15.68	15.85	1043819	12.7955	up	up	correct
RXN.US	Rexnord Corporation	20190311	26.12	26.93	25.91	26.91	546299	26.5067	up	up	correct
RY.US	Royal Bank of Canada	20190311	76.7	77.13	76.64	76.92	1221109	68.861	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20190311	12.67	13.08	12.55	13.06	823644	12.8545	up	up	correct
RYB.US	RYB Education Inc	20190311	8.12	8.44	8.06	8.28	186541	8.28	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20190311	8.57	9	8.5	8.81	140374	8.7524	up	up	correct
RYN.US	Rayonier Inc	20190311	28.96	29.87	28.96	29.85	567500	26.7937	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190311	26.92	27.045	26.77	26.8	25284	22.8297	down	down	correct
SA.US	Seabridge Gold Inc	20190311	14.2	14.38	13.74	13.86	384978	13.86	down	down	correct
SAFE.US	Safehold Inc	20190311	19.59	19.59	19.205	19.27	16698	18.5374	down	down	correct
SAH.US	Sonic Automotive Inc	20190311	13.96	14.55	13.94	14.38	165648	13.8182	up	up	correct
SAIC.US	Science Applications International Corporation	20190311	71.81	72.49	70.65	72.4	374170	68.9451	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190311	27.61	28.68	27.53	28.46	1081275	28.46	up	up	correct
SAM.US	The Boston Beer Company Inc	20190311	315.45	320.14	314.1	319.09	138883	319.09	up	up	correct
SAN.US	Banco Santander S.A	20190311	4.61	4.67	4.61	4.66	5721075	4.4168	up	down	incorrect
SAND.US	Sandstorm Gold Ltd	20190311	5.68	5.72	5.5	5.57	1255761	5.57	down	down	correct
SAP.US	SAP SE	20190311	106.66	107.92	106.66	107.72	475977	103.0673	up	up	correct
SAR.US	Saratoga Investment Corp	20190311	23.13	23.18	22.98	23.17	54348	18.9509	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20190311	52.93	53.67	51.95	53.07	1242459	53.07	up	up	correct
SB.US	Safe Bulkers Inc	20190311	1.36	1.44	1.32	1.41	192023	1.41	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190311	203.2	205.6	202.56	205.25	42484580	205.25	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190311	17.55	18.04	17.495	18.02	1013044	18.02	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190311	8.72	8.76	8.72	8.72	38843	7.9917
SBOW.US	SilverBow Resources Inc	20190311	20.81	20.81	20.45	20.75	36267	20.75	down	down	correct
SBR.US	Sabine Royalty Trust	20190311	44.38	44.95	44.2786	44.9	20608	36.1319	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190311	10.2	10.74	10.14	10.62	2654055	9.9156	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190311	4.03	4.03	3.71	3.85	6729594	3.4382	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190311	20.62	20.88	20.6	20.82	1114318	19.0417	up	up	correct
SCCO.US	Southern Copper Corporation	20190311	36.12	37.075	36.02	37.03	818979	32.9501	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190311	12.62	12.86	12.62	12.8	32517	9.1927	up	up	correct
SCE.US	PL	20190311	20.73	20.73	20.29	20.56	490458	18.8954	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190311	43.75	44.18	43.52	43.79	6048549	42.0302	up	down	incorrect
SCI.US	Service Corporation International	20190311	40	40	39.11	39.49	1337289	37.589	down	down	correct
SCL.US	Stepan Company	20190311	89.96	91.71	89.79	91.49	85268	88.8428	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190311	14.76	14.99	14.76	14.86	110840	11.2405	up	up	correct
SCS.US	Steelcase Inc	20190311	17.27	17.64	17.26	17.63	479379	15.8084	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190311	14.83	15.53	14.6054	15.02	107003	12.2974	up	up	correct
SCX.US	The L.S. Starrett Company	20190311	7.95	8.17	7.61	8.17	18679	8.17	up	up	correct
SD.US	SandRidge Energy Inc	20190311	7.22	7.22	7.05	7.18	323984	7.18	down	up	incorrect
SDRL.US	Seadrill Limited	20190311	73.4	73.4	70.08	72.73	377063	72.73	down	down	correct
SE.US	Sea Limited	20190311	23.96	24.04	23.11	23.32	8467811	23.32	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190311	27.21	27.39	26.36	26.55	1096878	26.55	down	down	correct
SEE.US	Sealed Air Corporation	20190311	44.82	45.23	44.61	44.84	2047463	42.954	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190311	13.85	13.92	13.67	13.85	904965	13.7058
SF.US	Stifel Financial Corp	20190311	53.55	54.17	52.95	54.07	433869	35.0221	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190311	23.28	23.32	23.23	23.28	20841	21.5579
SFE.US	Safeguard Scientifics Inc	20190311	10.68	10.98	10.65	10.89	70563	9.9952	up	up	correct
SFL.US	SFL Corporation Ltd	20190311	12.05	12.15	11.785	11.82	1349937	9.1245	down	down	correct
SFUN.US	Fang Holdings Limited	20190311	1.49	1.51	1.46	1.49	417275	74.5
SGU.US	Star Group L.P	20190311	9.67	9.78	9.67	9.74	39148	8.3889	up	up	correct
SHAK.US	Shake Shack Inc	20190311	52.52	53	52.04	52.63	412331	52.63	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190311	38.03	38.38	37.91	38	53209	34.9629	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190311	51.81	52	51.5	52	55071	42.1087	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190311	18.72	19.29	18.49	19.01	2307230	13.6446	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190311	14.9	15.04	14.795	15.02	2876189	14.1744	up	down	incorrect
SHOP.US	Shopify Inc	20190311	190.99	200.74	190.99	200.39	2058483	200.39	up	up	correct
SHW.US	The Sherwin	20190311	419.61	428.53	417.295	427.99	559093	139.3588	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190311	3.65	3.83	3.64	3.8	6829377	3.4048	up	down	incorrect
SIG.US	Signet Jewelers Limited	20190311	26.25	27.43	26.25	27.37	1513969	25.7226	up	up	correct
SII.US	Sprott Inc	20190311	2.2329	2.32	2.2329	2.28	156292	20.9003	up	up	correct
SITC.US	SITE Centers Corp	20190311	12.82	13.03	12.715	13.01	552760	11.6324	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190311	50.98	52.65	49.65	52.26	558900	52.26	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190311	50.4	50.625	49.81	50	1455963	47.1432	down	down	correct
SJI.US	South Jersey Industries Inc	20190311	30.67	30.77	30.4	30.65	678951	26.8285	down	down	correct
SJM.US	The J. M. Smucker Company	20190311	102.28	103.15	101.88	103.13	903295	94.8471	up	up	correct
SJR.US	Shaw Communications Inc	20190311	20.39	20.61	20.32	20.52	419444	18.055	up	down	incorrect
SJT.US	San Juan Basin Royalty Trust	20190311	5.78	5.8	5.07	5.19	278782	4.2186	down	down	correct
SJW.US	SJW Group	20190311	59.78	61.33	59.78	61.27	182397	58.0642	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20190311	24.52	24.59	24.35	24.55	580093	38.261	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20190311	20.56	20.71	20.31	20.71	870505	17.3873	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190311	32.5	32.925	32.34	32.64	2075324	32.64	up	up	correct
SKY.US	Skyline Champion Corporation	20190311	20.02	20.76	19.8701	20.53	433115	20.53	up	up	correct
SLB.US	Schlumberger Limited	20190311	41.79	42.32	41.44	42.08	9494658	38.2603	up	down	incorrect
SLCA.US	U.S. Silica Holdings Inc	20190311	13.66	14.29	13.61	14.26	1720441	13.6804	up	up	correct
SLF.US	Sun Life Financial Inc	20190311	37.8	37.8929	37.67	37.75	300703	33.8952	down	down	correct
SLG.US	SL Green Realty Corp	20190311	90.762	91.222	89.892	91.102	420571	75.8708	up	up	correct
SM.US	SM Energy Company	20190311	15.19	15.4187	14.87	14.98	3034142	14.6461	down	down	correct
SMAR.US	Smartsheet Inc	20190311	38.01	40.09	38.01	40.09	1263765	40.09	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190311	6.96	7.01	6.95	6.97	1497455	6.0753	up	up	correct
SMG.US	The Scotts Miracle	20190311	82.29	83.08	81.69	82	427945	76.2338	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190311	12.13	12.95	12.13	12.95	18570	12.95	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20190311	10.55	10.7899	10.21	10.57	875305	133.9272	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190311	8.75	8.87	8.75	8.84	106243	122.1249	up	up	correct
SMP.US	Standard Motor Products Inc	20190311	47.81	48.54	47.7654	48.49	59208	46.3096	up	up	correct
SNA.US	Snap	20190311	156.37	159.99	156.37	159.87	460685	148.808	up	up	correct
SNAP.US	Snap Inc	20190311	9.6	10.065	9.43	9.96	21696302	9.96	up	down	incorrect
SNDR.US	Schneider National Inc	20190311	21.07	21.88	21.07	21.76	536158	19.2704	up	down	incorrect
SNN.US	Smith & Nephew plc	20190311	38.79	38.89	38.69	38.79	802711	36.5709
SNP.US	China Petroleum & Chemical Corporation	20190311	82.4	83.15	82.27	83.13	119113	64.4284	up	up	correct
SNV.US	Synovus Financial Corp	20190311	38.05	38.19	37.81	37.98	1566059	33.6621	down	up	incorrect
SNX.US	TD SYNNEX	20190311	92.53	94.74	92.53	94.38	221468	46.2016	up	up	correct
SO.US	The Southern Company	20190311	50.91	51.41	50.85	51.4	5686202	45.7726	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190311	15.27	15.61	15.15	15.44	386999	13.4332	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190311	24.58	24.6	24.34	24.6	50733	21.4397	up	up	correct
SOL.US	ReneSola Ltd	20190311	1.84	1.8591	1.775	1.8	18494	1.8	down	down	correct
SON.US	Sonoco Products Company	20190311	58.57	59.43	58.34	59.29	883654	54.5362	up	up	correct
SONY.US	Sony Group Corporation	20190311	45.3	46.175	45.16	46.1	1555630	45.4478	up	up	correct
SOR.US	Source Capital Inc	20190311	35.48	35.84	35.48	35.67	11195	30.1759	up	up	correct
SOS.US	SOS Limited	20190311	1.33	1.39	1.3001	1.33	3178	13.3
SPAQ.US	SPARTAN Acquisition CORP. III	20190311	9.78	9.8	9.78	9.8	686490	9.8	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190311	55.71	56.63	55.2605	56.32	613614	52.4233	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190311	10.12	10.16	10.12	10.14	93300	10.14	up	up	correct
SPE.US	Special Opportunities Fund Inc	20190311	13.1847	13.28	13.1801	13.2499	45553	10.0334	up	up	correct
SPG.US	Simon Property Group Inc	20190311	175	176	173.11	175.88	1351518	151.0393	up	down	incorrect
SPGI.US	S&P Global Inc	20190311	197.14	198.64	196.63	197.24	856063	192.7308	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190311	21.58	21.65	21.18	21.45	182239	16.4197	down	up	incorrect
SPLP.US	Steel Partners Holdings L.P	20190311	14	14.26	13.9855	14	64824	13.564
SPNT.US	SiriusPoint Ltd	20190311	10.79	11.05	10.78	10.97	350000	10.97	up	up	correct
SPOT.US	Spotify Technology S.A	20190311	140.18	147.39	140.15	146.36	1523928	146.36	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190311	87.92	93.92	87.13	92.84	3478307	92.0768	up	up	correct
SPXC.US	SPX Corporation	20190311	35.28	35.83	35.27	35.75	261642	35.75	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190311	15.1	15.3939	15.1	15.35	51444	12.9622	up	up	correct
SQ.US	Square Inc	20190311	74.99	75.95	74.62	75.53	7901664	75.53	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20190311	37.7257	38.4206	37.6661	38.4008	876606	35.3644	up	up	correct
SQNS.US	Sequans Communications S.A	20190311	1.07	1.07	1.06	1.06	22385	4.24	down	down	correct
SR.US	Spire Inc	20190311	79.3	79.96	79.3	79.78	282261	72.3118	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190311	37.49	37.86	37.29	37.86	438724	31.8372	up	down	incorrect
SRE.US	Sempra	20190311	122.43	123.32	122.43	123.19	1243288	111.6703	up	up	correct
SRG.US	Seritage Growth Properties	20190311	45.36	46.6	45.32	46.38	281047	46.1184	up	up	correct
SRI.US	Stoneridge Inc	20190311	28.48	28.8	28.1	28.64	190688	28.64	up	down	incorrect
SRL.US	Scully Royalty Ltd	20190311	7.02	7.1999	7.02	7.1999	3580	166.6644	up	up	correct
SRLP.US	Sprague Resources LP	20190311	15.06	15.1633	14.75	15.04	67409	10.32	down	down	correct
SRT.US	StarTek Inc	20190311	7.65	7.93	7.65	7.89	24828	7.89	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190311	10.03	10.246	10.03	10.17	7808	31.5205	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190311	60.05	60.45	59.74	60.44	181929	58.5658	up	up	correct
SSL.US	Sasol Limited	20190311	29.36	29.9	29.36	29.82	166406	29.3951	up	up	correct
SSTK.US	Shutterstock Inc	20190311	45.16	46.67	44.97	46.59	299912	45.5212	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20190311	48.14	49	47.97	48.73	1218214	48.73	up	up	correct
STAG.US	STAG Industrial Inc	20190311	27.93	28.24	27.81	28.24	705338	24.9335	up	up	correct
STAR.US	PI	20190311	24.16	24.5175	24.1501	24.5	2431	19.9264	up	up	correct
STC.US	Stewart Information Services Corporation	20190311	42.79	43.15	42.6	42.9	74696	39.3981	up	up	correct
STE.US	STERIS plc	20190311	119.51	121.04	119.07	120.98	219483	118.0427	up	up	correct
STG.US	Sunlands Technology Group	20190311	4.03	4.3	4.03	4.17	37812	52.125	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190311	19.3	19.69	19.3	19.59	66946	16.0422	up	up	correct
STL.US	Sterling Bancorp	20190311	19.17	19.37	19.14	19.3	2346562	18.4694	up	up	correct
STLA.US	Stellantis N.V	20190311	13.5525	13.7033	13.5384	13.5714	3242059	9.772	up	up	correct
STM.US	STMicroelectronics N.V	20190311	15.65	15.99	15.64	15.89	2742345	15.4983	up	up	correct
STN.US	Stantec Inc	20190311	23.51	23.64	23.41	23.6	9866	22.4581	up	up	correct
STNG.US	Scorpio Tankers Inc	20190311	17	17.76	17	17.73	797906	16.5554	up	up	correct
STON.US	StoneMor Inc	20190311	3.7	3.75	3.63	3.67	23691	3.67	down	down	correct
STOR.US	STORE Capital Corporation	20190311	32.43	32.58	32.25	32.54	1215154	28.6332	up	up	correct
STT.US	State Street Corporation	20190311	68.45	68.82	68.03	68.69	1853080	63.1326	up	up	correct
STWD.US	Starwood Property Trust Inc	20190311	22.32	22.46	22.32	22.4	2269700	17.2181	up	up	correct
STZ.US	Constellation Brands Inc	20190311	167.06	168.76	166.45	168.33	1043499	161.4548	up	up	correct
SU.US	Suncor Energy Inc	20190311	32.8	33.205	32.72	33.03	6268905	29.566	up	up	correct
SUI.US	Sun Communities Inc	20190311	116.17	117.64	115.93	117.58	318810	110.729	up	up	correct
SUM.US	Summit Materials Inc	20190311	17.83	18.36	17.83	18.28	1281633	18.28	up	down	incorrect
SUN.US	Sunoco LP	20190311	29.75	30.06	29.72	30	199057	22.4776	up	up	correct
SUP.US	Superior Industries International Inc	20190311	5.39	5.45	5.13	5.21	471735	4.9988	down	up	incorrect
SUPV.US	Grupo Supervielle S.A	20190311	7.75	8	7.5	7.55	1066869	7.2082	down	up	incorrect
SUZ.US	Suzano S.A	20190311	24.69	24.88	24.52	24.72	240576	12.2253	up	up	correct
SWCH.US	Switch Inc	20190311	8.09	8.4	8.09	8.25	1523590	8.0144	up	up	correct
SWI.US	SolarWinds Corporation	20190311	17.92	18.16	17.86	18.02	102665	17.6	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190311	129.26	132.58	129.13	132.55	1056008	126.2715	up	up	correct
SWM.US	Schweitzer	20190311	37.83	38.63	37.73	38.48	100928	33.695	up	up	correct
SWN.US	Southwestern Energy Company	20190311	4.3	4.3	4.13	4.23	19143687	4.23	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190311	82.49	82.97	82.06	82.9	273043	76.121	up	down	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20190311	7.64	7.64	7.6	7.6375	25296	6.5741	down	down	correct
SXC.US	SunCoke Energy Inc	20190311	8.83	9.06	8.8	9.04	414528	8.1174	up	down	incorrect
SXI.US	Standex International Corporation	20190311	75.56	76.85	74.3618	76.14	40425	73.5724	up	up	correct
SXT.US	Sensient Technologies Corporation	20190311	64.15	65.66	64.07	65.63	189975	61.5459	up	up	correct
SYF.US	Synchrony Financial	20190311	31.75	32.07	31.68	32.02	7351690	29.7074	up	up	correct
SYK.US	Stryker Corporation	20190311	188.39	189.46	187.26	189.22	819745	183.6128	up	down	incorrect
SYY.US	Sysco Corporation	20190311	65.87	66.49	65.68	66.46	1955322	61.8794	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190311	16.71	16.895	16.71	16.76	20185	51.8555	up	up	correct
TAC.US	TransAlta Corporation	20190311	6.08	6.16	6.06	6.08	72018	5.814
TAK.US	Takeda Pharmaceutical Company Limited	20190311	20.4	20.69	20.36	20.63	1943000	19.7582	up	up	correct
TAL.US	TAL Education Group	20190311	35.19	36.27	35.1	36.06	2409742	36.06	up	up	correct
TALO.US	Talos Energy Inc	20190311	21.55	21.98	21.08	21.83	130605	21.83	up	up	correct
TAP.US	Molson Coors Beverage Company	20190311	59.53	60.26	59.27	60.1	1140521	56.801	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190311	103.51	106.055	103.51	105.02	49759	105.02	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190311	24.84	24.89	24.83	24.87	172528	21.6361	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190311	25.04	25.05	25	25.04	163132	21.7055
TBI.US	TrueBlue Inc	20190311	21.57	22.24	21.57	22.2	207432	22.2	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20190311	34.39	36	34.39	36	983	36	up	up	correct
TCN.US	Tricon Capital Group Inc	20190311	8.3222	8.3222	8.3222	8.3222	0	7.578
TCS.US	The Container Store Group Inc	20190311	6.66	6.76	6.56	6.72	124940	6.2817	up	down	incorrect
TD.US	The Toronto	20190311	55.79	56.16	55.75	56.09	747371	49.8859	up	up	correct
TDC.US	Teradata Corporation	20190311	47.63	48.02	47.62	47.9	899164	47.9	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190311	19.1	19.4	19.07	19.39	95878	12.0814	up	up	correct
TDG.US	TransDigm Group Incorporated	20190311	423.76	433.48	423	432.86	657479	386.5459	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190311	25.84	25.95	25.65	25.76	19674	22.0431	down	up	incorrect
TDOC.US	Teladoc Health Inc	20190311	59.4	59.68	58.6	58.74	1257907	58.74	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190311	31.09	32.03	30.9899	31.98	736846	29.187	up	down	incorrect
TDW.US	Tidewater Inc	20190311	21.38	22.435	21.38	22.4	171325	22.3745	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20190311	228.91	228.91	224.87	227.26	236281	227.26	down	up	incorrect
TECK.US	Teck Resources Limited	20190311	21.67	21.8	21.54	21.72	1267865	21.119	up	up	correct
TEF.US	Telefónica S.A	20190311	8.59	8.7	8.58	8.69	2155440	6.8503	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20190311	10.4	10.44	10.35	10.39	89511	8.1942	down	down	correct
TEL.US	TE Connectivity Ltd	20190311	81.35	82.95	81.35	82.86	1028900	78.841	up	up	correct
TEN.US	Tenneco Inc	20190311	32.52	33.49	32.29	33.19	323402	33.19	up	up	correct
TEO.US	Telecom Argentina S.A	20190311	14.9	15.81	14.85	15.13	401682	12.7749	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20190311	15.76	15.86	15.59	15.78	7629733	15.78	up	up	correct
TEX.US	Terex Corporation	20190311	33.52	34.35	33.37	34.05	873239	33.1257	up	up	correct
TFC.US	Truist Financial Corporation	20190311	49.72	50.07	49.4	49.92	3857977	45.1307	up	up	correct
TFX.US	Teleflex Incorporated	20190311	288.415	292.02	288.08	291.88	217359	288.8046	up	up	correct
TG.US	Tredegar Corporation	20190311	16.77	17.23	16.69	17.21	90714	11.2167	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190311	11.1	11.33	11.07	11.28	70348	11.193	up	up	correct
TGI.US	Triumph Group Inc	20190311	20.29	20.58	19.85	20.54	1034693	20.3871	up	up	correct
TGNA.US	TEGNA Inc	20190311	14.36	14.68	14.195	14.67	5528609	13.9044	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190311	14	14.35	14	14.34	255986	11.7794	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190311	14.01	14.69	14.01	14.5	230290	12.7178	up	up	correct
TGT.US	Target Corporation	20190311	75.82	76.3	75.44	76.27	3435918	72.1027	up	up	correct
THC.US	Tenet Healthcare Corporation	20190311	27.66	28.005	27.27	27.96	1397633	27.96	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190311	117.49	117.53	116.14	116.54	227488	107.2166	down	down	correct
THO.US	Thor Industries Inc	20190311	63.74	66.47	63.62	66.12	836098	62.4148	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190311	17.11	17.2502	17.11	17.2	127854	14.1839	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20190311	24.73	25.43	24.5	25.41	67111	25.41	up	up	correct
THS.US	TreeHouse Foods Inc	20190311	59.21	59.56	59.01	59.47	347645	59.47	up	up	correct
THW.US	Tekla World Healthcare Fund	20190311	12.63	12.73	12.5753	12.73	60411	9.7456	up	up	correct
TIMB.US	W	20190311	15.35	15.555	15.22	15.49	674455	14.7548	up	down	incorrect
TISI.US	Team Inc	20190311	16.08	16.78	16.08	16.66	300423	16.66	up	down	incorrect
TJX.US	The TJX Companies Inc	20190311	50.81	51.87	50.78	51.7	5823112	50.1174	up	up	correct
TK.US	Teekay Corporation	20190311	3.6	3.67	3.52	3.63	806369	3.63	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190311	6.47	6.63	6.47	6.59	525942	5.749	up	up	correct
TKR.US	The Timken Company	20190311	42.67	43.39	42.54	43.3	591773	40.9684	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190311	26.56	26.97	26.56	26.93	288466	23.4543	up	up	correct
TLYS.US	Tilly's Inc	20190311	11.49	11.89	11.49	11.74	326462	9.1802	up	up	correct
TM.US	Toyota Motor Corporation	20190311	118.5	119.36	118.5	119.13	134749	109.9631	up	up	correct
TME.US	Tencent Music Entertainment Group	20190311	17.38	18.14	17.08	17.9	5265418	17.9	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190311	17.1	17.39	16.81	17.37	1692395	17.37	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190311	250.87	254.43	249.63	254.32	1589311	252.5355	up	up	correct
TMST.US	TimkenSteel Corporation	20190311	10.81	11.11	10.7	11.09	215341	11.09	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190311	47.8	48.9	47.51	48.85	1580496	48.85	up	up	correct
TNC.US	Tennant Company	20190311	61.56	62.73	61.1	62.52	45331	60.3872	up	up	correct
TNET.US	TriNet Group Inc	20190311	59.71	60.76	59.24	60.73	501985	60.73	up	up	correct
TNK.US	Teekay Tankers Ltd	20190311	0.98	0.9905	0.9526	0.9874	113052	7.8992	up	up	correct
TNL.US	Travel + Leisure Co	20190311	44.42	44.42	42.22	42.36	1764707	37.8052	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190311	3.14	3.16	3.05	3.05	126021	14.0231	down	down	correct
TOL.US	Toll Brothers Inc	20190311	35.6	36.4	35.6	36.38	1777076	35.1745	up	up	correct
TPB.US	Turning Point Brands Inc	20190311	43.8	48.12	43.58	47.08	257300	46.2206	up	up	correct
TPC.US	Tutor Perini Corporation	20190311	18.47	18.98	18.46	18.78	639854	18.1274	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190311	12.87	13.36	12.87	13.22	1964925	13.22	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190311	710	732	709	725.22	9682	691.1732	up	up	correct
TPR.US	Tapestry Inc	20190311	33.65	34.035	33.45	33.86	2910843	31.6665	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190311	13.39	13.5	13.36	13.49	404672	9.6942	up	down	incorrect
TPX.US	Tempur Sealy International Inc	20190311	57.48	58.11	57.16	57.24	2281004	14.1958	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190311	18.11	18.26	18.11	18.23	9632	14.6487	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190311	35.6311	36.0874	35.4272	36.0582	129107	33.9595	up	up	correct
TRC.US	Tejon Ranch Co	20190311	17.66	18.13	17.5614	18.03	39659	18.03	up	up	correct
TREC.US	Trecora Resources	20190311	9.16	9.33	9.03	9.15	27343	9.15	down	down	correct
TREX.US	Trex Company Inc	20190311	70.71	73.15	70.71	73.04	780088	36.52	up	up	correct
TRGP.US	Targa Resources Corp	20190311	39.75	40.4	39.53	40.34	2305018	35.6636	up	up	correct
TRI.US	Thomson Reuters Corporation	20190311	53.99	54.75	53.985	54.65	513878	51.8834	up	up	correct
TRN.US	Trinity Industries Inc	20190311	22.21	22.51	21.94	22.47	1716652	20.4378	up	up	correct
TRNO.US	Terreno Realty Corporation	20190311	40.78	41.145	40.7	41.03	287331	38.5905	up	up	correct
TROX.US	Tronox Holdings plc	20190311	12.15	12.37	11.97	12.27	860067	11.4808	up	up	correct
TRP.US	TC Energy Corporation	20190311	44.77	45.1669	44.72	44.95	941098	38.311	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190311	1.61	1.665	1.595	1.66	7278683	16.6	up	up	correct
TRTN.US	Triton International Limited	20190311	32.44	32.85	32.23	32.54	386591	27.9777	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190311	19.9	20.38	19.9	20.26	445414	13.8151	up	down	incorrect
TRU.US	TransUnion	20190311	64.32	65.67	64.32	65.16	995800	64.5291	up	down	incorrect
TRV.US	The Travelers Companies Inc	20190311	132.13	132.42	131.46	131.87	1293325	123.3992	down	down	correct
TS.US	Tenaris S.A	20190311	25.98	26.68	25.91	26.68	1146753	23.8595	up	up	correct
TSE.US	Trinseo S.A	20190311	46.94	48.035	46.87	47.5	409761	42.8595	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190311	5.54	5.59	5.54	5.57	95736	4.8872	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190311	19.78	19.945	19.72	19.87	949412	13.7394	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190311	38.23	38.69	38.2	38.64	6005422	36.0304	up	up	correct
TSN.US	Tyson Foods Inc	20190311	62.78	64.23	62.6	64.22	2505857	60.2764	up	up	correct
TSQ.US	Townsquare Media Inc	20190311	4.8	5.62	4.78	5.49	58209	5.1553	up	down	incorrect
TT.US	Trane Technologies plc	20190311	104.17	105.62	103.82	105.37	1323756	78.18	up	up	correct
TTC.US	The Toro Company	20190311	67.05	67.6	66.78	67.58	572820	65.126	up	up	correct
TTE.US	TotalEnergies SE	20190311	56.91	57.13	56.87	56.93	1113502	47.4056	up	up	correct
TTI.US	TETRA Technologies Inc	20190311	2.26	2.31	2.25	2.3	1068466	2.3	up	up	correct
TTM.US	Tata Motors Limited	20190311	13.09	13.1	12.97	13.09	1497896	13.09
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190311	14.63	14.97	14.63	14.79	53052	49.6065	up	up	correct
TU.US	TELUS Corporation	20190311	8.83	8.9275	8.83	8.9175	832272	15.1141	up	up	correct
TUP.US	Tupperware Brands Corporation	20190311	27.14	27.91	26.85	27.88	673810	26.7711	up	up	correct
TV.US	Grupo Televisa S.A.B	20190311	10.36	10.7	10.34	10.58	2185600	10.4078	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190311	26.45	26.6045	26.26	26.47	8323	24.5864	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190311	25.55	25.69	25.52	25.575	7053	23.77	up	up	correct
TWI.US	Titan International Inc	20190311	4.47	4.715	4.38	4.65	990986	4.6127	up	up	correct
TWLO.US	Twilio Inc	20190311	117.4	123	117.33	122.09	4003111	122.09	up	up	correct
TWN.US	The Taiwan Fund Inc	20190311	16.81	16.84	16.72	16.82	22004	12.7434	up	up	correct
TWO.US	Two Harbors Investment Corp	20190311	13.97	14.03	13.915	14.01	2603056	10.5196	up	up	correct
TWTR.US	Twitter Inc	20190311	30.24	30.91	30.24	30.87	16013210	30.87	up	up	correct
TX.US	Ternium S.A	20190311	27.66	28.71	27.63	28.67	282891	25.4073	up	down	incorrect
TXT.US	Textron Inc	20190311	50.68	52.12	50.68	52.08	1831573	51.8194	up	up	correct
TY.US	Tri	20190311	25.78	26.1	25.78	26.09	54219	23.2154	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190311	23.2	23.64	23.16	23.35	338318	79.9815	up	up	correct
TYL.US	Tyler Technologies Inc	20190311	199.5	202.455	198.525	202.03	328392	202.03	up	up	correct
UA.US	Under Armour Inc	20190311	19.19	19.72	19.15	19.69	1843775	19.69	up	up	correct
UAA.US	Under Armour Inc	20190311	21.5	22.09	21.46	22.03	5665573	22.03	up	up	correct
UAN.US	CVR Partners LP	20190311	4.01	4.05	3.96	4.02	137305	34.7607	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190311	20.5	20.7809	19.755	20.55	131261	17.9643	up	down	incorrect
UBP.US	Urstadt Biddle Properties Inc	20190311	16.03	16.9	15.75	16.17	30808	14.028	up	up	correct
UBS.US	UBS Group AG	20190311	12.1	12.17	12.06	12.1	3956816	10.5383
UDR.US	UDR Inc	20190311	44.76	45.09	44.5	44.89	1638569	40.9678	up	up	correct
UE.US	Urban Edge Properties	20190311	18.79	18.99	18.62	18.98	365914	16.6574	up	down	incorrect
UFI.US	Unifi Inc	20190311	21.7	22.18	21.35	21.72	105364	21.72	up	up	correct
UFS.US	Domtar Corporation	20190311	50.23	51.14	50.23	50.51	545912	47.3291	up	down	incorrect
UGI.US	UGI Corporation	20190311	54.51	54.87	54.47	54.87	539160	49.8315	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190311	96.47	96.47	95.08	95.7	53911	95.7	down	down	correct
UGP.US	Ultrapar Participações S.A	20190311	13.75	14.04	13.7	13.92	1619838	6.5498	up	up	correct
UHS.US	Universal Health Services Inc	20190311	129.92	130.63	128.42	129.7	736350	128.2948	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190311	72.8	74.4	72.6	74.19	20062	66.5457	up	up	correct
UI.US	Ubiquiti Inc	20190311	140.84	143.27	140.84	143.22	237828	140.3502	up	up	correct
UIS.US	Unisys Corporation	20190311	12.68	13.1	12.64	13.1	534304	13.1	up	up	correct
UL.US	Unilever PLC	20190311	53.86	54.36	53.695	54.31	1572010	49.568	up	up	correct
UMC.US	United Microelectronics Corporation	20190311	1.86	1.88	1.85	1.87	632818	1.6539	up	up	correct
UMH.US	UMH Properties Inc	20190311	13.31	13.53	13.245	13.48	411854	11.8414	up	up	correct
UNF.US	UniFirst Corporation	20190311	135.36	137.99	135.36	137.67	282744	135.9499	up	down	incorrect
UNFI.US	United Natural Foods Inc	20190311	13.96	14.73	13.96	14.69	1260712	14.69	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190311	239.21	244.02	236.415	243.15	4539618	232.8588	up	down	incorrect
UNM.US	Unum Group	20190311	36.22	36.39	35.94	36.13	1541170	31.651	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190311	25.49	25.49	25.05	25.15	32556	21.3878	down	up	incorrect
UNP.US	Union Pacific Corporation	20190311	164.1	166.945	163.68	165.6	4051724	156.4271	up	up	correct
UNVR.US	Univar Solutions Inc	20190311	22.58	22.855	22.135	22.33	1778609	22.33	down	up	incorrect
UPS.US	United Parcel Service Inc	20190311	106.87	108.92	106.79	108.83	2963374	100.4793	up	up	correct
URI.US	United Rentals Inc	20190311	123.18	124.09	122.55	124.01	1213774	124.01	up	up	correct
USA.US	Liberty All	20190311	5.96	6.0256	5.96	6.02	601308	4.5615	up	up	correct
USAC.US	USA Compression Partners LP	20190311	15.74	15.88	15.6591	15.82	157213	10.9598	up	up	correct
USB.US	U.S. Bancorp	20190311	51.07	51.49	51	51.46	5558433	46.7294	up	up	correct
USDP.US	USD Partners LP	20190311	11.16	11.34	11.03	11.33	116556	8.2251	up	up	correct
USFD.US	US Foods Holding Corp	20190311	34.12	34.22	33.78	34	1477900	34	down	down	correct
USM.US	United States Cellular Corporation	20190311	45.71	47.052	45.71	46.89	176343	46.89	up	up	correct
USNA.US	USANA Health Sciences Inc	20190311	94.75	96.02	94.33	95.6	117393	95.6	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190311	109.25	111.085	108.4814	110.73	69563	107.8543	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20190311	8.1	8.58	8.09	8.52	235226	8.52	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190311	23.48	23.68	23.4298	23.64	133436	19.2069	up	up	correct
UTI.US	Universal Technical Institute Inc	20190311	3.35	3.55	3.35	3.46	4384	3.46	up	up	correct
UTL.US	Unitil Corporation	20190311	54.93	55.24	53.94	55.24	31399	50.7355	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20190311	31.49	31.63	31.14	31.41	338029	28.6873	down	down	correct
UVV.US	Universal Corporation	20190311	59.08	60.54	58.87	60.46	110725	51.4134	up	up	correct
V.US	Visa Inc	20190311	148.11	150.97	148.02	150.67	9361495	148.1438	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190311	97.35	97.805	94.61	95.42	631078	93.0464	down	up	incorrect
VALE.US	Vale S.A.	20190311	12.76	12.99	12.74	12.99	24991840	10.301	up	up	correct
VAPO.US	Vapotherm Inc	20190311	20	21.4099	19.49	20.25	158236	20.25	up	up	correct
VATE.US	Innovate Corp	20190311	3.05	3.16	2.98	3.15	203824	3.15	up	up	correct
VBF.US	Invesco Bond Fund	20190311	17.76	17.94	17.76	17.87	14125	15.1253	up	down	incorrect
VCIF.US	Vertical Capital Income Fund	20190311	12.25	13	12.25	12.25	0	10.1655
VCRA.US	Vocera Communications Inc	20190311	32.09	32.47	31.53	32.33	316647	32.33	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190311	12.15	12.18	12.1266	12.18	57674	10.7692	up	up	correct
VEC.US	Vectrus Inc	20190311	27.5	27.84	27.12	27.71	44971	27.71	up	down	incorrect
VEDL.US	Vedanta Limited	20190311	10	10.17	9.89	10.11	1046214	8.2711	up	up	correct
VEEV.US	Veeva Systems Inc	20190311	115.03	118.73	115	118.48	1580507	118.48	up	up	correct
VER.US	VEREIT Inc	20190311	8.09	8.16	8.035	8.16	9489094	34.9647	up	up	correct
VET.US	Vermilion Energy Inc	20190311	25.4	25.47	24.97	25.13	905029	21.585	down	up	incorrect
VFC.US	V.F. Corporation	20190311	84.37	85.34	84.31	85.12	1879672	79.4929	up	up	correct
VGI.US	Virtus Global Multi	20190311	12.23	12.258	12.15	12.1699	90254	9.4375	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190311	12.28	12.31	12.24	12.295	110988	10.7195	up	up	correct
VGR.US	Vector Group Ltd	20190311	10.6476	10.9048	10.6095	10.8952	1770244	8.3777	up	up	correct
VHC.US	VirnetX Holding Corp	20190311	6.4	7.04	6.398	6.99	791022	5.9957	up	down	incorrect
VHI.US	Valhi Inc	20190311	4.05	4.4497	4.03	4.36	485193	48.465	up	up	correct
VICI.US	VICI Properties Inc	20190311	21.26	21.52	21.26	21.47	2336653	18.3164	up	up	correct
VIIX.US	VelocityShares VIX Short	20190311	13.79	13.79	12.98	13.02	189692	65.1	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190311	7.32	7.88	7.3	7.84	12671470	7.84	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20190311	12.11	12.21	12.02	12.2	1998451	9.6753	up	up	correct
VKQ.US	Invesco Municipal Trust	20190311	11.96	12.01	11.96	12	118064	10.4608	up	up	correct
VLO.US	Valero Energy Corporation	20190311	80.44	83.56	80.1661	83.48	4375513	71.9586	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190311	8.84	8.92	8.76	8.8	302622	8.8	down	down	correct
VLT.US	Invesco High Income Trust II	20190311	14.29	14.446	14.2273	14.36	12559	11.2869	up	up	correct
VMC.US	Vulcan Materials Company	20190311	113.53	115.64	113.53	114.01	910002	111.0963	up	up	correct
VMI.US	Valmont Industries Inc	20190311	134.84	136.61	134.415	136.08	98349	131.3573	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190311	11.92	11.99	11.91	11.99	147154	10.4579	up	up	correct
VNCE.US	Vince Holding Corp	20190311	14.04	14.05	13.76	13.88	12623	13.88	down	down	correct
VNE.US	Veoneer Inc	20190311	24.59	25.79	24.5	25.7	1011167	25.7	up	up	correct
VNO.US	Vornado Realty Trust	20190311	67.86	68.57	67.52	68.55	479445	57.9557	up	down	incorrect
VNTR.US	Venator Materials PLC	20190311	5.87	6	5.69	5.89	945111	5.89	up	up	correct
VOC.US	VOC Energy Trust	20190311	5.41	5.7761	5.4	5.64	143331	4.1627	up	up	correct
VOYA.US	Voya Financial Inc	20190311	49.05	49.37	48.76	49.14	935876	47.9353	up	up	correct
VPG.US	Vishay Precision Group Inc	20190311	34.31	35.08	34.21	34.82	25333	34.82	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190311	12.25	12.27	12.22	12.22	45573	10.6909	down	down	correct
VRS.US	Verso Corporation	20190311	19.48	20.005	19.2	19.44	354636	14.6819	down	down	correct
VRT.US	Vertiv Holdings Co	20190311	9.95	9.97	9.95	9.96	140100	9.9508	up	down	incorrect
VRTV.US	Veritiv Corporation	20190311	25.39	26.205	25.35	26.06	74331	26.06	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190311	20.01	20.75	19.98	20.63	1239285	19.4231	up	up	correct
VST.US	Vistra Corp	20190311	25.16	25.33	25.05	25.25	3277350	23.2624	up	up	correct
VSTO.US	Vista Outdoor Inc	20190311	8.7	8.78	8.42	8.67	641011	8.67	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190311	11.12	11.127	11.07	11.11	154847	8.9039	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190311	13.22	13.28	13.1744	13.28	24877	11.7354	up	down	incorrect
VTOL.US	Bristow Group Inc	20190311	10.2	10.49	10.13	10.44	29783	31.32	up	up	correct
VTR.US	Ventas Inc	20190311	62.12	63.23	62.12	63.18	1150419	55.3386	up	up	correct
VVI.US	Viad Corp	20190311	53.96	54.6	53.68	54.48	78157	53.9572	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20190311	4.13	4.17	4.13	4.14	511716	3.401	up	up	correct
VVV.US	Valvoline Inc	20190311	18.72	18.87	18.57	18.72	891936	17.7862
VZ.US	Verizon Communications Inc	20190311	56.76	57.615	56.75	57.58	13627431	51.1631	up	up	correct
W.US	Wayfair Inc	20190311	165.8	171.85	164.5	170.17	2225938	170.17	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190311	69.7	71.34	69.55	71.11	1972757	69.8758	up	up	correct
WAL.US	Western Alliance Bancorporation	20190311	44.22	44.38	43.99	44.19	613721	42.1638	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190311	25.7793	25.85	25.7001	25.84	2621	21.8368	up	up	correct
WAT.US	Waters Corporation	20190311	238.77	240.32	238	239.7	481072	239.7	up	down	incorrect
WBK.US	Westpac Banking Corporation	20190311	19	19.23	19	19.18	218506	16.8258	up	up	correct
WBS.US	Webster Financial Corporation	20190311	55.19	55.64	54.88	55.59	255466	50.0112	up	up	correct
WBT.US	Welbilt Inc	20190311	15.37	15.48	15.23	15.4	1480449	15.4	up	up	correct
WCC.US	WESCO International Inc	20190311	51.89	52.79	51.81	52.76	407576	52.76	up	down	incorrect
WCN.US	Waste Connections Inc	20190311	84.68	85.54	84.68	85.53	489757	83.8077	up	up	correct
WD.US	Walker & Dunlop Inc	20190311	52.98	53.1	52.13	52.44	160809	49.423	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190311	12.77	12.78	12.69	12.7	58562	10.7828	down	up	incorrect
WEC.US	WEC Energy Group Inc	20190311	77.08	77.22	76.8	77.15	1967319	71.4152	up	up	correct
WEI.US	Weidai Ltd	20190311	11.85	12.2399	11.81	12.08	2845	12.08	up	down	incorrect
WELL.US	Welltower Inc	20190311	75.18	76.49	75.18	76.47	2184655	68.4877	up	up	correct
WES.US	Western Midstream Partners LP	20190311	32.49	32.95	32.15	32.38	2791113	24.5776	down	down	correct
WEX.US	WEX Inc	20190311	173.98	175.22	173.79	175.21	239220	175.21	up	down	incorrect
WF.US	Woori Financial Group Inc	20190311	37.75	38.03	37.75	37.82	7077	34.1193	up	down	incorrect
WFC.US	Wells Fargo & Company	20190311	50	50.1	49.63	49.76	19471722	45.7833	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190311	52.49	52.49	52.49	52.49	100	50.7777
WGO.US	Winnebago Industries Inc	20190311	31.63	32.62	31.63	32.1	390209	31.2486	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190311	52.13	52.5	51.35	51.67	429300	49.3631	down	down	correct
WHD.US	Cactus Inc	20190311	36.96	37.9886	36.75	37.46	732877	36.4791	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20190311	37.07	38.03	37.02	37.76	31106	30.5037	up	up	correct
WHR.US	Whirlpool Corporation	20190311	137.34	139.27	136.19	136.6	541890	125.5642	down	down	correct
WIA.US	Western Asset Inflation	20190311	11.01	11.03	10.96	10.96	27910	8.866	down	down	correct
WIT.US	Wipro Limited	20190311	5.33	5.41	5.31	5.38	1007171	4.0117	up	down	incorrect
WIW.US	Western Asset Inflation	20190311	10.6	10.61	10.58	10.6	119959	9.2408
WK.US	Workiva Inc	20190311	48.27	50.29	48.27	50.08	449406	50.08	up	up	correct
WLK.US	Westlake Chemical Corporation	20190311	67.96	69.28	67.5	68.77	538465	65.8211	up	down	incorrect
WLKP.US	Westlake Chemical Partners LP	20190311	22.15	22.17	22.05	22.15	41385	17.6358
WM.US	Waste Management Inc	20190311	98.92	99.88	98.9	99.85	1784730	95.1334	up	up	correct
WMB.US	The Williams Companies Inc	20190311	27.07	27.42	27.07	27.36	6013940	22.5926	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190311	10.38	10.45	10.33	10.4	440903	8.3088	up	up	correct
WMK.US	Weis Markets Inc	20190311	43.79	44.06	42.91	43.65	129037	40.5935	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190311	24.39	25.15	24.39	25.11	247125	23.7974	up	up	correct
WMT.US	Walmart Inc	20190311	98.04	98.58	97.82	98.48	5345255	93.4541	up	up	correct
WNC.US	Wabash National Corporation	20190311	13.77	13.91	13.7	13.78	269040	12.887	up	up	correct
WNS.US	WNS (Holdings) Limited	20190311	52.26	52.67	51.72	52.05	128598	52.05	down	down	correct
WOLF.US	Wolfspeed Inc	20190311	52.45	53.87	52.41	53.71	999299	53.71	up	up	correct
WOR.US	Worthington Industries Inc	20190311	36.22	36.92	35.87	36.9	217438	34.3635	up	down	incorrect
WOW.US	WideOpenWest Inc	20190311	7.51	8	7.46	7.91	282505	7.91	up	up	correct
WPC.US	W. P. Carey Inc	20190311	75.4	75.89	75.12	75.77	1006975	64.7459	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190311	22.1	22.15	21.74	22	1625493	21.16	down	down	correct
WPP.US	WPP plc	20190311	55.7	56.42	55.7	56.2	149600	47.792	up	down	incorrect
WRB.US	W. R. Berkley Corporation	20190311	83.23	83.42	82.865	83.03	692187	52.1745	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190311	27.43	27.76	27.27	27.76	698370	24.2722	up	up	correct
WRI.US	Weingarten Realty Investors	20190311	27.01	27.275	26.855	27.23	1092205	23.6977	up	up	correct
WRK.US	WestRock Company	20190311	37.93	38.98	37.875	38.79	3081634	35.5957	up	up	correct
WSM.US	Williams	20190311	57.19	57.66	56.35	57.61	1211833	54.0613	up	up	correct
WSO.US	Watsco Inc	20190311	140.21	140.83	139.84	140.03	405497	127.1494	down	down	correct
WSR.US	Whitestone REIT	20190311	11.64	11.81	11.5	11.81	994410	9.8172	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20190311	101.97	103.16	101.805	103.04	200776	102.1397	up	up	correct
WTI.US	W&T Offshore Inc	20190311	5.19	5.33	5.16	5.24	3002842	5.24	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190311	920.12	921.49	906.16	908.4	11418	905.5361	down	down	correct
WTRG.US	Essential Utilities Inc	20190311	35.56	35.92	35.35	35.81	531031	33.7338	up	up	correct
WTS.US	Watts Water Technologies Inc	20190311	78.13	79.88	77.3	79.49	151957	77.6159	up	up	correct
WTTR.US	Select Energy Services Inc	20190311	10.08	10.44	9.965	10.29	313356	10.29	up	up	correct
WU.US	The Western Union Company	20190311	17.98	18.16	17.94	18.16	4143576	16.1089	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190311	84.34	88.13	84.34	88.04	730972	85.7154	up	up	correct
WWW.US	Wolverine World Wide Inc	20190311	34.92	35.29	34.81	35.23	797794	33.8688	up	up	correct
WY.US	Weyerhaeuser Company	20190311	25.25	25.87	25.15	25.84	5120568	23.6413	up	up	correct
X.US	United States Steel Corporation	20190311	19.38	20.03	19.19	20.01	8712093	19.6299	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190311	8.64	8.64	8.59	8.59	14080	6.325	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20190311	19.37	19.72	19.36	19.72	343991	18.2278	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190311	4.74	4.95	4.7	4.91	243700	4.2672	up	up	correct
XOM.US	Exxon Mobil Corporation	20190311	79.98	80.29	79.65	79.78	11060880	67.1563	down	down	correct
XPO.US	XPO Logistics Inc	20190311	47.7378	50.1766	47.4879	49.8268	7404515	29.0028	up	up	correct
XPRO.US	Frank’s International NV	20190311	33.6	35.1	33.3	34.98	100350	34.98	up	down	incorrect
XYF.US	X Financial	20190311	6.25	6.88	6.25	6.87	17216	20.2547	up	up	correct
XYL.US	Xylem Inc	20190311	75.09	76.9	75.09	76.89	832743	74.4724	up	up	correct
Y.US	Alleghany Corporation	20190311	617.87	621.99	611.41	612.53	63467	599.4758	down	up	incorrect
YELP.US	Yelp Inc	20190311	34.97	35.91	34.63	35.71	2007548	35.71	up	down	incorrect
YETI.US	YETI Holdings Inc	20190311	24	24.3099	23.5007	24.15	791925	24.15	up	up	correct
YEXT.US	Yext Inc	20190311	22.71	23.28	22.65	23.06	1216327	23.06	up	up	correct
YPF.US	YPF Sociedad Anónima	20190311	13.34	13.65	12.96	13.63	2222393	13.525	up	up	correct
YRD.US	Yiren Digital Ltd	20190311	13.02	13.85	12.9158	13.48	254846	13.48	up	down	incorrect
YUM.US	Yum! Brands Inc	20190311	96.84	97.82	96.745	97.79	1466547	93.2285	up	up	correct
YUMC.US	Yum China Holdings Inc	20190311	40.32	41.04	40.28	40.76	2105100	39.8916	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190311	121.75	122.3	120.92	121.41	1442735	118.7986	down	down	correct
ZEN.US	Zendesk Inc	20190311	77.43	80.4	77.39	79.21	2473415	79.21	up	up	correct
ZEPP.US	Zepp Health Corporation	20190311	15.09	16.32	14.68	15.25	553317	15.25	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190311	38.14	38.8	38.14	38.65	24130	38.3003	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190311	20.29	20.365	19.86	20.13	6427795	19.4876	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190311	10.47	10.64	10.39	10.5	104715	8.0735	up	up	correct
ZTS.US	Zoetis Inc	20190311	92.65	94.77	92.55	94.73	2902107	93.2649	up	up	correct
ZUO.US	Zuora Inc	20190311	23.1	24.17	23.1	23.55	1540636	23.55	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190311	26.12	26.93	25.91	26.91	546300	26.4856	up	up	correct
ZYME.US	Zymeworks Inc	20190311	15.93	17.23	15.81	16.72	299196	16.72	up	up	correct