CollectAI

close-nyse_stocks

2019/03/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190313	80.22	80.74	80.02	80.13	1529133	78.4938	down	down	correct
AA.US	Alcoa Corporation	20190313	28.62	29.32	28.56	28.98	3670381	28.9168	up	up	correct
AAIC.US	PC	20190313	23.55	23.55	23.17	23.51	6878	17.6687	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20190313	155.25	155.8044	153.785	154.7	812385	150.9082	down	up	incorrect
AAT.US	American Assets Trust Inc	20190313	45.54	46.28	45.4551	46.2	263765	42.5896	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190313	29.13	29.4299	29.11	29.14	197319	23.0979	up	up	correct
ABB.US	ABB Ltd	20190313	19.1	19.26	19.05	19.22	1621415	17.1957	up	up	correct
ABBV.US	AbbVie Inc	20190313	78.92	79.3	78.15	78.93	5984714	68.3778	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190313	79.04	80.26	78.68	79.79	1050025	76.102	up	up	correct
ABEV.US	Ambev S.A	20190313	4.4	4.41	4.33	4.38	21723779	3.9835	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20190313	68.24	69.48	68.24	69	143187	69	up	down	incorrect
ABM.US	ABM Industries Incorporated	20190313	33.44	33.94	33.13	33.85	346509	32.0699	up	up	correct
ABT.US	Abbott Laboratories	20190313	78.67	79.145	78.07	78.62	6479249	75.3257	down	down	correct
AC.US	Associated Capital Group Inc	20190313	44.3	44.3	43.4267	44.27	4324	43.3568	down	down	correct
ACA.US	Arcosa Inc	20190313	34.03	34.33	32.93	32.95	372747	32.5375	down	up	incorrect
ACC.US	American Campus Communities Inc	20190313	46.37	46.895	46.18	46.67	916677	41.3672	up	up	correct
ACCO.US	ACCO Brands Corporation	20190313	8.95	9.11	8.95	8.97	392727	8.1162	up	up	correct
ACEL.US	WS	20190313	10.15	10.15	10.1475	10.15	453501	8.7723
ACH.US	Aluminum Corporation of China Limited	20190313	9.79	9.9	9.7225	9.84	35265	9.84	up	up	correct
ACM.US	AECOM	20190313	30.55	30.66	29.87	30.39	1019692	30.39	down	down	correct
ACN.US	Accenture plc	20190313	164.97	165.2842	163.66	164.11	2095157	157.5575	down	up	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20190313	15.36	15.5	15.33	15.4	156606	11.4947	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190313	22.34	22.34	22.11	22.24	44164	15.0756	down	down	correct
ADM.US	Archer	20190313	42.93	43.64	42.9	43.27	3082736	39.8084	up	up	correct
ADNT.US	Adient plc	20190313	15.01	15.14	14.32	14.39	2437900	14.39	down	up	incorrect
ADT.US	ADT Inc	20190313	6.58	6.58	6.2525	6.38	7638646	5.5703	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190313	14.16	14.29	14.16	14.24	159907	10.5906	up	up	correct
AEE.US	Ameren Corporation	20190313	72.42	73	72.26	72.94	1452479	67.9101	up	up	correct
AEG.US	Aegon N.V	20190313	5.12	5.15	5.105	5.13	651829	4.4607	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190313	44.85	44.95	44.25	44.67	993294	42.6213	down	down	correct
AENZ.US	Aenza S.A.A	20190313	3.1	3.12	3	3.07	7512	3.07	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20190313	21.38	21.61	21.14	21.15	5859781	19.4091	down	down	correct
AER.US	AerCap Holdings N.V	20190313	43.75	44.1	43.03	43.08	1562949	43.08	down	down	correct
AES.US	The AES Corporation	20190313	18.17	18.26	18.09	18.12	3735076	16.6941	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190313	12.77	12.79	12.72	12.74	42032	11.7415	down	down	correct
AFG.US	American Financial Group Inc	20190313	97.09	97.15	96.15	96.27	393708	71.0287	down	down	correct
AFI.US	Armstrong Flooring Inc	20190313	13.72	13.91	13.66	13.68	176427	13.68	down	down	correct
AFL.US	Aflac Incorporated	20190313	49.27	49.61	49.19	49.39	2381375	46.1829	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190313	15.18	15.22	15.17	15.21	111009	12.3782	up	up	correct
AG.US	First Majestic Silver Corp	20190313	6.88	7.02	6.8453	6.96	3529935	6.9522	up	up	correct
AGCO.US	AGCO Corporation	20190313	65.93	67.28	65.93	66.76	495409	63.6544	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190313	9.53	9.54	9.49	9.53	40751	7.706
AGI.US	Alamos Gold Inc	20190313	5.3	5.37	5.24	5.33	2354522	5.1758	up	up	correct
AGO.US	Assured Guaranty Ltd	20190313	44.38	44.52	44.23	44.48	596092	42.1548	up	up	correct
AGR.US	Avangrid Inc	20190313	49.31	49.74	49.31	49.49	660557	44.8769	up	up	correct
AGRO.US	Adecoagro S.A	20190313	6.63	6.73	6.61	6.69	597419	6.69	up	up	correct
AGS.US	PlayAGS Inc	20190313	26.73	27.23	25.92	26.05	577927	26.05	down	up	incorrect
AGX.US	Argan Inc	20190313	48.57	48.98	48.02	48.26	113171	43.4236	down	down	correct
AHT.US	PI	20190313	22.46	23.425	22.43	23.2601	3605	20.084	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190313	23.55	23.55	23.48	23.48	2370	19.3896	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190313	14.89	14.93	14.86	14.91	49700	12.0333	up	up	correct
AIG.US	PA	20190313	25.16	25.25	25.05	25.2	663123	21.7216	up	up	correct
AIN.US	Albany International Corp	20190313	72.85	74.13	72.67	72.93	87303	70.4576	up	down	incorrect
AIR.US	AAR Corp	20190313	34.27	34.34	33.7	34.02	291250	33.6369	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190313	58.34	59.2	58.11	58.78	181214	55.8504	up	up	correct
AIV.US	Apartment Investment and Management Company	20190313	5.4255	5.4502	5.4099	5.4137	751245	4.8932	down	down	correct
AIW.US	Arlington Asset Investment Corp	20190313	24.248	24.35	24.0942	24.0942	1886	20.6094	down	down	correct
AIZ.US	Assurant Inc	20190313	101.29	102.04	101.1119	101.28	508696	96.3613	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190313	79.32	79.61	78.95	79.06	866308	75.597	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190313	33.87	34.49	33.65	34.19	1172284	30.8089	up	down	incorrect
AJX.US	Great Ajax Corp	20190313	13.6	13.77	13.6	13.73	100199	10.8139	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190313	25.06	25.09	24.9901	25.09	9357	20.4639	up	up	correct
AKO.US	B	20190313	21.7	22.1	21.67	21.71	14528	19.0027	up	up	correct
AKR.US	Acadia Realty Trust	20190313	28.19	28.48	28.01	28.04	266914	25.7519	down	down	correct
AL.US	PA	20190313	25.18	25.345	25.1467	25.25	67338	21.3779	up	up	correct
ALB.US	Albemarle Corporation	20190313	86.03	86.86	85.62	86.21	1013444	82.4027	up	up	correct
ALE.US	ALLETE Inc	20190313	83.86	83.99	83.11	83.23	230797	75.3278	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190313	23.28	23.4	23.17	23.24	299814	21.5478	down	up	incorrect
ALG.US	Alamo Group Inc	20190313	97	99.05	96.6	99.01	78459	97.8232	up	down	incorrect
ALIN.US	PE	20190313	19.23	19.2374	18.85	19.03	48164	14.8176	down	up	incorrect
ALK.US	Alaska Air Group Inc	20190313	54.58	56.18	54.4317	56.03	3544371	54.8063	up	up	correct
ALL.US	The Allstate Corporation	20190313	94.29	94.39	93.46	93.55	2302352	87.9034	down	down	correct
ALLE.US	Allegion plc	20190313	89.34	89.92	89.17	89.64	656387	86.676	up	up	correct
ALLY.US	PA	20190313	26.08	26.23	26.08	26.19	134334	26.19	up	up	correct
ALP.US	PQ	20190313	25.05	25.05	25.03	25.05	46055	21.7302
ALSN.US	Allison Transmission Holdings Inc	20190313	46.67	47.06	46.22	46.33	1307200	44.1684	down	down	correct
ALV.US	Autoliv Inc	20190313	77.72	78.145	77.42	77.73	454336	73.3323	up	down	incorrect
ALX.US	Alexander's Inc	20190313	365.03	369.5596	357.6877	362.11	16030	305.6992	down	down	correct
AM.US	Antero Midstream Corporation	20190313	12.17	12.96	11.03	12.54	8408704	8.1846	up	down	incorrect
AMBC.US	Ambac Financial Group Inc	20190313	19.67	19.9	19.55	19.71	172399	19.71	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190313	14.35	14.75	14.27	14.43	1285801	13.5205	up	up	correct
AMCR.US	Amcor plc	20190313	10.47	10.47	10.47	10.47	10300	9.3056
AME.US	AMETEK Inc	20190313	80.6	81.44	80.32	81.09	1411020	79.4742	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20190313	107.17	107.55	106.2	107.19	338672	105.5236	up	up	correct
AMH.US	PH	20190313	25.02	25.1799	25.02	25.1136	16289	21.0589	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20190313	46.56	47.53	46.37	46.72	436710	46.72	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190313	14.45	14.52	14.16	14.47	11722	13.4215	up	up	correct
AMP.US	Ameriprise Financial Inc	20190313	125.61	125.7402	124.27	124.86	1172430	117.138	down	down	correct
AMPY.US	Amplify Energy Corp	20190313	8.08	8.18	7.98	8.12	140937	8.12	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190313	58.5	58.5	57.08	57.6	50950	57.6	down	down	correct
AMRC.US	Ameresco Inc	20190313	16.4	16.54	16.16	16.23	101590	16.23	down	up	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20190313	12.72	14.035	12.54	13.85	2848274	13.85	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20190313	185.7	187.55	185.7	187.23	1512656	177.0116	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190313	14.44	14.59	14.22	14.55	3187771	13.5044	up	up	correct
AN.US	AutoNation Inc	20190313	34.06	34.37	33.75	33.77	1067572	33.77	down	down	correct
ANET.US	Arista Networks Inc	20190313	288.86	296	287.1	292.51	4581972	73.1275	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190313	26.81	27.1	26.685	26.73	2302819	25.3662	down	up	incorrect
ANH.US	PC	20190313	25	25.15	25	25.15	3733	21.167	up	up	correct
ANTM.US	Anthem Inc	20190313	298.77	304.85	297.64	303.61	1144707	292.5884	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190313	8.23	8.3	8.23	8.29	227319	6.6656	up	up	correct
AON.US	Aon plc	20190313	166.75	168.45	166.66	167.09	818314	163.1153	up	up	correct
AOS.US	A. O. Smith Corporation	20190313	51.72	51.78	51.325	51.41	1141723	48.8363	down	down	correct
AP.US	Ampco	20190313	4.1	4.16	3.92	4.07	42581	4.07	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190313	25.87	26.29	25.67	26.22	531791	20.5694	up	up	correct
APD.US	Air Products and Chemicals Inc	20190313	184.58	186.26	184.58	185.1	843462	174.4059	up	down	incorrect
APH.US	Amphenol Corporation	20190313	94.5	95.2	94.07	94.44	1734398	45.8683	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190313	16.48	16.61	16.42	16.44	819086	15.2029	down	down	correct
APO.US	PB	20190313	24.84	24.9	24.8187	24.85	35877	21.0862	up	down	incorrect
APRN.US	Blue Apron Holdings Inc	20190313	0.999	1.02	0.97	1.02	239920	15.3	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190313	16.1	16.3	16.1	16.15	207250	12.7934	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190313	11.28	11.34	11.18	11.25	449378	9.9837	down	down	correct
AQNA.US	AQNA	20190313	26.75	26.79	26.5336	26.79	165277	22.4839	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190313	13.1	13.23	12.9834	13.03	701540	13.03	down	down	correct
AR.US	Antero Resources Corporation	20190313	8.24	8.54	8.21	8.33	6765467	8.33	up	up	correct
ARC.US	ARC Document Solutions Inc	20190313	2.33	2.41	2.32	2.37	109396	2.2486	up	down	incorrect
ARCH.US	Arch Resources Inc	20190313	92.07	92.9025	91.3	92.49	314708	89.7256	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190313	8.18	8.34	8.13	8.26	357601	7.6922	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190313	14.93	14.9709	14.91	14.92	37131	11.7017	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190313	140.51	142.06	140.51	141.34	793173	131.5249	up	up	correct
ARES.US	Ares Management Corporation	20190313	23.76	24.2625	23.71	24.17	1730692	21.5314	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190313	25.301	25.32	25.301	25.32	914	21.2724	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190313	68.87	69.05	67.76	67.96	164772	63.5182	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190313	18.28	18.45	18.23	18.39	875389	13.3755	up	up	correct
ARL.US	American Realty Investors Inc	20190313	12.53	13.13	12.52	12.75	1686	12.75	up	up	correct
ARLO.US	Arlo Technologies Inc	20190313	4.45	4.49	4.29	4.31	1475970	4.31	down	down	correct
ARMK.US	Aramark	20190313	30.45	30.58	29.895	30.02	2645433	28.9547	down	down	correct
AROC.US	Archrock Inc	20190313	9.75	9.89	9.7	9.84	617446	8.0719	up	up	correct
ARW.US	Arrow Electronics Inc	20190313	78.37	79.07	78.16	78.5	642451	78.5	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190313	10.5	10.5	10.34	10.45	50776	10.4087	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190313	5.76	5.81	5.68	5.71	120439	5.6633	down	down	correct
ASG.US	Liberty All	20190313	5.34	5.39	5.34	5.36	164538	4.127	up	down	incorrect
ASGN.US	ASGN Incorporated	20190313	63.21	64.32	62.85	63.86	372228	63.86	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190313	78.91	79.68	78.465	79.08	244969	76.0637	up	up	correct
ASIX.US	AdvanSix Inc	20190313	31.07	31.62	30.88	31.19	137415	31.1089	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190313	3.79	3.79	2.99	3.1	329978	3.1	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190313	157.05	158.355	154.27	156.52	59621	147.8999	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190313	4.01	4.05	3.99	4.01	362358	3.6291
ATCO.US	PI	20190313	24.74	24.8	24.51	24.6	23166	19.6947	down	up	incorrect
ATEN.US	A10 Networks Inc	20190313	7.11	7.1775	7.075	7.12	304583	7.0985	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190313	48.14	49.03	48.06	48.67	406490	48.67	up	up	correct
ATHM.US	Autohome Inc	20190313	86.78	92.46	86.11	92.05	1832896	90.4178	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190313	25.95	26.22	25.215	25.29	1902418	25.29	down	down	correct
ATKR.US	Atkore Inc	20190313	21.76	22.16	21.65	21.99	189591	21.99	up	up	correct
ATO.US	Atmos Energy Corporation	20190313	101.5	102.25	101.26	101.81	883307	96.1406	up	up	correct
ATR.US	AptarGroup Inc	20190313	102.5	103.34	102.09	102.28	287600	99.0032	down	down	correct
ATTO.US	Atento S.A	20190313	3.63	3.7	3.59	3.66	248868	18.3992	up	up	correct
ATUS.US	Altice USA Inc	20190313	20.98	21.3	20.91	21.2	6901045	21.2	up	up	correct
AU.US	AngloGold Ashanti Limited	20190313	12.95	13.14	12.815	13.13	9804813	12.6593	up	down	incorrect
AUD.US	Audacy Inc	20190313	6.03	6.08	5.92	6.01	1446218	5.8108	down	up	incorrect
AUST.US	Austin Gold Corp.	20190313	16.08	16.13	15.98	15.98	4439	15.98	down	down	correct
AUY.US	Yamana Gold Inc	20190313	2.71	2.74	2.66	2.7	11377547	2.584	down	down	correct
AVA.US	Avista Corporation	20190313	41.48	41.55	41.27	41.49	1305189	37.2761	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190313	7.65	7.73	7.53	7.55	160714	6.5155	down	down	correct
AVB.US	AvalonBay Communities Inc	20190313	199.1	200.395	199.1	199.37	543879	182.7864	up	up	correct
AVD.US	American Vanguard Corporation	20190313	19.64	19.7041	18.86	18.97	141291	18.7327	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190313	14.55	14.57	14.4942	14.56	62977	10.8553	up	up	correct
AVLR.US	Avalara Inc	20190313	54.07	55.94	53.27	54.8	1859154	54.2842	up	down	incorrect
AVNS.US	Avanos Medical Inc	20190313	43.14	43.87	42.78	43.2	582141	43.2	up	up	correct
AVNT.US	Avient Corporation	20190313	31.46	31.52	31.085	31.18	631415	28.974	down	down	correct
AVY.US	Avery Dennison Corporation	20190313	110.97	111.17	109.9	109.97	658138	104.9135	down	down	correct
AVYA.US	Avaya Holdings Corp	20190313	14.95	14.98	14.58	14.62	1080354	14.62	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190313	11.65	11.66	11.62	11.64	199293	9.6446	down	down	correct
AWI.US	Armstrong World Industries Inc	20190313	73.9	74.01	73.13	73.47	270700	71.6291	down	down	correct
AWK.US	American Water Works Company Inc	20190313	104.86	105.3681	104.64	105.11	1384666	100.6897	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190313	5.83	5.859	5.82	5.84	91873	4.5756	up	up	correct
AWR.US	American States Water Company	20190313	71.48	71.6798	70.8532	71.35	160487	68.3188	down	down	correct
AX.US	Axos Financial Inc	20190313	30.25	30.55	30.17	30.23	347594	30.23	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190313	14.58	14.7	14.43	14.44	1442415	14.44	down	up	incorrect
AXP.US	American Express Company	20190313	110.18	112.26	110.09	112.14	4234169	107.769	up	up	correct
AXR.US	AMREP Corporation	20190313	5.56	5.6427	5.4473	5.55	3035	5.55	down	down	correct
AXS.US	PE	20190313	24.2	24.39	24.2	24.39	27778	20.9517	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190313	26.33	26.53	26.33	26.48	1536500	26.48	up	up	correct
AYI.US	Acuity Brands Inc	20190313	131.63	133.6	131.04	132.33	303986	130.8135	up	up	correct
AYX.US	Alteryx Inc	20190313	76.5	77.63	74.87	75.5	1130852	75.5	down	down	correct
AZO.US	AutoZone Inc	20190313	936.58	942.73	932.91	940.58	301160	940.58	up	up	correct
AZRE.US	Azure Power Global Limited	20190313	10.76	11.01	10.76	10.98	17049	10.98	up	up	correct
AZUL.US	Azul S.A	20190313	31.12	31.76	30.89	31.7	419145	31.7	up	down	incorrect
AZZ.US	AZZ Inc	20190313	43.82	44.1	43.21	43.71	85016	41.7778	down	down	correct
B.US	Barnes Group Inc	20190313	56.52	56.79	55.78	55.92	163898	53.8922	down	down	correct
BA.US	The Boeing Company	20190313	378.43	381.77	363.33	377.14	32662250	368.3068	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190313	180.73	182.535	179.26	180.7	8868194	180.7	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190313	13.91	14.06	13.86	14.06	26029	12.7186	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190313	55.99	56.27	55.8	56.03	2026511	53.6642	up	up	correct
BAK.US	Braskem S.A	20190313	28.45	28.93	28.27	28.92	185840	22.9251	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20190313	46.0526	46.3405	45.4793	46.0824	12638751	29.7346	up	down	incorrect
BANC.US	PE	20190313	25.27	25.49	25.26	25.45	16495	21.1228	up	up	correct
BAP.US	Credicorp Ltd	20190313	241.29	244.01	239.995	243.57	99541	209.4329	up	up	correct
BAX.US	Baxter International Inc	20190313	75.92	76.655	75.64	76.38	2485465	73.8797	up	down	incorrect
BB.US	BlackBerry Limited	20190313	9.5	9.6	9.43	9.44	4027669	9.44	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190313	10.4	10.68	10.24	10.49	538974	10.1593	up	up	correct
BBD.US	Banco Bradesco S.A	20190313	9.6446	9.876	9.595	9.7769	21615909	7.0827	up	up	correct
BBDC.US	Barings BDC Inc	20190313	9.85	9.92	9.82	9.91	237438	8.1567	up	up	correct
BBDO.US	Banco Bradesco S.A	20190313	10.3	10.44	10.27	10.44	2102	9.2254	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190313	14.41	14.42	14.38	14.38	14533	12.9929	down	down	correct
BBL.US	BHP Group	20190313	46.49	46.54	46.1775	46.46	1378093	38.3707	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190313	22.1	22.16	21.85	21.9	271353	18.6913	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190313	34.35	35.95	34.25	35.95	15420	35.3103	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190313	5.96	6	5.945	5.97	2212516	5.2143	up	up	correct
BBW.US	Build	20190313	5.7	6.5	5.4962	5.89	570008	5.5466	up	up	correct
BBWI.US	Bath Body Works Inc	20190313	21.2795	22.0311	21.1663	21.8856	4012929	20.2221	up	up	correct
BBY.US	Best Buy Co. Inc	20190313	69	69.16	68.35	68.35	3510410	63.0909	down	down	correct
BC.US	PC	20190313	25.05	25.14	25	25.1	251365	21.7602	up	up	correct
BCC.US	Boise Cascade Company	20190313	27.7	27.9	27.53	27.59	269255	23.4094	down	down	correct
BCE.US	BCE Inc	20190313	44.71	44.86	44.505	44.83	1152057	37.7623	up	up	correct
BCH.US	Banco de Chile	20190313	31.3	31.72	30.89	31.19	37869	27.7911	down	down	correct
BCO.US	The Brink's Company	20190313	76.35	77.775	76.35	76.58	532730	74.4268	up	up	correct
BCS.US	Barclays PLC	20190313	8.62	8.69	8.59	8.66	3453868	8.0321	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190313	8.05	8.0799	8.0371	8.05	193614	6.7329
BDC.US	Belden Inc	20190313	58.4	59.02	57.96	58.18	807736	57.4894	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190313	8.53	8.58	8.49	8.58	458755	6.7543	up	down	incorrect
BDN.US	Brandywine Realty Trust	20190313	15.68	15.77	15.59	15.61	1052605	13.2411	down	up	incorrect
BDX.US	Becton Dickinson and Company	20190313	251.79	254.94	251.29	253.63	801480	244.5954	up	down	incorrect
BE.US	Bloom Energy Corporation	20190313	13.93	14.2	13.15	13.27	1474837	13.27	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190313	10.35	10.8227	10.32	10.64	115911	6.8673	up	up	correct
BEN.US	Franklin Resources Inc	20190313	32.6	32.84	32.37	32.77	3126755	29.1975	up	up	correct
BERY.US	Berry Global Group Inc	20190313	54.96	55.59	54.96	55.58	2462387	55.58	up	down	incorrect
BEST.US	BEST Inc	20190313	5.76	5.86	5.57	5.6	1725800	5.6	down	down	correct
BF.US	B	20190313	50.68	50.68	50.15	50.17	904741	49.2505	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190313	125.21	126.48	125.21	125.85	270600	125.85	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190313	13.37	13.41	13.33	13.34	108765	11.6602	down	down	correct
BFS.US	Saul Centers Inc	20190313	50.7	51.09	49.71	50.23	93253	43.4801	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190313	12.84	12.89	12.84	12.86	52870	11.5686	up	up	correct
BG.US	Bunge Limited	20190313	52.11	52.57	51.86	52.02	2207500	47.3194	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190313	18.06	18.17	17.97	18.01	48376	13.834	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190313	8.9742	9	8.92	8.92	67507	2.1539	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190313	11.99	12.0032	11.93	11.98	98438	9.7577	down	down	correct
BGS.US	B&G Foods Inc	20190313	23.5	23.79	23.465	23.66	817867	19.0076	up	down	incorrect
BGSF.US	BGSF Inc	20190313	25.21	25.731	22.67	23.51	148552	21.0512	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190313	12.47	12.51	12.45	12.5	160726	10.3177	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190313	5.49	5.52	5.48	5.5	117727	4.5312	up	up	correct
BH.US	Biglari Holdings Inc	20190313	135.63	143	134.59	138.37	9393	138.37	up	up	correct
BHC.US	Bausch Health Companies Inc	20190313	23.92	24.13	23.82	23.91	1607058	23.91	down	down	correct
BHE.US	Benchmark Electronics Inc	20190313	26.49	26.75	26.34	26.48	782512	24.7205	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20190313	13.17	13.1723	13.13	13.14	129987	11.2602	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190313	30.5	30.7	30.36	30.39	185472	27.7693	down	up	incorrect
BHP.US	BHP Group	20190313	53.01	53.12	52.62	52.81	1127229	44.6238	down	down	correct
BHR.US	PD	20190313	11.47	11.6	11.28	11.44	280506	2.8878	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190313	16.421	16.4699	16.421	16.4699	525	14.9742	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190313	49.99	50.215	49.1705	49.64	311991	49.64	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190313	10.78	10.85	10.78	10.84	98671	9.8138	up	up	correct
BIG.US	Big Lots Inc	20190313	35.57	35.91	35.22	35.47	1953395	31.6674	down	down	correct
BIO.US	Bio	20190313	310.55	313.07	308.47	309.42	240021	309.42	down	down	correct
BIT.US	BlackRock Multi	20190313	16.93	16.959	16.81	16.87	146309	13.1537	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190313	25.53	26	25.35	25.72	2239302	25.72	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190313	52.18	52.605	51.84	52.44	4131604	48.5015	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20190313	6.99	7.15	6.81	6.91	9605645	6.91	down	down	correct
BKE.US	The Buckle Inc	20190313	18.74	18.95	18.57	18.8	463609	13.285	up	up	correct
BKH.US	Black Hills Corporation	20190313	73.04	73.17	72.5	72.72	447973	66.5402	down	down	correct
BKI.US	Black Knight Inc	20190313	52.16	52.85	51.96	52.49	1853919	52.49	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190313	14.09	14.12	14.0645	14.11	76933	12.3892	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190313	5.91	5.91	5.8721	5.89	104972	4.9093	down	up	incorrect
BKU.US	BankUnited Inc	20190313	35.45	35.765	35.19	35.64	859444	32.8503	up	up	correct
BLD.US	TopBuild Corp	20190313	64.77	65.38	63.03	63.39	272862	63.39	down	down	correct
BLDR.US	Builders FirstSource Inc	20190313	13.91	14.02	13.58	13.6	581445	13.6	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20190313	14.27	14.27	14.21	14.25	46782	12.4415	down	up	incorrect
BLK.US	BlackRock Inc	20190313	430.33	433.4	426.5	431.84	606702	403.7811	up	up	correct
BLL.US	Ball Corporation	20190313	56.79	57.27	56.63	57.11	4073998	55.8681	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190313	14.77	14.77	14.72	14.75	91384	11.993	down	up	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190313	20.15	20.378	20.14	20.25	73118	16.583	up	up	correct
BMA.US	Banco Macro S.A	20190313	45.92	47.6	45.5	47.01	372682	44.8097	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190313	40.1	40.32	39.4	39.97	35131	34.0428	down	down	correct
BMI.US	Badger Meter Inc	20190313	57.64	57.812	56.8	56.9	174169	55.411	down	down	correct
BML.US	PL	20190313	21.0295	21.0593	20.93	20.93	22564	18.6154	down	up	incorrect
BMO.US	Bank of Montreal	20190313	76.49	76.95	76.16	76.83	365088	68.0195	up	up	correct
BMY.US	Bristol	20190313	50.52	51.03	50.31	50.97	12357720	46.6981	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190313	4.38	4.76	4.3785	4.7	1199174	4.7	up	up	correct
BNS.US	The Bank of Nova Scotia	20190313	54.74	54.87	54.56	54.76	550949	47.3523	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20190313	12.94	13	12.93	12.94	24329	11.4127
BOE.US	BlackRock Enhanced Global Dividend Trust	20190313	10.53	10.55	10.491	10.53	149084	8.7906
BOOT.US	Boot Barn Holdings Inc	20190313	28.21	28.69	27.77	28.11	1254619	28.11	down	down	correct
BORR.US	Borr Drilling Limited	20190313	2.9	2.9	2.87	2.87	500	28.7	down	up	incorrect
BOX.US	Box Inc	20190313	20.29	20.35	19.8	19.81	2508994	19.81	down	down	correct
BP.US	BP p.l.c	20190313	43.1	43.95	43.04	43.83	9871286	36.8696	up	up	correct
BPMP.US	BP Midstream Partners LP	20190313	14.97	15.2	14.8	14.85	204198	11.1622	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190313	26.32	27.4395	26.25	27.09	287769	23.0963	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20190313	101.99	104.4	101.23	103.48	1697925	98.4027	up	up	correct
BRC.US	Brady Corporation	20190313	46.25	46.69	46.24	46.54	270892	44.342	up	up	correct
BRFS.US	BRF S.A	20190313	5.34	5.4	5.28	5.36	2190515	5.36	up	up	correct
BRK.US	B	20190313	203	205.36	202.66	204.06	3693597	204.06	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190313	10.19	10.19	10.14	10.14	6621	8.6668	down	down	correct
BRO.US	Brown & Brown Inc	20190313	29.19	29.29	29.07	29.17	1039230	28.5269	down	down	correct
BRSP.US	Brightspire Capital Inc	20190313	16.06	16.22	15.7	15.7	330300	13.2301	down	up	incorrect
BRT.US	BRT Apartments Corp	20190313	13.65	13.8	13.22	13.23	47804	10.9942	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20190313	4.75	4.77	4.74	4.76	260615	4.2773	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20190313	17.61	17.73	17.57	17.63	2050700	15.3517	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190313	22.71	22.92	22.65	22.92	7042	19.7567	up	up	correct
BSAC.US	Banco Santander	20190313	31.03	31.27	30.85	31.19	412238	27.3932	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190313	11.6378	12.0854	11.521	12.027	1031735	10.2356	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190313	13.69	13.89	13.62	13.76	381601	12.896	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20190313	17.3	17.51	17.09	17.43	129560	13.7626	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190313	6.63	6.64	6.56	6.62	891530	6.0908	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190313	32.25	32.88	32.25	32.51	94192	26.0638	up	up	correct
BTA.US	BlackRock Long	20190313	12.06	12.09	12.0101	12.05	17038	10.5022	down	down	correct
BTCM.US	BIT Mining Limited	20190313	14.93	15	13.74	14.43	139976	14.43	down	down	correct
BTI.US	British American Tobacco p.l.c	20190313	39.75	39.81	39.22	39.43	2677549	31.4892	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20190313	33.36	33.58	33.36	33.52	24360	27.7791	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190313	22.18	22.25	22.09	22.17	79013	20.3254	down	down	correct
BTU.US	Peabody Energy Corporation	20190313	29.42	29.84	29.21	29.54	998705	28.9037	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190313	12.14	12.3	12.14	12.24	214320	10.0791	up	down	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190313	21.46	21.49	21.22	21.4	32787	17.8764	down	down	correct
BURL.US	Burlington Stores Inc	20190313	142.59	145.58	142.01	143.41	1396300	143.41	up	down	incorrect
BV.US	BrightView Holdings Inc	20190313	13.97	14.165	13.77	13.86	511500	13.86	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190313	31.55	31.9	30.9	30.95	42600	30.5593	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190313	16.88	17.2	16.82	17.1	1377222	17.007	up	up	correct
BWA.US	BorgWarner Inc	20190313	39	39.15	38.6	38.63	998073	36.8193	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190313	11.04	11.06	11.01	11.04	75244	9.0569
BWXT.US	BWX Technologies Inc	20190313	49.74	49.8	49.26	49.55	742700	47.7093	down	down	correct
BX.US	The Blackstone Group Inc	20190313	33.8	34.39	33.8	34.22	2590647	31.0198	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190313	28.13	28.556	23.26	25.34	817744	25.34	down	up	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20190313	34.53	34.78	34.46	34.59	1568765	27.41	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190313	13.11	13.2	13.1	13.17	215210	11.0197	up	up	correct
BXP.US	Boston Properties Inc	20190313	134.12	135.49	134.12	135.04	590184	122.1974	up	up	correct
BY.US	Byline Bancorp Inc	20190313	19.48	19.56	19.35	19.41	33494	18.939	down	down	correct
BYD.US	Boyd Gaming Corporation	20190313	28.99	29.48	28.83	29.06	1076550	28.7754	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190313	13.4	13.46	13.4	13.43	27471	11.8619	up	up	correct
BZH.US	Beazer Homes USA Inc	20190313	12.2	12.34	11.98	12.01	249035	12.01	down	down	correct
C.US	PN	20190313	26.78	26.8	26.64	26.67	395075	26.67	down	down	correct
CAAP.US	Corporación América Airports S.A	20190313	8	8.1	7.8423	7.85	39032	7.85	down	down	correct
CABO.US	Cable One Inc	20190313	940	944.615	935.01	939.76	68452	925.241	down	up	incorrect
CACI.US	CACI International Inc	20190313	185.71	185.71	182.16	183.52	213242	183.52	down	down	correct
CAE.US	CAE Inc	20190313	21.44	21.48	21.11	21.34	135785	20.9878	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190313	22.74	22.78	22.58	22.74	107594	18.5837
CAG.US	Conagra Brands Inc	20190313	22.84	23.195	22.705	23.04	5339030	21.225	up	down	incorrect
CAH.US	Cardinal Health Inc	20190313	49.72	51.07	49.45	50.65	4978959	45.6039	up	down	incorrect
CAI.US	PB	20190313	25.2726	25.2726	25.1	25.17	4657	20.1241	down	up	incorrect
CAJ.US	Canon Inc	20190313	28.8	28.9	28.71	28.85	175392	25.912	up	up	correct
CAL.US	Caleres Inc	20190313	27.24	27.73	26.84	27.5	422270	25.8916	up	up	correct
CALX.US	Calix Inc	20190313	7.96	8.01	7.8	7.87	161672	7.87	down	down	correct
CANG.US	Cango Inc	20190313	7.61	7.61	7.6	7.6	1200	6.278	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190313	17.48	18.03	17.41	17.81	58333	12.8506	up	up	correct
CARS.US	Cars.com Inc	20190313	23.17	23.38	22.26	22.34	1084200	22.34	down	up	incorrect
CAT.US	Caterpillar Inc	20190313	133.98	134.31	132.69	133.5	4285187	124.9252	down	down	correct
CATO.US	The Cato Corporation	20190313	13.33	13.61	13.33	13.51	274714	12.0413	up	up	correct
CB.US	Chubb Limited	20190313	134.35	135.22	133.9	134.52	1501214	126.2938	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190313	24.12	24.48	23.845	24.38	510921	22.6231	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190313	9.059	9.06	8.99	9.03	49393	7.4131	down	down	correct
CBL.US	PE	20190313	11.635	11.88	11.57	11.57	18996	11.57	down	down	correct
CBRE.US	CBRE Group Inc	20190313	50.05	50.4975	49.86	50.33	1585792	50.33	up	down	incorrect
CBT.US	Cabot Corporation	20190313	45.01	45.04	44.13	44.18	477444	40.5679	down	down	correct
CBU.US	Community Bank System Inc	20190313	61.84	62.37	61.4	62	187058	57.4597	up	up	correct
CBX.US	NYSE LISTED TEST	20190313	1	1	1	1	0	1
CBZ.US	CBIZ Inc	20190313	20.16	20.42	20.14	20.29	168037	20.29	up	down	incorrect
CC.US	The Chemours Company	20190313	38.72	39.39	38.49	38.97	1824061	33.9447	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20190313	124.23	125.66	124.01	125.01	2509434	113.6788	up	down	incorrect
CCJ.US	Cameco Corporation	20190313	11.95	12.02	11.85	12	1291436	11.8199	up	up	correct
CCK.US	Crown Holdings Inc	20190313	54.9	55.315	54.56	54.78	1374015	54.3579	down	down	correct
CCL.US	Carnival Corporation & plc	20190313	56.21	56.82	55.96	56.09	4136420	53.6967	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190313	3.18	3.18	3.1606	3.1606	1399	3.1606	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190313	5.52	5.58	5.44	5.53	69804	5.53	up	up	correct
CCS.US	Century Communities Inc	20190313	24.25	24.74	23.7	23.76	307133	23.617	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190313	28.52	28.615	28.26	28.4	166340	23.2268	down	down	correct
CCZ.US	Comcast Holdings Corp	20190313	51.21	51.21	51.21	51.21	100	48.4341
CDAY.US	Ceridian HCM Holding Inc	20190313	49.86	50.3	49.6316	49.67	278657	49.67	down	up	incorrect
CDE.US	Coeur Mining Inc	20190313	4.85	5.02	4.83	4.89	3495871	4.89	up	up	correct
CDR.US	PC	20190313	20.93	21.18	20.93	21.0339	983	17.0476	up	up	correct
CE.US	Celanese Corporation	20190313	101.69	102.52	101.21	101.82	721100	95.8762	up	down	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20190313	31.3	31.4099	31.14	31.15	9969	30.6117	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190313	23.92	24.03	23.91	24	19136	21.9819	up	up	correct
CEIX.US	CONSOL Energy Inc	20190313	36.38	36.99	36.0398	36.41	276007	36.41	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190313	7.566	7.566	7.25	7.35	14272	6.4097	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190313	61.05	61.55	61.05	61.35	34300	47.0245	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190313	8.05	8.12	8.02	8.04	310871	54.243	down	up	incorrect
CEPU.US	Central Puerto S.A	20190313	9.627	9.7	9.545	9.61	161440	9.3704	down	down	correct
CEQP.US	P	20190313	9.75	9.75	9.75	9.75	0	7.3329
CF.US	CF Industries Holdings Inc	20190313	42	43.12	41.87	43	4060084	39.6302	up	down	incorrect
CFX.US	Colfax Corporation	20190313	28.53	29.06	28.28	28.6	5068959	28.6	up	up	correct
CFXA.US	Colfax Corporation	20190313	129.77	131.15	129.14	129.66	2400	115.9109	down	down	correct
CGA.US	China Green Agriculture Inc	20190313	0.57	0.57	0.55	0.5549	94342	6.6588	down	up	incorrect
CGAU.US	Centerra Gold Inc	20190313	5.4	5.48	5.38	5.47	19500	5.266	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190313	33.63	34.38	33.43	33.8	114821	30.3983	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20190313	66.64	67.35	66.64	66.94	1175201	64.7802	up	up	correct
CHE.US	Chemed Corporation	20190313	329.74	333.17	326.21	326.21	126790	323.5589	down	down	correct
CHGG.US	Chegg Inc	20190313	40.3	40.945	40.1	40.7	999423	40.7	up	up	correct
CHH.US	Choice Hotels International Inc	20190313	78.21	78.9	77.9	78.36	335101	77.0276	up	up	correct
CHK.US	PD	20190313	54.5	55	53.835	54.64	2173	45.9324	up	up	correct
CHMI.US	PB	20190313	25.29	25.3	25.06	25.1	32180	19.8379	down	down	correct
CHN.US	The China Fund Inc	20190313	20.08	20.08	19.97	19.99	18435	11.5199	down	down	correct
CHRA.US	Charah Solutions Inc	20190313	7.06	7.389	7.01	7.15	24566	7.15	up	up	correct
CHS.US	Chico's FAS Inc	20190313	5.02	5.0975	4.97	5.01	5105170	4.4082	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190313	35	35	34.89	34.91	28010	31.1277	down	down	correct
CI.US	Cigna Corporation	20190313	165.48	169.6	164.95	168	2659948	164.9924	up	up	correct
CIA.US	Citizens Inc	20190313	6.92	7.05	6.92	6.93	53102	6.93	up	down	incorrect
CIB.US	Bancolombia S.A	20190313	48.82	50.09	48.81	50.05	647517	46.2511	up	up	correct
CIEN.US	Ciena Corporation	20190313	39.93	40	39.28	39.43	2866892	39.43	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190313	2.46	2.46	2.43	2.45	64185	1.9884	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190313	3.83	3.89	3.745	3.87	3378973	3.2233	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190313	15.78	15.83	15.76	15.82	98735	13.4215	up	up	correct
CIM.US	PD	20190313	25.21	25.32	25.2	25.24	19257	19.1658	up	up	correct
CINR.US	Ciner Resources LP	20190313	24.5	25	24.4508	25	12048	22.0665	up	up	correct
CIO.US	PA	20190313	24.5	24.8	24.5	24.8	1280	20.6124	up	up	correct
CIR.US	CIRCOR International Inc	20190313	29.1	29.73	28.59	29	194841	29	down	down	correct
CL.US	Colgate	20190313	65.81	66.61	65.81	66.52	3894668	62.3688	up	up	correct
CLB.US	Core Laboratories N.V	20190313	68.8	69.32	68.15	69.05	439810	66.3366	up	up	correct
CLF.US	Cleveland	20190313	10.04	10.245	9.8375	10.14	11509120	8.8991	up	up	correct
CLH.US	Clean Harbors Inc	20190313	69.04	69.51	68.7	69.11	446066	69.11	up	up	correct
CLI.US	Mack	20190313	21.3	21.53	21.3	21.46	468695	20.1476	up	up	correct
CLPR.US	Clipper Realty Inc	20190313	13.41	13.45	13.32	13.32	45890	11.5885	down	down	correct
CLR.US	Continental Resources Inc	20190313	41.6	42.405	41.24	42.32	1970821	41.6656	up	up	correct
CLS.US	Celestica Inc	20190313	8.97	9.03	8.87	8.91	256634	8.91	down	down	correct
CLW.US	Clearwater Paper Corporation	20190313	25.5	25.73	22.13	22.46	1032070	22.46	down	down	correct
CLX.US	The Clorox Company	20190313	159.14	160.86	159.14	160.13	826343	149.8309	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20190313	84	84.43	83.9801	84.22	280271	72.7851	up	down	incorrect
CMA.US	Comerica Incorporated	20190313	82.08	82.795	81.4	82.44	2038583	71.6196	up	up	correct
CMC.US	Commercial Metals Company	20190313	16.32	16.37	16.12	16.17	1414639	15.1994	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190313	7.18	7.29	7.04	7.14	268240	3.7385	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190313	633.5	641.64	633.01	637.07	462333	637.07	up	up	correct
CMI.US	Cummins Inc	20190313	159	159	156.65	156.96	1798192	145.7205	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190313	8.31	8.39	8.29	8.39	820708	6.6744	up	up	correct
CMP.US	Compass Minerals International Inc	20190313	51.41	51.645	51.06	51.5	267118	45.3341	up	down	incorrect
CMRE.US	PE	20190313	24.48	24.5129	24.05	24.1	16231	18.9116	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190313	25.05	25.05	24.98	25.05	32891	21.6581
CMSC.US	CMS Energy Corp	20190313	26.05	26.1899	26.02	26.1	43784	22.4578	up	down	incorrect
CMSD.US	CMS Energy Corp	20190313	25.24	25.4	25.22	25.38	377600	22.1334	up	down	incorrect
CMU.US	MFS High Yield Municipal Trust	20190313	4.49	4.49	4.44	4.46	97806	3.9155	down	down	correct
CNA.US	CNA Financial Corporation	20190313	43.44	43.45	43.15	43.24	263686	36.9327	down	down	correct
CNC.US	Centene Corporation	20190313	58.57	60.32	58.39	59.98	4491481	59.98	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20190313	5.69	5.9519	5.29	5.29	20214	5.29	down	down	correct
CNHI.US	CNH Industrial N.V	20190313	10.6	10.65	10.535	10.62	705684	10.039	up	up	correct
CNI.US	Canadian National Railway Company	20190313	87.88	88.7	87.77	88.38	920988	83.0313	up	up	correct
CNK.US	Cinemark Holdings Inc	20190313	39.42	40.185	39.17	40.12	1425170	38.4292	up	down	incorrect
CNMD.US	CONMED Corporation	20190313	79.06	79.98	78.67	79.47	224136	77.5153	up	up	correct
CNNE.US	Cannae Holdings Inc	20190313	23.08	23.27	23	23.05	192382	23.05	down	down	correct
CNP.US	CenterPoint Energy Inc	20190313	30.71	30.76	30.4	30.41	6378403	27.7716	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190313	27.67	28.1	27.54	27.91	2243370	22.2316	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190313	6.23	6.637	6.14	6.62	1415761	3.4462	up	up	correct
CNS.US	Cohen & Steers Inc	20190313	41.75	42.23	41.75	42.22	143871	37.1681	up	up	correct
CNX.US	CNX Resources Corporation	20190313	10.78	10.925	10.69	10.9	2129362	10.9	up	up	correct
CO.US	Global Cord Blood Corporation	20190313	6.9	6.91	6.85	6.89	19830	6.89	down	down	correct
COE.US	China Online Education Group	20190313	5.8	5.9	5.8	5.87	3533	5.87	up	down	incorrect
COG.US	Cabot Oil & Gas Corporation	20190313	25.7	26.04	25.43	25.98	6158711	24.5797	up	up	correct
COLD.US	Americold Realty Trust	20190313	30.03	30.37	29.998	30.13	1867749	28.1937	up	up	correct
COO.US	The Cooper Companies Inc	20190313	293.67	294.39	290.265	292.11	236175	291.9849	down	up	incorrect
COP.US	ConocoPhillips	20190313	66.09	67.36	66.03	67.35	8324794	61.7106	up	up	correct
COR.US	CoreSite Realty Corporation	20190313	103.07	103.87	102.52	103.13	297457	91.5024	up	up	correct
CORR.US	PA	20190313	24.95	25.13	24.95	25.0812	19736	19.83	up	down	incorrect
COTY.US	Coty Inc	20190313	10.9	11.11	10.89	11	14146780	10.5317	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190313	204.52	205.25	203.12	204.87	2297255	38.0139	up	down	incorrect
CPA.US	Copa Holdings S.A	20190313	83.51	84.63	82.68	84.21	224700	81.8175	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190313	9.89	9.89	9.73	9.73	1489	7.6501	down	down	correct
CPB.US	Campbell Soup Company	20190313	35.1	35.57	35.035	35.27	1878979	32.3637	up	up	correct
CPE.US	Callon Petroleum Company	20190313	7.34	7.44	7.22	7.4	412105	74	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20190313	28.8	28.95	28.62	28.68	96918	25.6778	down	down	correct
CPG.US	Crescent Point Energy Corp	20190313	2.94	3.085	2.9	3.07	2452317	2.9938	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190313	93.84	94.77	92.8967	93.46	39411	88.7742	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190313	13.91	14	13.8	13.9	310747	12.2327	down	down	correct
CPRI.US	Capri Holdings Limited	20190313	45.67	46.62	45.63	46.43	3263700	46.43	up	down	incorrect
CPS.US	Cooper	20190313	56.99	57.36	54.84	55.14	140040	55.14	down	down	correct
CPT.US	Camden Property Trust	20190313	101	101.56	100.98	101.11	683223	92.2864	up	up	correct
CR.US	Crane Co	20190313	82.92	83.545	82.44	82.97	316081	78.2001	up	up	correct
CRD.US	B	20190313	10.43	10.44	10.2388	10.28	8196	9.6286	down	down	correct
CRH.US	CRH plc	20190313	31.56	31.59	31.15	31.2	443642	28.8122	down	up	incorrect
CRI.US	Carter's Inc	20190313	94.08	94.865	93.6	94.19	635104	90.8714	up	up	correct
CRK.US	Comstock Resources Inc	20190313	7.01	7.27	6.95	7.15	360897	7.15	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190313	141	142.78	140.43	141.51	506544	141.51	up	down	incorrect
CRM.US	salesforce.com inc	20190313	158.85	162	158.61	159.81	5230611	159.81	up	up	correct
CRS.US	Carpenter Technology Corporation	20190313	46.45	46.84	45.79	45.82	259265	42.6827	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190313	12.05	12.1594	11.9346	12.06	10842	9.198	up	up	correct
CRY.US	CryoLife Inc	20190313	29.37	29.75	29.18	29.34	130809	29.34	down	up	incorrect
CS.US	Credit Suisse Group AG	20190313	11.88	12	11.87	11.98	2959508	11.2899	up	up	correct
CSAN.US	W	20190313	43.74	44.29	43.16	44	1122100	43.6067	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20190313	122.11	123.4	121.74	122.36	510031	117.9676	up	up	correct
CSLT.US	Castlight Health Inc	20190313	3.86	3.99	3.82	3.96	570006	3.96	up	up	correct
CSR.US	PC	20190313	24.95	24.95	24.7778	24.8559	2289	21.2679	down	down	correct
CSTM.US	Constellium SE	20190313	8.89	9.125	8.85	8.95	946081	8.95	up	up	correct
CSU.US	Capital Senior Living Corporation	20190313	4.6501	4.71	4.43	4.5001	24136	63.3803	down	up	incorrect
CSV.US	Carriage Services Inc	20190313	20.3	20.33	19.99	20.1	103553	19.3857	down	down	correct
CTA.US	PB	20190313	100.35	104.5977	100.35	102.68	1597	91.5912	up	up	correct
CTBB.US	Qwest Corp. NT	20190313	21.67	21.79	21.65	21.73	79885	18.1643	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190313	22.69	22.76	22.59	22.69	37370	18.9404
CTK.US	CooTek (Cayman) Inc	20190313	9.46	9.89	9.3	9.37	97904	9.37	down	down	correct
CTLT.US	Catalent Inc	20190313	41.99	42.44	41.71	42.05	719937	42.05	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190313	10.13	10.14	10.12	10.14	6133	10.14	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190313	9.61	9.6329	9.51	9.53	26198	36.6274	down	down	correct
CTRA.US	Coterra Energy Inc	20190313	25.7	26.04	25.43	25.98	6158700	23.6614	up	up	correct
CTS.US	CTS Corporation	20190313	31.1	31.47	30.88	31.03	77536	30.5138	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190313	9.89	10.04	9.84	9.91	199888	8.6063	up	up	correct
CTZ.US	Qwest Corp. NT	20190313	23	23	22.7013	22.89	26924	20.7192	down	down	correct
CUBE.US	CubeSmart	20190313	31.25	31.54	31.06	31.32	1233594	28.1357	up	up	correct
CUBI.US	PF	20190313	25.25	25.25	25.05	25.15	2783	21.2785	down	down	correct
CUK.US	Carnival Corporation & plc	20190313	55.4	55.9599	55.18	55.29	231022	52.8246	down	down	correct
CULP.US	Culp Inc	20190313	17.27	17.89	17.26	17.71	33260	16.2226	up	up	correct
CURO.US	CURO Group Holdings Corp	20190313	10.07	10.4	10.01	10.12	104696	9.6272	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190313	9.84	9.89	9.82	9.84	915964	35.7624
CVA.US	Covanta Holding Corporation	20190313	16.95	17.07	16.9	17.06	544543	15.0147	up	up	correct
CVEO.US	Civeo Corporation	20190313	2.34	2.39	2.3	2.34	250391	28.08
CVI.US	CVR Energy Inc	20190313	31.8549	32.3197	31.7203	32.1002	414480	24.7053	up	down	incorrect
CVNA.US	Carvana Co	20190313	53.69	58.48	53.37	55.97	3771358	55.97	up	up	correct
CVS.US	CVS Health Corporation	20190313	55.61	56.92	55.31	56.57	22936534	52.0968	up	up	correct
CVX.US	Chevron Corporation	20190313	124.6	124.93	123.9	124.67	4707363	108.8146	up	up	correct
CW.US	Curtiss	20190313	114.71	115.91	114.42	115.03	360860	112.9665	up	up	correct
CWEN.US	Clearway Energy Inc	20190313	15.18	15.29	14.94	14.95	604360	13.2499	down	up	incorrect
CWENA.US	Clearway Energy Inc Class A	20190313	14.73	14.78	14.48	14.51	234826	12.7719	down	down	correct
CWH.US	Camping World Holdings Inc	20190313	13.83	14.07	13.22	13.24	1270352	11.217	down	down	correct
CWK.US	Cushman & Wakefield plc	20190313	18.08	18.53	18.075	18.42	876192	18.42	up	up	correct
CWT.US	California Water Service Group	20190313	53.93	54.25	53.835	54.13	171145	51.7756	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190313	4.73	4.755	4.66	4.71	4664103	4.5914	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190313	5	5	4.98	4.99	37050	4.37	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20190313	9.34	9.34	9.3	9.3	7963	8.1395	down	down	correct
CXP.US	Columbia Property Trust Inc	20190313	22.1	22.2	22.045	22.13	868601	17.2936	up	up	correct
CXW.US	CoreCivic Inc	20190313	19.48	19.71	19.14	19.23	1242635	16.8467	down	down	correct
CYD.US	China Yuchai International Limited	20190313	17.01	17.04	16.54	16.7	29685	13.5764	down	down	correct
CYH.US	Community Health Systems Inc	20190313	4.66	4.785	4.62	4.77	1644711	4.77	up	up	correct
CZZ.US	Cosan Limited	20190313	11.61	11.67	11.36	11.37	713981	10.6688	down	down	correct
D.US	Dominion Energy Inc	20190313	76.35	76.53	76.14	76.3	4801409	68.3066	down	down	correct
DAC.US	Danaos Corporation	20190313	0.94	0.95	0.907	0.9402	2687	12.8761	up	up	correct
DAL.US	Delta Air Lines Inc	20190313	50.98	51.09	50.08	51.02	10536250	49.6762	up	up	correct
DAN.US	Dana Incorporated	20190313	19.03	19.09	18.415	18.45	2923600	17.6783	down	down	correct
DAR.US	Darling Ingredients Inc	20190313	21.34	21.55	21.26	21.38	936513	21.38	up	up	correct
DAVA.US	Endava plc	20190313	27.18	27.5	26.36	27	134787	27	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190313	8.96	9.06	8.93	9.06	3636909	8.9055	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190313	10.21	10.94	10.18	10.5	3000113	10.5	up	down	incorrect
DBI.US	Designer Brands Inc	20190313	25.95	26.49	25.775	26.18	1281311	24.3869	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190313	19.72	19.77	19.63	19.72	81078	16.021
DBRG.US	PJ	20190313	21.9	22.14	21.8146	21.85	26103	17.883	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190313	8.68	8.76	8.68	8.74	6372	7.1951	up	down	incorrect
DCI.US	Donaldson Company Inc	20190313	49.29	49.38	48.66	48.84	460363	46.7893	down	up	incorrect
DCM.US	NTT DOCOMO INC	20190313	9270	9280	9200	9200	414220	9200	down	down	correct
DCO.US	Ducommun Incorporated	20190313	45.16	45.25	44.5	44.64	48764	44.64	down	down	correct
DCP.US	PC	20190313	24.47	24.73	24.47	24.66	19457	18.8222	up	up	correct
DD.US	DuPont de Nemours Inc	20190313	55.97	56.3	55.5	55.9	7117484	75.7843	down	down	correct
DDD.US	3D Systems Corporation	20190313	11.32	11.59	11.3	11.37	1349020	11.37	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190313	12.9135	12.92	12.8001	12.845	16138	9.9731	down	down	correct
DDS.US	Dillard's Inc	20190313	73.8	74.38	72.28	72.38	380291	70.3708	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190313	26.1	26.19	26.048	26.1261	6900	21.2195	up	up	correct
DE.US	Deere & Company	20190313	159.76	160.98	158.8106	159.68	1661823	152.9048	down	down	correct
DEA.US	Easterly Government Properties Inc	20190313	17.77	17.835	17.71	17.74	290970	15.5641	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190313	142.12	143.72	141.53	142.25	558103	142.25	up	up	correct
DEI.US	Douglas Emmett Inc	20190313	40.64	41.31	40.56	41.1	2396293	37.5452	up	up	correct
DELL.US	Dell Technologies Inc	20190313	55.15	55.56	54.76	54.95	2069917	27.851	down	down	correct
DEO.US	Diageo plc	20190313	161.21	161.33	160.67	160.84	392420	151.3689	down	down	correct
DESP.US	Despegar.com Corp	20190313	17	17.06	16.28	16.48	502161	16.48	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190313	9.67	9.68	9.64	9.68	55162	7.7508	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190313	14.54	14.79	14.51	14.66	190379	14.66	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190313	23.62	23.82	23.62	23.69	63647	19.4693	up	up	correct
DFS.US	Discover Financial Services	20190313	71.76	72.48	71.47	72.12	1575769	67.6597	up	up	correct
DG.US	Dollar General Corporation	20190313	30	30.3175	29.925	30.17	3155806	118	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20190313	87.34	89.03	86.74	88.31	1568585	83.4513	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190313	3.08	3.08	3.07	3.07	177462	2.3997	down	up	incorrect
DHI.US	D.R. Horton Inc	20190313	41.4	41.77	40.92	40.95	4468516	39.7196	down	down	correct
DHT.US	DHT Holdings Inc	20190313	4.49	4.63	4.49	4.6	887839	3.4941	up	down	incorrect
DHX.US	DHI Group Inc	20190313	2.62	2.62	2.47	2.55	143667	2.55	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190313	18.15	18.29	18.12	18.29	119656	15.2091	up	up	correct
DIN.US	Dine Brands Global Inc	20190313	89.97	90.945	88.71	90.67	293123	83.3327	up	up	correct
DIS.US	The Walt Disney Company	20190313	114.84	114.85	113.72	114.09	17994529	112.7125	down	down	correct
DK.US	Delek US Holdings Inc	20190313	35.05	35.88	34.81	35.37	1125693	32.7667	up	up	correct
DKL.US	Delek Logistics Partners LP	20190313	33.25	33.26	31.51	31.51	49227	23.3368	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190313	34.53	35.925	34.49	35.81	5624632	31.7508	up	up	correct
DLB.US	Dolby Laboratories Inc	20190313	64.83	65.05	64.58	64.7	512800	62.6631	down	down	correct
DLNG.US	PB	20190313	18.88	19.3	18.88	19.3	15099	14.3819	up	down	incorrect
DLX.US	Deluxe Corporation	20190313	42.78	43.08	42.34	42.8	335506	38.9494	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190313	12.75	12.75	12.7	12.7	82041	11.1682	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190313	20.48	20.7	20.48	20.51	42241	15.6713	up	up	correct
DNOW.US	NOW Inc	20190313	14.21	14.43	14.12	14.27	761851	14.27	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20190313	11.5	11.529	11.47	11.49	319116	9.4761	down	down	correct
DOC.US	Physicians Realty Trust	20190313	18.09	18.335	18.07	18.28	1283312	15.8037	up	up	correct
DOOR.US	Masonite International Corporation	20190313	53.47	53.91	52.89	52.98	93827	52.98	down	down	correct
DOV.US	Dover Corporation	20190313	90.25	91.63	90.06	91.4	947831	87.2727	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190313	14.58	14.69	14.56	14.67	184098	10.8073	up	up	correct
DPZ.US	Domino's Pizza Inc	20190313	241.98	248.09	240.37	245.37	922492	238.9562	up	up	correct
DQ.US	Daqo New Energy Corp	20190313	34.9	34.9	31.85	33.68	4819095	6.736	down	down	correct
DRD.US	DRDGOLD Limited	20190313	2.03	2.05	1.82	1.96	794253	1.701	down	down	correct
DRE.US	Duke Realty Corporation	20190313	30.83	31	30.72	30.75	1499561	28.7266	down	down	correct
DRI.US	Darden Restaurants Inc	20190313	109.78	111.07	109.52	110.04	1166734	104.1093	up	up	correct
DRQ.US	Dril	20190313	41.78	42.49	41.435	42.36	393546	42.36	up	up	correct
DS.US	PD	20190313	25.1451	25.3008	25.1451	25.3008	200	21.7881	up	down	incorrect
DSL.US	DoubleLine Income Solutions Fund	20190313	19.8	19.94	19.77	19.88	224960	15.0692	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190313	7.83	7.83	7.73	7.76	78683	6.814	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20190313	10.79	10.82	10.79	10.82	122976	8.7399	up	up	correct
DSX.US	PB	20190313	23.5001	23.8	23.5	23.7495	2574	18.9082	up	up	correct
DTE.US	DTE Energy Company	20190313	124.17	124.45	123.76	124.16	1204789	96.3206	down	down	correct
DTF.US	DTF Tax	20190313	13.37	13.4	13.355	13.4	3938	12.2303	up	up	correct
DTLA.US	P	20190313	20.81	21.1	20.77	21.05	15810	21.05	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190313	24.57	24.7	24.5	24.67	25546	21.5055	up	up	correct
DTY.US	DTE Energy Company	20190313	26.65	26.68	26.56	26.64	28769	22.7804	down	down	correct
DUKB.US	Duke Energy Corp	20190313	25.44	25.56	25.3417	25.56	64980	22.1622	up	up	correct
DVA.US	DaVita Inc	20190313	51.62	54.05	51.62	53.6	3089868	53.6	up	up	correct
DVD.US	Dover Motorsports Inc	20190313	2.04	2.05	2.0396	2.0485	3298	1.8031	up	up	correct
DVN.US	Devon Energy Corporation	20190313	29.16	29.495	28.95	29.33	9233693	26.106	up	down	incorrect
DXC.US	DXC Technology Company	20190313	65.25	66.02	64.5	65.51	2037886	62.9718	up	up	correct
DY.US	Dycom Industries Inc	20190313	49.42	49.74	48.95	49.32	405438	49.32	down	down	correct
E.US	Eni S.p.A	20190313	34.7	35.2269	34.69	35.19	332057	29.0395	up	up	correct
EAF.US	GrafTech International Ltd	20190313	13.32	13.81	13.28	13.64	1422195	13.1147	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190313	24.37	24.515	24.27	24.5	17810	23.0936	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20190313	11.85	11.99	11.82	11.96	67043	8.7138	up	up	correct
EAT.US	Brinker International Inc	20190313	44.17	44.465	43.6	44.33	1192158	42.6367	up	down	incorrect
EB.US	Eventbrite Inc	20190313	22.84	23.3575	22.1	23.23	889298	23.23	up	up	correct
EBF.US	Ennis Inc	20190313	21.54	21.65	21.46	21.5	83667	18.89	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190313	9.13	9.43	9.05	9.26	385721	8.0532	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20190313	55.92	56.19	51.34	52.09	1304259	52.09	down	down	correct
EC.US	Ecopetrol S.A	20190313	20.7	21.24	20.62	21.2	865759	17.1405	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190313	16.43	16.67	16.36	16.63	79035	11.7005	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190313	26	26	25.78	25.9	1802	20.9981	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190313	25.25	25.3118	25.25	25.3101	900	20.684	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190313	25.53	25.5571	25.53	25.5571	1000	22.304	up	up	correct
ECL.US	Ecolab Inc	20190313	171.58	173.62	171.23	173.12	971508	168.337	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190313	13.01	13.08	12.61	12.85	67215	12.85	down	down	correct
ECVT.US	Ecovyst Inc	20190313	15.54	15.87	15.54	15.69	159673	11.1485	up	up	correct
ED.US	Consolidated Edison Inc	20190313	85.03	85.47	84.71	85.18	1549853	76.7168	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190313	6.71	6.74	6.68	6.72	151406	5.3625	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20190313	13.4	13.42	13.31	13.38	143192	9.4167	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190313	12.99	13.1427	12.91	13.05	69885	9.4791	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190313	25.23	25.8799	24.78	24.88	20946	24.88	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20190313	79.07	79.8	77.16	77.25	16917940	7.725	down	down	correct
EEA.US	The European Equity Fund Inc	20190313	8.53	8.64	8.5101	8.61	6044	7.9143	up	up	correct
EEX.US	Emerald Holding Inc	20190313	12.42	12.6	12.24	12.41	224706	12.0468	down	down	correct
EFL.US	Eaton Vance Floating	20190313	9.15	9.25	9.15	9.19	55608	7.9795	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20190313	13.36	13.42	13.34	13.41	192586	11.0491	up	up	correct
EFT.US	Eaton Vance Floating	20190313	13.67	13.77	13.64	13.73	126956	11.4102	up	down	incorrect
EFX.US	Equifax Inc	20190313	111.25	112.45	111.15	111.57	596322	108.7918	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20190313	13.1	13.12	13.08	13.0885	3839	11.8356	down	down	correct
EGHT.US	8x8 Inc	20190313	19.91	20.52	19.86	20.2	1351331	20.2	up	up	correct
EGO.US	Eldorado Gold Corporation	20190313	4.79	4.88	4.6634	4.77	1734583	4.77	down	down	correct
EGP.US	EastGroup Properties Inc	20190313	109.45	109.96	108.93	109.35	214051	102.3968	down	down	correct
EGY.US	VAALCO Energy Inc	20190313	2.21	2.25	2.15	2.2	184117	2.2	down	down	correct
EHC.US	Encompass Health Corporation	20190313	60.02	60.33	59.57	60.06	704851	57.4096	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190313	9.39	9.41	9.37	9.4	74403	7.4708	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190313	9.7	9.7	9.65	9.665	37781	8.8874	down	down	correct
EIG.US	Employers Holdings Inc	20190313	40.94	41.57	40.81	41.06	223728	38.2321	up	up	correct
EIX.US	Edison International	20190313	63.85	65.07	57.63	64.1	3927777	57.0942	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190313	160	160.83	158.97	159.44	1172762	156.1256	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190313	31.08	31.67	30.95	31.58	18803957	31.58	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190313	24.5	24.5	24.34	24.5	12846	21.7616
ELF.US	e.l.f. Beauty Inc	20190313	8.02	8.62	8.02	8.57	623667	8.57	up	down	incorrect
ELP.US	Companhia Paranaense de Energia	20190313	9.69	10.03	9.69	9.94	1713032	4.2966	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190313	114.09	114.35	113.24	113.34	542104	53.4693	down	up	incorrect
ELVT.US	Elevate Credit Inc	20190313	4.24	4.24	4.1	4.13	57297	4.13	down	down	correct
ELY.US	Callaway Golf Company	20190313	17.01	17.2	16.94	17.12	637569	17.0715	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190313	13.83	13.835	13.75	13.8	97008	10.8003	down	down	correct
EME.US	EMCOR Group Inc	20190313	71.93	72.54	71.51	72.14	509113	71.2677	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190313	14.6	14.6321	14.57	14.57	35621	11.7353	down	up	incorrect
EMN.US	Eastman Chemical Company	20190313	81.64	82.7	81.17	81.86	985425	74.2464	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190313	9.43	9.47	9.38	9.44	32186	36.4343	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190313	24.71	24.74	24.6011	24.73	7703	22.4836	up	up	correct
EMR.US	Emerson Electric Co	20190313	67.69	68.32	67.56	67.92	3967911	63.0546	up	up	correct
ENB.US	Enbridge Inc	20190313	36.93	37.125	36.7488	36.97	2879910	30.7121	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190313	25.7	25.75	25.58	25.63	67607	22.5872	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190313	14.97	15.065	14.84	14.97	350886	10.9684
ENIA.US	Enel Américas S.A	20190313	9.07	9.19	9.065	9.14	1687376	7.9632	up	up	correct
ENIC.US	Enel Chile S.A	20190313	5.16	5.22	5.11	5.13	80663	4.2731	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190313	24.6599	24.7	24.624	24.6622	2300	21.5384	up	up	correct
ENLC.US	EnLink Midstream LLC	20190313	11.43	11.64	11.36	11.6	2594173	8.4588	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190313	26.62	26.77	26.62	26.77	14530	24.0982	up	up	correct
ENR.US	PA	20190313	100.7	101.06	100.52	100.74	1574	80.3627	up	up	correct
ENS.US	EnerSys	20190313	69.24	69.52	68.72	68.76	333866	66.7818	down	down	correct
ENV.US	Envestnet Inc	20190313	63.78	65.33	63.17	64.37	619403	64.37	up	up	correct
ENVA.US	Enova International Inc	20190313	23.88	24.63	23.73	24.45	291915	24.45	up	up	correct
ENZ.US	Enzo Biochem Inc	20190313	2.81	3.05	2.81	2.9	117291	2.9	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190313	5.16	5.22	5.07	5.21	203335	3.9868	up	up	correct
EOG.US	EOG Resources Inc	20190313	88	88.67	86.77	88.57	6656037	81.4294	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190313	14.33	14.36	14.29	14.35	41622	11.7701	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190313	16.52	16.6333	16.5	16.54	199723	13.771	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190313	21.25	21.32	20.98	21.01	78912	18.8044	down	down	correct
EP.US	PC	20190313	50.1	50.72	50.1	50.62	1426	50.62	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190313	24.65	24.88	24.39	24.41	217694	24.2739	down	down	correct
EPAM.US	EPAM Systems Inc	20190313	166.54	167.26	166.07	166.48	262313	166.48	down	down	correct
EPC.US	Edgewell Personal Care Company	20190313	43.52	43.63	43.18	43.21	335343	42.3594	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190313	28.39	28.46	28.29	28.46	2276558	22.842	up	up	correct
EPR.US	PG	20190313	23.29	23.37	23.0886	23.35	15274	19.5392	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190313	16.93	17.89	16.93	17.64	1387783	15.5764	up	up	correct
EQC.US	PD	20190313	26.5	26.5	26.48	26.48	877	22.7059	down	down	correct
EQNR.US	Equinor ASA	20190313	22.24	22.56	22.23	22.54	882129	20.1113	up	up	correct
EQR.US	Equity Residential	20190313	75.13	75.65	74.88	74.91	1201538	68.1827	down	down	correct
EQS.US	Equus Total Return Inc	20190313	1.9	1.9144	1.85	1.9	21966	1.9
EQT.US	EQT Corporation	20190313	19.67	20.15	19.575	19.64	4527626	19.399	down	down	correct
ERF.US	Enerplus Corporation	20190313	8.46	8.54	8.41	8.45	644806	7.904	down	down	correct
ERJ.US	Embraer S.A	20190313	19.79	19.79	19.48	19.63	1937550	19.63	down	down	correct
ES.US	Eversource Energy	20190313	70.37	70.83	70.28	70.6	1385521	65.49	up	up	correct
ESE.US	ESCO Technologies Inc	20190313	68	68.87	67.76	68.35	86593	67.6417	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20190313	10.55	10.61	10.19	10.44	341308	10.44	down	down	correct
ESI.US	Element Solutions Inc	20190313	11.35	11.45	11.1	11.17	2657800	11.0026	down	down	correct
ESNT.US	Essent Group Ltd	20190313	43.55	43.74	43.3	43.66	297696	42.033	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20190313	16.07	16.15	16.02	16.14	1240256	15.1332	up	down	incorrect
ESS.US	Essex Property Trust Inc	20190313	287.59	291.15	287.59	289.21	352640	265.8758	up	up	correct
ESTC.US	Elastic N.V	20190313	82.98	83.14	80.5	82	2043020	82	down	down	correct
ESTE.US	Earthstone Energy Inc	20190313	6.71	7	6.5	6.96	276633	6.96	up	down	incorrect
ETB.US	Eaton Vance Tax	20190313	15.41	15.62	15.4058	15.62	34041	12.5504	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190313	19.51	19.58	19.15	19.26	159200	16.0659	down	down	correct
ETG.US	Eaton Vance Tax	20190313	15.43	15.53	15.36	15.52	138076	12.5528	up	up	correct
ETI.US	P	20190313	13.65	13.65	13.65	13.65	457744	7.4751
ETJ.US	Eaton Vance Risk	20190313	8.99	8.9999	8.96	8.99	217236	7.259
ETN.US	Eaton Corporation plc	20190313	80.71	81.19	80.28	80.59	2225115	74.5935	down	down	correct
ETO.US	Eaton Vance Tax	20190313	23.49	23.573	23.42	23.48	42773	18.7823	down	down	correct
ETP.US	P	20190313	18.7	18.7	18.7	18.7	100	17.215
ETR.US	Entergy Corporation	20190313	94.99	95.57	94.65	95.01	1749239	86.148	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190313	19.53	19.73	19.28	19.68	2144766	15.0501	up	up	correct
ETV.US	Eaton Vance Tax	20190313	14.9	14.99	14.88	14.91	185437	11.5824	up	up	correct
ETW.US	Eaton Vance Tax	20190313	9.77	9.84	9.67	9.84	439331	7.8734	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190313	19.98	20.08	19.91	19.91	19435	17.7993	down	up	incorrect
ETY.US	Eaton Vance Tax	20190313	11.27	11.33	11.24	11.33	409284	9.0585	up	up	correct
EURN.US	Euronav NV	20190313	7.97	8.06	7.92	8.01	462945	6.5767	up	up	correct
EVA.US	Enviva Partners LP	20190313	29.73	30.12	29.5	29.77	24535	24.51	up	up	correct
EVC.US	Entravision Communications Corporation	20190313	3.94	4	3.88	3.92	167549	3.3746	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190313	6.2	6.24	6.17	6.2	93801	5.1871
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190313	12.9954	12.9954	12.9455	12.9455	19896	10.3983	down	down	correct
EVH.US	Evolent Health Inc	20190313	12.63	13.26	12.57	13.06	1439547	13.06	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20190313	11.94	11.96	11.9	11.92	59253	10.5823	down	down	correct
EVR.US	Evercore Inc	20190313	92.97	93.25	92.12	92.45	376633	85.7807	down	down	correct
EVRG.US	Evergy Inc	20190313	56.5	57.09	56.3125	56.93	1283713	51.8499	up	up	correct
EVRI.US	Everi Holdings Inc	20190313	9.03	9.25	8.2	8.89	5115319	8.89	down	down	correct
EVT.US	Eaton Vance Tax	20190313	22.09	22.17	22.0297	22.13	94750	17.9614	up	up	correct
EVTC.US	EVERTEC Inc	20190313	28.1	28.99	28.06	28.71	697820	28.2502	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190313	175.73	178.6899	175.5	177.91	7502298	59.3033	up	up	correct
EXD.US	Eaton Vance Tax	20190313	9.43	9.431	9.35	9.38	60150	7.6698	down	down	correct
EXG.US	Eaton Vance Tax	20190313	7.95	8	7.93	8	752742	6.482	up	down	incorrect
EXK.US	Endeavour Silver Corp	20190313	2.75	2.78	2.65	2.7	1060667	2.7	down	down	correct
EXP.US	Eagle Materials Inc	20190313	76.58	76.58	71.66	72.1	1674009	71.2936	down	down	correct
EXPR.US	Express Inc	20190313	4.33	4.96	4.28	4.53	8117999	4.53	up	up	correct
EXR.US	Extra Space Storage Inc	20190313	99.65	101.25	99.5	100.15	630507	91.0335	up	down	incorrect
EXTN.US	Exterran Corporation	20190313	17.47	18.45	17.47	18.16	234600	18.16	up	up	correct
FAF.US	First American Financial Corporation	20190313	50.47	50.7	49.28	50.44	661597	46.3464	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190313	32.53	32.79	32.33	32.41	430209	31.8946	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190313	46.32	46.53	45.21	46.26	1228596	44.6344	down	down	correct
FBK.US	FB Financial Corporation	20190313	33.59	34.28	33.59	34.09	50534	33.0874	up	up	correct
FBP.US	First BanCorp	20190313	11.48	11.54	11.36	11.38	1922582	10.6706	down	down	correct
FC.US	Franklin Covey Co	20190313	26.29	26.29	25.67	25.77	14409	25.77	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20190313	13.42	13.51	13.35	13.35	346194	12.0408	down	down	correct
FCN.US	FTI Consulting Inc	20190313	73.93	74.81	73.66	73.81	250234	73.81	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190313	28.98	29.2679	28.95	29.03	225725	25.5593	up	down	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20190313	26.5	27.14	25.6	25.6	6800	21.3432	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190313	11.98	12.05	11.9	11.99	113561	9.341	up	up	correct
FCX.US	Freeport	20190313	12.8	12.83	12.55	12.66	12709890	12.3601	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190313	14.13	14.27	14.13	14.21	30342	11.5487	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190313	26.46	27.49	26.46	26.82	401572	25.9524	up	up	correct
FDS.US	FactSet Research Systems Inc	20190313	234.13	235.47	233.54	234.14	204079	227.9972	up	up	correct
FDX.US	FedEx Corporation	20190313	178.28	180.1	177.45	179.53	1223019	172.8508	up	up	correct
FE.US	FirstEnergy Corp	20190313	41.52	41.78	41.49	41.62	3791315	37.1877	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190313	2.18	2.3	2.17	2.27	11073	2.1674	up	down	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20190313	11.31	11.35	11.27	11.28	142679	8.5824	down	down	correct
FENG.US	Phoenix New Media Limited	20190313	4.19	4.2	4.1201	4.13	74051	0.2787	down	down	correct
FERG.US	Ferguson plc	20190313	69.12	69.12	69.12	69.12	0	63.8453
FET.US	Forum Energy Technologies Inc	20190313	5.69	5.81	5.6	5.65	908224	113	down	down	correct
FF.US	FutureFuel Corp	20190313	17.75	17.75	17.55	17.62	153100	10.6497	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20190313	14.88	14.98	14.88	14.96	21192	12.0592	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190313	18.92	18.95	18.73	18.81	110983	15.4921	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190313	6.08	6.08	6.031	6.06	23602	4.7167	down	down	correct
FHI.US	Federated Hermes Inc	20190313	29.76	29.9	29.42	29.7	1120554	25.7863	down	down	correct
FICO.US	Fair Isaac Corporation	20190313	257.66	261.08	257.66	257.81	254338	257.81	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190313	15.57	15.61	15.52	15.57	30426	13.0462
FINV.US	FinVolution Group	20190313	4.79	5.02	4.68	4.94	656100	4.2705	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20190313	107.03	108.4	106.92	107.6	2070918	104.0691	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190313	8.91	8.95	8.87	8.89	115022	8.2439	down	down	correct
FIX.US	Comfort Systems USA Inc	20190313	52.65	53.12	52.6	52.8	182958	51.6247	up	down	incorrect
FL.US	Foot Locker Inc	20190313	60.4	60.54	59.66	59.7	2755449	55.5596	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190313	19.4	19.525	19.4	19.49	29141	16.0621	up	up	correct
FLO.US	Flowers Foods Inc	20190313	20.28	20.38	20.219	20.29	939041	18.4673	up	up	correct
FLOW.US	SPX FLOW Inc	20190313	32.97	33.23	32.69	32.83	258273	32.698	down	up	incorrect
FLR.US	Fluor Corporation	20190313	37.54	38.02	37.26	37.8	1359897	36.4904	up	up	correct
FLS.US	Flowserve Corporation	20190313	44.87	45.025	44.49	44.76	836255	42.1536	down	up	incorrect
FLT.US	FLEETCOR Technologies Inc	20190313	232.99	237	232.21	234.97	1140969	234.97	up	up	correct
FMC.US	FMC Corporation	20190313	78.82	79.18	78.37	78.48	1347604	74.5342	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190313	13.34	13.37	13.3144	13.37	7086	11.8044	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190313	39.29	39.48	39.08	39.39	150522	37.3242	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190313	87.5	87.995	87.31	87.62	218448	82.8518	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190313	13.49	13.5	13.4816	13.485	3913	11.7506	down	down	correct
FN.US	Fabrinet	20190313	55.78	56.94	55.7	56.17	524383	56.17	up	down	incorrect
FNB.US	PE	20190313	28.75	28.75	27.9926	28.4338	9727	23.8592	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20190313	40.22	40.45	39.91	40.1	1162200	40.1	down	down	correct
FNF.US	Fidelity National Financial Inc	20190313	35.29	35.63	35.12	35.35	1323900	31.8664	up	up	correct
FNV.US	Franco	20190313	78.44	78.82	77.31	77.89	451076	76.1993	down	down	correct
FOE.US	Ferro Corporation	20190313	18.97	19.02	18.8	19	646952	19	up	up	correct
FOF.US	Cohen & Steers Closed	20190313	12.35	12.356	12.2625	12.35	70346	9.9783
FOR.US	Forestar Group Inc	20190313	16.96	17.1101	16.88	17.07	28489	17.07	up	up	correct
FPAC.US	U	20190313	9.97	9.97	9.97	9.97	200	8.6293
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190313	21.83	21.93	21.69	21.89	134965	18.1199	up	up	correct
FPH.US	Five Point Holdings LLC	20190313	7.83	7.92	7.685	7.71	115916	7.71	down	down	correct
FPI.US	Farmland Partners Inc	20190313	5.35	5.53	5.35	5.38	190631	5.0121	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190313	8.89	8.94	8.89	8.92	44644	6.9432	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190313	34.78	35.08	34.74	34.76	554779	32.5037	down	up	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190313	12.9	12.95	12.8614	12.9	95898	10.5974
FRO.US	Frontline Ltd	20190313	6.44	6.555	6.4192	6.53	395216	5.3495	up	down	incorrect
FRT.US	PC	20190313	23.31	23.545	23.31	23.54	12897	20.5347	up	up	correct
FSK.US	FS KKR Capital Corp	20190313	6.4	6.43	6.39	6.4	230020	17.5859
FSM.US	Fortuna Silver Mines Inc	20190313	3.62	3.64	3.535	3.61	1268826	3.61	down	up	incorrect
FSS.US	Federal Signal Corporation	20190313	24.48	24.78	24.45	24.67	297173	23.9139	up	up	correct
FT.US	Franklin Universal Trust	20190313	6.96	6.98	6.93	6.97	200387	5.987	up	up	correct
FTCH.US	Farfetch Limited	20190313	27	27.3	25.95	26.71	713355	26.71	down	up	incorrect
FTI.US	TechnipFMC plc	20190313	20.995	21.3809	20.995	21.1301	4143163	15.0166	up	up	correct
FTK.US	Flotek Industries Inc	20190313	3.04	3.13	3.03	3.1	788689	3.1	up	up	correct
FTS.US	Fortis Inc	20190313	36.63	36.92	36.55	36.71	185570	33.2418	up	up	correct
FTV.US	Fortive Corporation	20190313	82.62	83.7	82.43	83.18	1540410	68.8614	up	up	correct
FUBO.US	fuboTV Inc	20190313	8.75	9.15	8.75	9.15	1999	9.15	up	up	correct
FUL.US	H.B. Fuller Company	20190313	49.85	50.27	49.67	50.07	205880	48.3004	up	up	correct
FUN.US	Cedar Fair L.P	20190313	53.34	55.07	53.34	55	295727	51.1002	up	up	correct
G.US	Genpact Limited	20190313	33.81	34.05	33.71	33.81	1305300	33.0954
GAB.US	The Gabelli Equity Trust Inc	20190313	6.23	6.29	6.23	6.27	622814	4.7166	up	up	correct
GAM.US	PB	20190313	25.92	25.93	25.8982	25.9136	9426	21.9507	down	down	correct
GATX.US	GATX Corporation	20190313	76.32	77.27	76.255	76.62	216138	71.7235	up	up	correct
GB.US	Global Blue Group Holding AG	20190313	9.97	9.97	9.97	9.97	200	9.97
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190313	22.52	22.63	22.35	22.47	37798	18.7904	down	down	correct
GBL.US	GAMCO Investors Inc	20190313	20.02	20.54	19.59	19.6	19428	17.017	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190313	37.95	38.35	37.7104	37.87	275010	34.1587	down	down	correct
GCI.US	Gannett Co Inc	20190313	12.23	12.26	11.95	12	359030	10.209	down	up	incorrect
GCO.US	Genesco Inc	20190313	45.42	48	45.3784	46.51	500545	46.51	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20190313	29.54	29.68	28.74	28.98	357413	28.98	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190313	5.26	5.28	5.25	5.27	69534	4.1202	up	up	correct
GD.US	General Dynamics Corporation	20190313	169.43	173.1	169.03	171.72	1244743	159.7474	up	up	correct
GDDY.US	GoDaddy Inc	20190313	75.42	76.15	75.0379	75.43	1095734	75.43	up	up	correct
GDL.US	The GDL Fund	20190313	9.5801	9.6	9.55	9.6	39947	8.4048	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190313	16.61	16.6199	16.55	16.59	31840	13.5882	down	down	correct
GDOT.US	Green Dot Corporation	20190313	57.76	58.17	57.02	57.07	537840	57.07	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190313	21.29	21.3976	21.23	21.38	137171	17.9784	up	up	correct
GE.US	General Electric Company	20190313	9.73	10.05	9.7	10.02	9270560	79.2703	up	down	incorrect
GEF.US	Greif Inc	20190313	40.22	40.79	40.1125	40.59	289430	35.8319	up	down	incorrect
GEL.US	Genesis Energy L.P	20190313	22.81	22.87	22.57	22.64	328741	17.5561	down	up	incorrect
GEO.US	The GEO Group Inc	20190313	19.67	19.83	19.47	19.54	865306	15.3567	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190313	5.39	5.41	5.33	5.38	281088	39.8945	down	up	incorrect
GES.US	Guess' Inc	20190313	22.59	23.075	22.43	22.92	679478	21.4032	up	up	correct
GF.US	The New Germany Fund Inc	20190313	13.78	13.92	13.77	13.92	24466	11.2474	up	up	correct
GFF.US	Griffon Corporation	20190313	18.24	18.28	17.92	18.09	243356	17.4194	down	down	correct
GFI.US	Gold Fields Limited	20190313	3.98	4.01	3.89	4	5474189	3.7418	up	up	correct
GGB.US	Gerdau S.A	20190313	3.87	3.9684	3.86	3.94	8298581	3.4115	up	up	correct
GGG.US	Graco Inc	20190313	48.28	48.35	47.945	48.24	619690	46.6778	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20190313	21.48	21.77	21.36	21.4	28669	16.0323	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190313	8.63	8.7	8.57	8.62	88401	6.2964	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190313	12.01	12.0657	11.9995	12	15731	10.26	down	down	correct
GHC.US	Graham Holdings Company	20190313	688.86	696.16	684.655	687.54	28319	667.0207	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190313	12.3	12.95	12.3	12.8	26201	12.5195	up	up	correct
GHL.US	Greenhill & Co. Inc	20190313	22.93	23	22.745	22.89	142389	22.0115	down	down	correct
GHM.US	Graham Corporation	20190313	21.82	22.45	21.58	21.58	15982	19.9695	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190313	14.08	14.14	14.05	14.14	84125	11.1114	up	up	correct
GIB.US	CGI Inc	20190313	67.55	67.93	67.1599	67.37	125027	67.37	down	down	correct
GIC.US	Global Industrial Company	20190313	20.42	20.49	20.19	20.39	61373	17.7784	down	up	incorrect
GIL.US	Gildan Activewear Inc	20190313	35.33	35.65	35.29	35.54	428190	34.3338	up	up	correct
GIM.US	Templeton Global Income Fund	20190313	6.43	6.445	6.39	6.41	248280	5.4531	down	down	correct
GIS.US	General Mills Inc	20190313	46.83	47.38	46.83	47.08	3924215	42.7837	up	up	correct
GIX.US	WS	20190313	390.3	405	390.3	399.9	12605	396.4635	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190313	9.5475	9.55	9.5	9.55	1375	7.9076	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190313	23.3	23.5	23.3	23.3	2910	22.2545
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190313	22.49	22.5	22.49	22.5	750	21.4199	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190313	20.6255	20.675	20.6255	20.67	1000	19.556	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190313	20.4387	20.51	20.4387	20.51	1100	19.4596	up	down	incorrect
GKOS.US	Glaukos Corporation	20190313	69.41	72.151	69.125	71.4	421288	71.4	up	up	correct
GLOB.US	Globant S.A	20190313	70.9	72.36	70.405	71.58	294669	71.58	up	up	correct
GLOG.US	PA	20190313	26.52	26.7	26.52	26.6	5558	20.9228	up	up	correct
GLOP.US	PC	20190313	23.54	23.8399	23.3	23.38	32202	17.7605	down	down	correct
GLT.US	Glatfelter Corporation	20190313	13.17	13.28	12.95	13.21	140806	11.9808	up	up	correct
GLW.US	Corning Incorporated	20190313	34.34	34.51	34.225	34.31	2537079	31.7967	down	down	correct
GM.US	General Motors Company	20190313	38.74	39.03	38.6	38.8	7334100	37.1505	up	down	incorrect
GME.US	GameStop Corp	20190313	11.54	11.6385	11.47	11.58	2191628	11.2	up	up	correct
GMED.US	Globus Medical Inc	20190313	46.19	46.62	45.88	45.89	661003	45.89	down	down	correct
GMRE.US	PA	20190313	25.3913	25.54	25.3913	25.461	5054	20.8907	up	up	correct
GMS.US	GMS Inc	20190313	16.84	17.15	16.705	16.93	363744	16.93	up	up	correct
GNE.US	PA	20190313	8.1334	8.1502	8.08	8.1502	4406	6.6647	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190313	8.62	8.96	8.56	8.6	265668	7.759	down	down	correct
GNRC.US	Generac Holdings Inc	20190313	53	53.4241	52.8	52.9	363809	52.9	down	down	correct
GNT.US	PA	20190313	23.86	24	23.75	24	3403	21.1014	up	up	correct
GNW.US	Genworth Financial Inc	20190313	3.8	4.02	3.79	3.93	7078578	3.93	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190313	19.7	19.87	19.7	19.84	161408	14.7198	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190313	13.8	14.62	13.69	14.39	988077	14.3843	up	down	incorrect
GOLD.US	Barrick Gold Corporation	20190313	13.37	13.4	13.205	13.35	13638790	12.5873	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190313	24.43	24.67	24.39	24.59	77262	23.2927	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190313	51.27	52.23	51.12	51.23	1063076	51.23	down	down	correct
GPC.US	Genuine Parts Company	20190313	107.06	107.59	106.74	107.17	552133	98.5311	up	up	correct
GPI.US	Group 1 Automotive Inc	20190313	61.59	62.56	61.59	62	200140	60.5421	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190313	24.96	24.96	24.63	24.69	67062	21.641	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190313	12.48	12.66	12.4	12.54	4642692	11.8272	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190313	7.99	8.06	7.98	8.01	97818	6.4076	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20190313	18.51	18.71	18.51	18.67	1634707	15.0086	up	up	correct
GPN.US	Global Payments Inc	20190313	132.43	134.49	132.01	133	1198734	131.5417	up	up	correct
GPRK.US	GeoPark Limited	20190313	19.1036	19.3924	18.9741	19.1036	257104	18.6676
GPS.US	The Gap Inc	20190313	25.96	26.23	25.79	26	3925445	24.3101	up	up	correct
GPX.US	GP Strategies Corporation	20190313	14.42	14.6	14.2	14.21	22643	14.21	down	down	correct
GRC.US	The Gorman	20190313	33.72	34.47	33.56	34.45	111427	32.8415	up	up	correct
GRP.US	UN	20190313	47.39	47.46	46.8064	47.46	8293	41.0473	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190313	10.26	10.32	10.2401	10.3	57525	8.815	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190313	197.75	198.93	196.52	197.25	1904531	186.2136	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20190313	20.65	20.66	20.48	20.59	147654	15.6049	down	down	correct
GSK.US	GlaxoSmithKline plc	20190313	40.25	40.38	40.1445	40.35	1164908	35.0359	up	up	correct
GSL.US	PB	20190313	21.4147	21.4147	21.4147	21.4147	155	16.0644
GTES.US	Gates Industrial Corporation plc	20190313	15.36	15.57	15.34	15.42	154346	15.42	up	up	correct
GTLS.US	Chart Industries Inc	20190313	89.9	91.245	89.53	90.03	415314	90.03	up	up	correct
GTN.US	Gray Television Inc	20190313	23.18	23.18	22.67	22.68	1464348	22.3423	down	down	correct
GTNA.US	Gray Television Inc	20190313	21.1	21.1	21	21	1098	20.9097	down	down	correct
GTS.US	Triple	20190313	23.97	24.45	23.72	24.15	115477	24.15	up	up	correct
GTY.US	Getty Realty Corp	20190313	32.92	33.2	32.54	32.57	119045	27.9491	down	down	correct
GUT.US	The Gabelli Utility Trust	20190313	6.94	6.95	6.9	6.92	109190	5.5969	down	down	correct
GVA.US	Granite Construction Incorporated	20190313	47.63	47.63	46.53	46.66	314985	44.2349	down	down	correct
GWB.US	Great Western Bancorp Inc	20190313	35.17	35.42	34.97	35.03	313630	33.1629	down	down	correct
GWRE.US	Guidewire Software Inc	20190313	92.16	93.77	91.67	93.54	1448862	93.54	up	down	incorrect
GWW.US	W.W. Grainger Inc	20190313	296.84	300.65	296.31	299.49	400973	285.4576	up	up	correct
GYC.US	Cabco Series 2004	20190313	22.32	22.36	22.12	22.18	164811	20.6748	down	down	correct
H.US	Hyatt Hotels Corporation	20190313	72.26	73.45	72.25	72.54	580200	71.822	up	up	correct
HAE.US	Haemonetics Corporation	20190313	88.19	88.62	87.02	87.3	526234	87.3	down	down	correct
HAL.US	Halliburton Company	20190313	28.29	28.65	28.28	28.5	10434690	26.9903	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190313	25.44	25.54	24.93	24.94	495257	22.2352	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190313	21.19	21.66	21.07	21.55	41888	20.2392	up	up	correct
HBI.US	Hanesbrands Inc	20190313	17.78	18.08	17.68	17.69	7061874	15.8401	down	down	correct
HBM.US	Hudbay Minerals Inc	20190313	6.89	6.939	6.79	6.89	822032	6.824
HCA.US	HCA Healthcare Inc	20190313	129.01	131.45	128.36	130.82	1584794	127.7567	up	up	correct
HCC.US	Warrior Met Coal Inc	20190313	28.28	29.13	27.79	28.99	586923	24.3711	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190313	922.5	922.5	922.5	922.5	0	921.5361
HCHC.US	HC2 Holdings Inc	20190313	2.88	2.975	2.67	2.72	826576	2.72	down	up	incorrect
HCI.US	HCI Group Inc	20190313	40.91	41.51	40.68	41.4	71345	38.2082	up	up	correct
HCXY.US	Hercules Capital Inc	20190313	24.57	25	24.5	24.86	24937	21.0487	up	up	correct
HD.US	The Home Depot Inc	20190313	183.24	183.78	181.0801	181.14	4528250	170.0041	down	up	incorrect
HDB.US	HDFC Bank Limited	20190313	109.1	110.86	109	110.44	940652	54.4373	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190313	39.7	40.16	39.7	40.14	484619	36.7127	up	up	correct
HEI.US	HEICO Corporation	20190313	92.04	92.69	91.51	92.44	306792	92.1412	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20190313	28.41	28.83	28.33	28.44	136727	21.91	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20190313	14.53	14.53	14.3184	14.37	37960	11.4226	down	down	correct
HES.US	Hess Corporation	20190313	57.87	58.44	57.4	58.06	3870903	55.0853	up	up	correct
HESM.US	Hess Midstream LP	20190313	22.58	22.7328	22.34	22.5	39269	17.8787	down	down	correct
HFC.US	HollyFrontier Corporation	20190313	50.82	52.23	50.77	51.71	2738203	47.7721	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20190313	21.28	21.28	21.28	21.28	193	21.28
HGLB.US	Highland Global Allocation Fund	20190313	13	13.149	12.76	12.95	142321	9.0592	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190313	31.74	32.31	31.46	31.95	1825400	31.95	up	up	correct
HHC.US	The Howard Hughes Corporation	20190313	108.93	110.09	108.09	108.43	173934	108.43	down	down	correct
HI.US	Hillenbrand Inc	20190313	43.52	43.91	43.21	43.55	301824	40.4061	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190313	48.61	48.93	48.5	48.6	1562751	45.3985	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190313	204.54	209.54	204.54	207.83	451261	195.9536	up	up	correct
HIL.US	Hill International Inc	20190313	3.14	3.18	3	3.01	56422	3.01	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190313	4.86	4.89	4.8525	4.89	141125	3.9502	up	up	correct
HIW.US	Highwoods Properties Inc	20190313	45.54	46.1	45.48	45.5	743870	40.0808	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190313	6.44	6.46	6.43	6.46	120191	5.0413	up	up	correct
HL.US	PB	20190313	57.5	57.5	57.5	57.5	0	48.1668
HLF.US	Herbalife Nutrition Ltd	20190313	57.2	57.43	56.905	57.37	836181	57.37	up	up	correct
HLI.US	Houlihan Lokey Inc	20190313	45.59	45.88	45.39	45.73	138177	42.9832	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20190313	47.48	47.94	46.01	47.19	117002	46.2199	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190313	83.82	84.73	83.43	83.67	2345271	83.1486	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190313	7.97	8.01	7.7	7.74	1434846	7.74	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190313	27.31	27.505	27.28	27.4	257719	25.1444	up	up	correct
HMLP.US	PA	20190313	25.44	25.65	25.23	25.45	9542	19.9478	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190313	37.72	38.34	37.68	37.85	243887	34.5945	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190313	2.04	2.12	2.02	2.09	6897532	2.0429	up	up	correct
HNGR.US	Hanger Inc	20190313	19.78	19.85	19.58	19.66	119026	19.66	down	down	correct
HNI.US	HNI Corporation	20190313	37.58	38.04	37.43	37.84	205211	34.3351	up	up	correct
HNP.US	Huaneng Power International Inc	20190313	24.67	24.74	24.63	24.63	11846	21.1864	down	down	correct
HOG.US	Harley	20190313	36.53	36.81	36.36	36.48	2381415	34.2934	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190313	18.85	19.08	18.79	18.97	1160536	17.6736	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190313	0.62	0.6204	0.5925	0.5946	44112	14.865	down	up	incorrect
HP.US	Helmerich & Payne Inc	20190313	55.82	56.36	54.65	55.18	1178063	46.4568	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190313	15.38	15.59	15.32	15.52	11306026	14.0595	up	down	incorrect
HPF.US	John Hancock Preferred Income Fund II	20190313	21.7	21.75	21.6801	21.74	10301	17.7645	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20190313	21.77	21.94	21.76	21.94	37526	18.0382	up	up	correct
HPQ.US	HP Inc	20190313	19.1	19.63	19.05	19.61	25276369	17.9583	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190313	18.4	18.5	18.399	18.49	52317	15.0737	up	up	correct
HQH.US	Tekla Healthcare Investors	20190313	20.35	20.6497	20.35	20.56	113083	16.239	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190313	17.29	17.49	17.26	17.49	73342	13.8453	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190313	31.75	31.96	31.745	31.77	628099	28.5561	up	down	incorrect
HRB.US	H&R Block Inc	20190313	24.21	24.36	23.94	24.21	4096402	20.8219
HRC.US	Hill	20190313	105.13	105.86	103.1	104.39	633232	101.9577	down	down	correct
HRI.US	Herc Holdings Inc	20190313	41.61	42.0445	40.95	41.1	119442	40.9895	down	down	correct
HRL.US	Hormel Foods Corporation	20190313	42.52	43.06	42.37	42.79	1767408	40.439	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190313	14.32	14.695	14.32	14.49	83363	13.5033	up	up	correct
HSBC.US	HSBC Holdings plc	20190313	40.98	41.17	40.91	41.12	1975720	36.9688	up	up	correct
HSC.US	Harsco Corporation	20190313	22.12	22.26	21.78	21.95	809599	21.95	down	up	incorrect
HSY.US	The Hershey Company	20190313	110.4	110.96	110.2	110.78	733260	104.6205	up	up	correct
HT.US	PE	20190313	23.7	23.74	23.63	23.72	13528	18.3817	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190313	28.42	28.735	28.42	28.64	749670	25.5033	up	up	correct
HTD.US	John Hancock Tax	20190313	24.33	24.66	24.27	24.27	80026	19.9826	down	down	correct
HTGC.US	Hercules Capital Inc	20190313	12.27	12.44	11.94	12.26	5390057	9.3049	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20190313	17.57	17.82	17.5	17.67	783000	16.9202	up	up	correct
HTY.US	John Hancock Investments	20190313	6.84	6.87	6.81	6.86	37894	5.236	up	up	correct
HUBB.US	Hubbell Incorporated	20190313	119.27	121.545	118.575	121.33	511387	113.4928	up	down	incorrect
HUBS.US	HubSpot Inc	20190313	165.58	169.65	165.3	166.82	444781	166.82	up	up	correct
HUM.US	Humana Inc	20190313	275.84	284.55	275.79	283.03	1729335	277.5272	up	up	correct
HUN.US	Huntsman Corporation	20190313	24.33	24.525	24.15	24.42	2296121	22.3746	up	up	correct
HUYA.US	HUYA Inc	20190313	25.5	26.45	24.9678	25.1	3011474	25.1	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190313	23.62	23.98	23.45	23.77	102221	19.0147	up	up	correct
HWM.US	Howmet Aerospace Inc	20190313	18.92	19.105	18.85	18.95	4015367	18.8794	up	up	correct
HXL.US	Hexcel Corporation	20190313	70	70.39	68.83	69.19	629925	68.5859	down	down	correct
HY.US	Hyster	20190313	65.14	65.66	64.49	64.65	42909	60.3938	down	down	correct
HYB.US	The New America High Income Fund Inc	20190313	8.5	8.5399	8.48	8.51	40237	6.9301	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190313	14.49	14.53	14.4432	14.5	145604	11.717	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190313	10.26	10.29	10.24	10.26	829840	8.1241
HZN.US	Horizon Global Corporation	20190313	2.6	2.6	2.4	2.44	206010	2.44	down	down	correct
HZO.US	MarineMax Inc	20190313	19	19.43	18.935	19.03	179989	19.03	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190313	9.08	9.46	9.03	9.11	59420	7.2319	up	up	correct
IAG.US	IAMGOLD Corporation	20190313	3.67	3.73	3.62	3.69	5459510	3.69	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190313	44.95	44.95	43.67	43.67	2594	41.3149	down	down	correct
IBM.US	International Business Machines Corporation	20190313	137.926	139.1998	137.7261	138.4355	3173179	115.58	up	down	incorrect
IBN.US	ICICI Bank Limited	20190313	11.18	11.215	11.12	11.15	6179754	11.0905	down	up	incorrect
IBP.US	Installed Building Products Inc	20190313	44.74	45.9	44.12	44.17	178334	43.7374	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190313	3.06	3.1	3.02	3.06	11459	61.2
ICE.US	Intercontinental Exchange Inc	20190313	73.18	74.28	73.09	74.05	3467335	71.3871	up	up	correct
ICL.US	ICL Group Ltd	20190313	5.27	5.4	5.27	5.38	143007	4.5738	up	up	correct
IDA.US	IDACORP Inc	20190313	101.37	101.47	99.82	100.07	293847	92.7133	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190313	12.56	12.56	12.51	12.53	51640	10.2263	down	down	correct
IDT.US	IDT Corporation	20190313	6.423	6.59	6.42	6.51	60296	6.51	up	up	correct
IEX.US	IDEX Corporation	20190313	146.42	148.035	145.96	147.42	399470	142.8765	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20190313	126.53	127.22	125.33	125.44	1033418	116.7133	down	up	incorrect
IFN.US	The India Fund Inc	20190313	21.55	21.62	21.41	21.47	110297	15.0988	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190313	10.5	10.5	10.39	10.46	48952	8.2462	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190313	6.42	6.42	6.37	6.42	298041	5.1898
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190313	19.98	19.98	19.37	19.575	25735	17.415	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190313	7.16	7.25	7.15	7.24	381824	5.7167	up	up	correct
IGT.US	International Game Technology PLC	20190313	13.5	13.63	13.2	13.26	6258153	12.0165	down	down	correct
IHC.US	Independence Holding Company	20190313	38.51	38.545	34.975	38.4	28392	37.1919	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190313	8.2	8.2	8.14	8.18	53464	6.5211	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190313	61.07	61.16	60.58	60.72	90667	58.2069	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190313	10.26	10.3	10.25	10.3	32387	8.6576	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190313	9.9305	9.9305	9.75	9.8	20426	8.299	down	up	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20190313	20.51	20.695	20.49	20.56	26571	19.7456	up	up	correct
IIIN.US	Insteel Industries Inc	20190313	21.1	21.25	20.81	20.83	72722	18.3785	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190313	14.7	14.74	14.62	14.65	87227	12.8761	down	down	correct
IIPR.US	PA	20190313	30.48	30.48	29.7501	30.1	10332	24.7931	down	down	correct
IMAX.US	IMAX Corporation	20190313	23.64	23.82	23.4	23.4	192153	23.4	down	down	correct
INFO.US	IHS Markit Ltd	20190313	54.43	54.905	54.22	54.39	2047214	53.5039	down	down	correct
INFY.US	Infosys Limited	20190313	10.53	10.6	10.48	10.55	10809880	9.8383	up	up	correct
ING.US	ING Groep N.V	20190313	12.26	12.33	12.225	12.31	1810307	10.9457	up	up	correct
INGR.US	Ingredion Incorporated	20190313	92.58	93.5	91.85	93.11	555541	85.6749	up	up	correct
INN.US	Summit Hotel Properties Inc	20190313	11.3	11.48	11.29	11.38	556744	10.7076	up	up	correct
INS.US	Intelligent Systems Corporation	20190313	28.89	30.41	24.5	24.89	383173	24.89	down	down	correct
INSI.US	Insight Select Income Fund	20190313	18.75	18.815	18.4	18.4	24846	15.4072	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20190313	56.15	57.82	55.69	55.98	252124	55.98	down	down	correct
INSW.US	PA	20190313	25.12	25.2495	25.12	25.2	7445	22.6921	up	up	correct
INT.US	World Fuel Services Corporation	20190313	30	30.125	29.59	29.65	319005	28.4564	down	down	correct
INVH.US	Invitation Homes Inc	20190313	23.57	23.78	23.57	23.65	1585655	22.4037	up	up	correct
IO.US	ION Geophysical Corporation	20190313	14.83	15.8493	14.7	15.13	276622	15.13	up	up	correct
IP.US	International Paper Company	20190313	47.16	47.72	46.9	47.31	3166334	39.5759	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190313	22.45	22.45	22.095	22.23	5962302	19.7433	down	down	correct
IPI.US	Intrepid Potash Inc	20190313	3.92	3.99	3.82	3.94	103610	39.4	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20190313	12.03	12.05	11.99	12	91367	10.5175	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20190313	140.72	142.28	140.71	141.55	1093194	141.55	up	up	correct
IR.US	Ingersoll Rand Inc	20190313	27.3	27.86	27.18	27.72	1656625	25.2726	up	up	correct
IRL.US	The New Ireland Fund Inc	20190313	9.2379	9.32	9.1845	9.23	5412	7.1328	down	down	correct
IRM.US	Iron Mountain Incorporated	20190313	35.13	35.46	35.1	35.27	2145808	28.3714	up	up	correct
IRT.US	Independence Realty Trust Inc	20190313	10.52	10.66	10.5	10.59	724375	9.2776	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190313	14.34	14.39	14.3184	14.34	123358	11.3649
ISG.US	ING Groep N.V. PERP DBT 6.125	20190313	25.66	25.67	25.63	25.66	35354	24.9093
IT.US	Gartner Inc	20190313	144.7	145.69	143.33	144.93	407282	144.93	up	up	correct
ITCB.US	Itaú Corpbanca	20190313	13.65	13.67	13.4	13.6	3322	11.819	down	down	correct
ITGR.US	Integer Holdings Corporation	20190313	85.54	86.75	85.05	85.82	211435	85.82	up	down	incorrect
ITT.US	ITT Inc	20190313	57.98	58.06	56.59	57.78	908926	56.1512	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190313	9.623	9.8728	9.563	9.7829	13743930	7.2739	up	up	correct
ITW.US	Illinois Tool Works Inc	20190313	144.74	145.9475	144.12	145.23	1469377	135.7035	up	up	correct
IVC.US	Invacare Corporation	20190313	10.19	10.23	9.71	9.89	810254	9.7988	down	down	correct
IVH.US	Ivy Funds	20190313	13.72	13.72	13.66	13.71	35519	10.7505	down	down	correct
IVR.US	PC	20190313	24.588	24.6	24.45	24.4802	33070	19.7207	down	down	correct
IVZ.US	Invesco Ltd	20190313	19.07	19.63	19.0034	19.33	3754620	16.8295	up	up	correct
IX.US	ORIX Corporation	20190313	69.67	70	69.59	69.75	187983	63.0418	up	up	correct
J.US	Jacobs Engineering Group Inc	20190313	73.5	73.91	72.9	73.27	1119635	71.7264	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190313	9.61	9.82	9.39	9.47	85256	9.47	down	down	correct
JBGS.US	JBG SMITH Properties	20190313	40.94	41.205	40.73	40.87	700366	37.9332	down	down	correct
JBL.US	Jabil Inc	20190313	27.5	27.9827	27.46	27.66	1819096	27.0255	up	up	correct
JBT.US	John Bean Technologies Corporation	20190313	90.34	92.07	90.34	91.37	148709	90.4789	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190313	13.98	14.1477	13.98	14.01	16788	11.0517	up	down	incorrect
JCI.US	Johnson Controls International plc	20190313	36.26	36.42	36.01	36.27	2552540	33.8033	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190313	9.54	9.59	9.54	9.59	21651	8.0756	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190313	10.55	10.67	10.535	10.66	56915	8.509	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20190313	19.44	19.755	19.38	19.72	2466841	17.0298	up	up	correct
JELD.US	JELD	20190313	19.36	19.44	18.935	18.98	288715	18.98	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190313	8.7	8.837	8.7	8.7	36214	7.5044
JEQ.US	Aberdeen Japan Equity Fund Inc	20190313	6.8505	6.896	6.8505	6.86	4461	6.3484	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190313	10.12	10.14	10.11	10.12	81238	8.2323
JGH.US	Nuveen Global High Income Fund	20190313	15.18	15.18	15.15	15.18	74584	12.1087
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190313	10.01	10.1	10.01	10.1	15365	8.7094	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190313	9.8	9.832	9.8	9.8	67289	8.8692
JHG.US	Janus Henderson Group plc	20190313	24.6	24.88	24.445	24.83	1259314	21.3041	up	up	correct
JHI.US	John Hancock Investors Trust	20190313	15.44	15.5072	15.44	15.46	15011	12.4121	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190313	13.73	13.8309	13.63	13.68	10060	11.86	down	down	correct
JHX.US	James Hardie Industries plc	20190313	12.86	12.86	12.7	12.84	40432	12.1271	down	down	correct
JILL.US	J.Jill Inc	20190313	6.8	7.15	6.675	7.03	1324243	23.8595	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20190313	18.2	18.48	17.8109	18.44	807608	18.44	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190313	162.45	162.89	161.42	161.64	237054	160.4961	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190313	23.27	23.3	23.21	23.26	30563	20.3123	down	up	incorrect
JMM.US	Nuveen Multi	20190313	7.07	7.1	7.04	7.1	13438	6.2031	up	up	correct
JMP.US	JMP Group LLC	20190313	4.11	4.1174	4.05	4.08	8142	3.8211	down	down	correct
JNJ.US	Johnson & Johnson	20190313	139.59	139.84	139.02	139.41	6446942	129.6085	down	down	correct
JNPR.US	Juniper Networks Inc	20190313	26.41	26.68	26.29	26.46	2985033	24.236	up	up	correct
JOE.US	The St. Joe Company	20190313	15.53	15.66	15.435	15.56	136672	15.4204	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190313	8.64	8.669	8.62	8.62	36650	7.1114	down	down	correct
JP.US	Jupai Holdings Limited	20190313	4.41	4.41	4.21	4.32	230851	4.32	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190313	9.55	9.62	9.53	9.58	347222	7.8197	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20190313	22.65	22.69	22.54	22.55	54494	18.6527	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190313	9.09	9.12	9.0113	9.04	613929	7.4702	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190313	23.1689	23.25	23.15	23.245	9195	19.6384	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20190313	7.99	8.067	7.93	7.93	869311	5.5817	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190313	15.71	15.84	15.7	15.84	73902	12.5528	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190313	10.24	10.32	10.24	10.27	107895	8.3529	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190313	10.35	10.4655	10.35	10.46	62493	8.2601	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190313	15.95	15.99	15.92	15.94	26309	12.9144	down	up	incorrect
JT.US	Jianpu Technology Inc	20190313	6.36	6.4	6.11	6.32	384229	50.56	down	down	correct
JTA.US	Nuveen Tax	20190313	11.66	11.79	11.66	11.79	42442	9.5799	up	up	correct
JTD.US	Nuveen Tax	20190313	15.99	16.1	15.98	16.01	71956	12.8483	up	up	correct
JW.US	B	20190313	44.21	44.21	43.8	44.1387	2531	41.3118	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190313	44.21	44.21	43.8	44.1387	2531	40.55	down	down	correct
JWN.US	Nordstrom Inc	20190313	44.36	44.86	43.99	44.47	2237133	42.4283	up	up	correct
K.US	Kellogg Company	20190313	54.16	54.2	53.14	53.61	2990977	48.4527	down	up	incorrect
KAI.US	Kadant Inc	20190313	87.39	88.7	87	87.37	46712	85.34	down	up	incorrect
KAMN.US	Kaman Corporation	20190313	58.96	59.29	58.65	58.86	93781	56.0436	down	up	incorrect
KAR.US	KAR Auction Services Inc	20190313	47.895	49.1146	47.825	49.1146	2449102	17.8077	up	up	correct
KB.US	KB Financial Group Inc	20190313	37.59	37.71	37.22	37.52	134079	34.5764	down	down	correct
KBH.US	KB Home	20190313	24.1	24.3	23.7	23.73	1212104	22.932	down	up	incorrect
KBR.US	KBR Inc	20190313	19.11	19.295	19.03	19.21	1281078	18.4221	up	up	correct
KEN.US	Kenon Holdings Ltd	20190313	19.1	19.14	18.91	19.14	2706	14.9252	up	up	correct
KEP.US	Korea Electric Power Corporation	20190313	15.5	15.5225	15.18	15.25	739042	14.5569	down	up	incorrect
KEX.US	Kirby Corporation	20190313	73.96	74.7	73.11	73.35	537147	73.35	down	down	correct
KEYS.US	Keysight Technologies Inc	20190313	85.21	85.71	84.165	84.21	3057790	84.21	down	down	correct
KF.US	The Korea Fund Inc	20190313	29.72	29.72	29.5	29.5	11752	22.8045	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190313	2.27	2.32	2.2151	2.23	50045	2.23	down	down	correct
KFY.US	Korn Ferry	20190313	46.94	47.25	46.5	46.85	173863	45.4685	down	down	correct
KGC.US	Kinross Gold Corporation	20190313	3.5	3.55	3.43	3.45	10276842	3.3607	down	down	correct
KIM.US	PM	20190313	22.96	22.96	22.7601	22.91	37268	19.8723	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190313	15.87	15.87	15.78	15.82	64714	12.1014	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190313	35.9	36.15	35.2	35.54	1274373	34.3869	down	up	incorrect
KLR.US	Kaleyra Inc	20190313	10.196	10.2	10.05	10.2	2400	10.2	up	up	correct
KMB.US	Kimberly	20190313	118.01	118.77	117.7111	118.47	1043410	108.7136	up	up	correct
KMI.US	Kinder Morgan Inc	20190313	19.95	20.055	19.885	19.98	17137881	16.8379	up	up	correct
KMPR.US	Kemper Corporation	20190313	79.96	80.5387	79.31	80.07	305835	76.56	up	up	correct
KMT.US	Kennametal Inc	20190313	37.07	37.33	36.85	36.92	324849	34.503	down	down	correct
KMX.US	CarMax Inc	20190313	61.19	61.58	60.635	60.87	1766812	60.87	down	up	incorrect
KN.US	Knowles Corporation	20190313	16.8	17.09	16.73	16.9	809938	16.9	up	up	correct
KNL.US	Knoll Inc	20190313	20.44	20.53	20.3	20.31	158103	19.0878	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190313	18.1	18.28	18.1	18.25	105004	13.1597	up	up	correct
KNX.US	Knight	20190313	34.05	34.83	33.77	34.46	1529558	33.7348	up	up	correct
KO.US	The Coca	20190313	46.13	46.34	45.91	46.22	16222520	41.9942	up	up	correct
KODK.US	Eastman Kodak Company	20190313	3.61	3.75	3.6	3.71	199877	3.71	up	up	correct
KOF.US	Coca	20190313	60.68	61.07	60.66	60.99	51336	53.4872	up	up	correct
KOP.US	Koppers Holdings Inc	20190313	26.13	26.36	25.33	25.61	220346	25.61	down	down	correct
KOS.US	Kosmos Energy Ltd	20190313	6.24	6.33	6.12	6.17	3733200	5.9326	down	down	correct
KR.US	The Kroger Co	20190313	24.56	24.97	24.51	24.73	8167703	23.2959	up	up	correct
KRA.US	Kraton Corporation	20190313	35.3	35.3844	33.95	33.96	151057	33.96	down	down	correct
KRC.US	Kilroy Realty Corporation	20190313	75.19	75.52	74.89	74.91	726906	69.0588	down	down	correct
KRG.US	Kite Realty Group Trust	20190313	15.54	15.88	15.54	15.67	556953	13.4305	up	up	correct
KRO.US	Kronos Worldwide Inc	20190313	14.12	14.45	14.04	14.28	409397	12.2327	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190313	18.2	18.795	17.6519	18.05	82772	13.7954	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190313	11.3	11.3	11.26	11.27	10884	9.8613	down	up	incorrect
KSS.US	Kohl's Corporation	20190313	69.84	69.84	68.19	68.59	3542283	61.7612	down	up	incorrect
KSU.US	P	20190313	27.35	27.35	27.35	27.35	0	25.2557
KT.US	KT Corporation	20190313	13.12	13.17	12.83	13.13	932524	11.9596	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20190313	10.96	10.97	10.9	10.9	79641	9.6046	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190313	30.3	30.52	30.29	30.52	1372	25.3354	up	up	correct
KTN.US	Credit	20190313	30.55	30.79	30.5475	30.5475	3122	26.1031	down	down	correct
KW.US	Kennedy	20190313	20.96	21.05	20.81	20.81	346914	18.2579	down	down	correct
KWR.US	Quaker Chemical Corporation	20190313	198.4	201.08	197.5	198.8	84653	194.5221	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190313	15.86	15.89	15.65	15.7	538997	11.6828	down	up	incorrect
L.US	Loews Corporation	20190313	47.83	48.08	47.68	47.71	1301805	47.0212	down	down	correct
LAC.US	Lithium Americas Corp	20190313	4.27	4.6	4.21	4.56	399277	4.56	up	up	correct
LAD.US	Lithia Motors Inc	20190313	88.36	89.88	88.28	89.4	199847	87.7353	up	up	correct
LADR.US	Ladder Capital Corp	20190313	16.73	16.9499	16.69	16.84	1158125	13.7893	up	down	incorrect
LAIX.US	LAIX Inc	20190313	10.9866	11.045	10	10.16	21737	10.16	down	down	correct
LAZ.US	Lazard Ltd	20190313	36.65	36.87	36.37	36.55	1315200	32.3224	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20190313	15.63	15.71	15.32	15.47	1056500	15.1252	down	up	incorrect
LC.US	LendingClub Corporation	20190313	2.99	3.05	2.97	3.03	651809	15.15	up	down	incorrect
LCI.US	Lannett Company Inc	20190313	8.07	8.195	7.98	8.14	708710	8.14	up	up	correct
LCII.US	LCI Industries	20190313	80.1	80.855	79.1678	79.43	159656	74.0357	down	down	correct
LDOS.US	Leidos Holdings Inc	20190313	63.56	63.57	62.78	63.35	1149374	60.5156	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190313	23.83	23.9299	23.83	23.9	39969	19.2095	up	up	correct
LEA.US	Lear Corporation	20190313	146.56	147.55	144.42	144.5	640526	139.1723	down	down	correct
LEAF.US	Leaf Group Ltd	20190313	8.08	8.33	8.08	8.15	57753	8.15	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190313	44.01	44.04	43.42	43.64	1108585	38.9151	down	down	correct
LEJU.US	Leju Holdings Limited	20190313	1.69	1.69	1.65	1.65	10476	1.65	down	down	correct
LEN.US	Lennar Corporation	20190313	48.68	48.91	47.96	48.07	2815636	46.9997	down	down	correct
LENB.US	Lennar Corporation	20190313	38.82	39.17	38.29	38.32	55149	37.3715	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190313	8.01	8.01	7.92	7.95	64112	6.9404	down	down	correct
LFC.US	China Life Insurance Company Limited	20190313	13.65	13.69	13.61	13.65	348406	12.2266
LGC.US	U	20190313	9.99	9.99	9.99	9.99	14000	8.6476
LGF.US	B	20190313	14.88	15.15	14.81	15.01	517091	15.01	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190313	15.96	16.13	15.67	15.8	614375	15.8	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190313	15	15.09	14.9601	14.99	35317	11.8608	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20190313	152.45	155.38	151.69	154.93	1010881	154.93	up	up	correct
LHX.US	L3Harris Technologies Inc	20190313	161.79	162.95	160.7	161.77	829145	154.205	down	down	correct
LII.US	Lennox International Inc	20190313	248.34	250.92	247.265	248.24	265289	240.1654	down	down	correct
LIN.US	Linde plc	20190313	174.01	175.51	173.64	174.39	1538460	166.6977	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20190313	1.04	1.16	1.01	1.09	786883	1.09	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190313	11.1	11.45	10.92	10.93	1148411	10.93	down	down	correct
LLY.US	Eli Lilly and Company	20190313	124.6	130.75	123.16	124.31	68139302	118.0432	down	down	correct
LMT.US	Lockheed Martin Corporation	20190313	303.06	304.56	301.12	303.45	1133476	281.9532	up	up	correct
LNC.US	Lincoln National Corporation	20190313	61.73	62.23	61.28	61.8	1454288	56.5898	up	up	correct
LND.US	BrasilAgro	20190313	4.1	4.27	4.1	4.27	4281	3.6063	up	up	correct
LNN.US	Lindsay Corporation	20190313	94.1	94.3	93.18	93.79	47297	90.8792	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190313	12.1	12.2675	11.76	12.04	258843	11.3562	down	down	correct
LOW.US	Lowe's Companies Inc	20190313	101.1	101.92	100.61	101.17	6268161	96.5901	up	down	incorrect
LPG.US	Dorian LPG Ltd	20190313	5.56	5.62	5.46	5.47	94512	5.0524	down	up	incorrect
LPI.US	Laredo Petroleum Inc	20190313	3.12	3.18	3.04	3.08	374307	61.6	down	down	correct
LPL.US	LG Display Co. Ltd	20190313	9.23	9.28	9.18	9.25	311650	9.25	up	up	correct
LPX.US	Louisiana	20190313	25.15	25.25	24.415	24.51	3048287	23.3313	down	down	correct
LRN.US	Stride Inc	20190313	33.5	33.85	33.19	33.71	271720	33.71	up	up	correct
LSI.US	Life Storage Inc	20190313	97.29	97.75	96.23	96.89	851407	58.2957	down	down	correct
LTC.US	LTC Properties Inc	20190313	44.89	45.3535	44.78	45.02	151441	38.2498	up	down	incorrect
LTHM.US	Livent Corporation	20190313	12.48	12.75	12.38	12.66	3678100	12.66	up	up	correct
LUB.US	Luby's Inc	20190313	1.48	1.48	1.47	1.48	6466	0.9007
LUMN.US	Lumen Technologies Inc	20190313	12.1	12.26	12.05	12.1	15287380	9.7989
LUV.US	Southwest Airlines Co	20190313	50.89	51.78	48.58	50.61	12543770	49.8852	down	down	correct
LVS.US	Las Vegas Sands Corp	20190313	59.46	59.86	59.11	59.34	2254621	55.3034	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20190313	69.71	70.01	69.4	69.84	1163883	67.3984	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190313	20.8	22.81	20.7739	22.5	311754	20.8011	up	up	correct
LXP.US	PC	20190313	51.9669	52.2	51.95	52.2	2065	44.5115	up	up	correct
LXU.US	LSB Industries Inc	20190313	6.87	7.24	6.87	7.14	87239	5.4923	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20190313	89.33	90.28	88.79	88.88	2112830	78.3852	down	down	correct
LYG.US	Lloyds Banking Group plc	20190313	3.26	3.3	3.25	3.29	4356468	2.8025	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190313	63.3	63.41	61.8	62.68	2058746	62.68	down	down	correct
LZB.US	La	20190313	34.05	34.39	33.99	34.16	235722	32.8258	up	up	correct
M.US	Macy's Inc	20190313	23.75	24.45	23.61	24.02	9428720	21.0269	up	up	correct
MA.US	Mastercard Incorporated	20190313	228.37	231.33	227.8	228.5	2690361	225.3025	up	up	correct
MAA.US	PI	20190313	62.6	63.46	62.6	63.46	1354	52.1248	up	up	correct
MAC.US	The Macerich Company	20190313	43.35	43.64	43.28	43.45	1210332	35.7464	up	up	correct
MAIN.US	Main Street Capital Corporation	20190313	37.55	37.97	37.47	37.93	410003	31.1565	up	up	correct
MAN.US	ManpowerGroup Inc	20190313	82.39	84.5	82	84.34	966437	78.2157	up	up	correct
MANU.US	Manchester United plc	20190313	19.63	19.89	19.63	19.81	36425	19.1798	up	up	correct
MAS.US	Masco Corporation	20190313	39.43	39.55	38.745	38.96	3646921	37.5156	down	up	incorrect
MATX.US	Matson Inc	20190313	36.64	37.14	36.38	36.39	158294	34.4449	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190313	10.58	10.5837	10.5201	10.56	88038	9.2696	down	down	correct
MAXR.US	Maxar Technologies Inc	20190313	5.25	5.32	5.15	5.17	775052	5.123	down	down	correct
MBI.US	MBIA Inc	20190313	10.34	10.45	10.26	10.29	346457	10.29	down	down	correct
MBSC.US	UN	20190313	21.95	21.95	21.5	21.5	4878	21.5	down	up	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190313	7.91	8.065	7.88	8.04	1919630	5.664	up	up	correct
MC.US	Moelis & Company	20190313	44.01	44.37	43.76	43.86	295006	33.886	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190313	13.46	13.48	13.4322	13.45	89354	11.9396	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190313	37.63	38.45	36.88	37.34	21846	37.34	down	down	correct
MCD.US	McDonald's Corporation	20190313	182.52	183.18	181.7	182.06	2612135	170.6397	down	down	correct
MCI.US	Barings Corporate Investors	20190313	15.98	16.1972	15.94	16.0863	15146	13.2384	up	down	incorrect
MCK.US	McKesson Corporation	20190313	116.28	118.11	115.79	117.47	1186841	114.1701	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190313	6.87	6.91	6.86	6.88	138258	4.9857	up	up	correct
MCO.US	Moody's Corporation	20190313	173.17	174.56	172.41	173.56	957245	169.6354	up	up	correct
MCR.US	MFS Charter Income Trust	20190313	7.78	7.8	7.77	7.78	77976	6.1745
MCS.US	The Marcus Corporation	20190313	41.3	41.61	40.83	41.04	162762	40.2049	down	up	incorrect
MCY.US	Mercury General Corporation	20190313	50.66	51.01	50.25	50.38	329109	43.9959	down	down	correct
MD.US	MEDNAX Inc	20190313	30.19	30.55	30.03	30.33	2007559	30.33	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190313	28.93	29.13	28.515	28.55	225253	24.1147	down	down	correct
MDLQ.US	Medley LLC	20190313	16.08	16.1602	15.57	15.79	16828	11.2005	down	up	incorrect
MDLX.US	Medley Capital Corporation 6.87	20190313	14.8	14.8	14.53	14.67	15960	10.1232	down	down	correct
MDP.US	Meredith Corporation	20190313	58.17	58.48	57.57	57.68	697189	54.194	down	down	correct
MDT.US	Medtronic plc	20190313	92.86	93.64	92.64	93.02	6638227	87.1274	up	up	correct
MDU.US	MDU Resources Group Inc	20190313	26.21	26.235	25.28	25.74	1936983	23.6704	down	down	correct
MED.US	Medifast Inc	20190313	136.07	136.999	134.08	135.89	150724	123.8587	down	down	correct
MEI.US	Methode Electronics Inc	20190313	30.78	32.22	30.66	31.48	748761	30.3445	up	up	correct
MER.US	PK	20190313	25.88	25.9	25.75	25.8	89400	23.1932	down	down	correct
MFC.US	Manulife Financial Corporation	20190313	16.88	17.19	16.88	17.07	1558445	14.9335	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190313	3.04	3.08	3.04	3.07	442868	2.7148	up	down	incorrect
MFGP.US	Micro Focus International plc	20190313	25.14	25.14	24.93	24.94	597975	16.2967	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190313	13.04	13.12	13.03	13.09	152155	11.6322	up	up	correct
MFM.US	MFS Municipal Income Trust	20190313	6.79	6.8	6.74	6.76	76914	5.9577	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190313	26.05	26.05	26.05	26.05	365	22.4998
MFV.US	MFS Special Value Trust	20190313	5.54	5.54	5.52	5.52	4582	4.3027	down	down	correct
MG.US	Mistras Group Inc	20190313	13.94	14.1	13.5	13.91	178374	13.91	down	down	correct
MGA.US	Magna International Inc	20190313	50.29	50.36	49.78	49.95	1219581	46.3484	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190313	4.42	4.433	4.41	4.43	24655	3.8195	up	up	correct
MGM.US	MGM Resorts International	20190313	26.76	27	26.56	26.57	4187825	26.005	down	up	incorrect
MGP.US	MGM Growth Properties LLC	20190313	30.65	30.96	30.54	30.74	548422	25.7668	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190313	22.31	22.3209	22.2	22.2	29261	18.4507	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190313	12.42	12.6	12.335	12.57	1479352	12.5003	up	up	correct
MH.US	PD	20190313	4.73	4.915	4.7	4.7	19586	4.7	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190313	15.62	15.71	15.6	15.71	15300	13.7771	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190313	7.35	7.38	7.325	7.325	19111	6.6168	down	up	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20190313	11.75	11.75	11.65	11.66	50196	10.2255	down	down	correct
MHK.US	Mohawk Industries Inc	20190313	133.37	133.9	132.7422	133	680120	133	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190313	13.7	14.2	13.7	14	24107	12.5063	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190313	12.76	12.82	12.75	12.82	45287	11.3372	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190313	17.26	17.2926	16.85	17.1101	6880	13.4425	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190313	40.29	40.36	39.78	40.1	710100	2.1552	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190313	3.72	3.72	3.69	3.71	400153	2.987	down	down	correct
MIXT.US	MiX Telematics Limited	20190313	18.95	18.96	18.42	18.62	50240	17.5801	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190313	13.27	13.32	13.26	13.28	42109	11.7203	up	down	incorrect
MKC.US	V	20190313	68.925	68.925	68.925	68.925	400	66.1743
MKL.US	Markel Corporation	20190313	981	994.14	980.5465	989.23	46472	989.23	up	up	correct
MLI.US	Mueller Industries Inc	20190313	32.19	32.26	31.89	32.08	176227	30.8148	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20190313	196.51	196.84	190.58	190.68	837736	186.3853	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190313	11.56	11.61	11.3	11.37	9414	11.37	down	down	correct
MLR.US	Miller Industries Inc	20190313	33.88	33.88	32.77	33.35	32377	31.2593	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190313	91.55	92.25	91.55	91.73	1346911	87.5917	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190313	20.1	20.12	20	20.01	47878	17.4521	down	down	correct
MMI.US	Marcus & Millichap Inc	20190313	38.4	38.57	38.165	38.47	165275	38.47	up	up	correct
MMM.US	3M Company	20190313	206.83	207.3	205.63	206.66	2036665	188.1085	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190313	60.49	60.59	60	60.06	585463	47.6021	down	down	correct
MMS.US	Maximus Inc	20190313	70.83	72.8	70.52	71.35	564525	68.6001	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20190313	5.63	5.63	5.55	5.59	140576	4.5468	down	up	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20190313	13.39	13.39	13.14	13.16	192718	11.6988	down	down	correct
MN.US	Manning & Napier Inc	20190313	2.49	2.53	2.45	2.47	44617	2.3013	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190313	14.42	14.49	14.38	14.39	8305	12.8265	down	up	incorrect
MNR.US	PC	20190313	24	24.01	23.96	24	11936	20.2797
MO.US	Altria Group Inc	20190313	55.66	56.29	55.34	56.13	11166323	44.7768	up	up	correct
MOD.US	Modine Manufacturing Company	20190313	14.38	14.59	14.32	14.35	110488	14.35	down	down	correct
MODN.US	Model N Inc	20190313	16.83	17.02	16.825	16.84	114169	16.84	up	up	correct
MOG.US	A	20190313	87.3	88.41	86.86	87.35	120670	84.6643	up	up	correct
MOGU.US	MOGU Inc	20190313	15.33	15.7241	15.25	15.64	48940	15.64	up	up	correct
MOH.US	Molina Healthcare Inc	20190313	140.09	143.21	139.22	141.77	1003045	141.77	up	up	correct
MOS.US	The Mosaic Company	20190313	28.97	29.16	28.66	28.75	3813351	27.9638	down	down	correct
MOV.US	Movado Group Inc	20190313	34.31	34.97	34.17	34.42	129728	32.3038	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190313	13.7	13.71	13.5489	13.65	7367	12.0866	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190313	59.01	59.59	58.93	59.57	6243470	52.5286	up	up	correct
MPLX.US	MPLX LP	20190313	33.77	33.85	33.42	33.44	1108089	23.9761	down	down	correct
MPV.US	Barings Participation Investors	20190313	15.42	15.51	15.31	15.5	30565	12.9494	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20190313	18.06	18.38	18.0502	18.25	3829439	15.7628	up	down	incorrect
MPX.US	Marine Products Corporation	20190313	13.72	13.95	13.66	13.68	32693	12.5028	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190313	12.25	12.33	12.24	12.3	52838	10.8439	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190313	14.04	14.09	14.03	14.06	154370	12.3498	up	up	correct
MRC.US	MRC Global Inc	20190313	17.14	17.49	16.96	17.36	743070	17.36	up	up	correct
MRK.US	Merck & Co. Inc	20190313	81.548	81.9477	81.1283	81.538	7690603	70.8365	down	down	correct
MRO.US	Marathon Oil Corporation	20190313	17.17	17.36	17.035	17.32	9722456	16.7046	up	up	correct
MSA.US	MSA Safety Incorporated	20190313	104.16	104.645	101.97	102.39	186513	98.8268	down	down	correct
MSB.US	Mesabi Trust	20190313	28.47	28.8288	28.26	28.47	54113	22.0538
MSC.US	Studio City International Holdings Limited	20190313	16	16	15.75	15.75	1437	15.75	down	down	correct
MSCI.US	MSCI Inc	20190313	186.01	187.32	184.69	185.59	649772	181.2721	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190313	8.99	9.008	8.97	9	43635	7.6946	up	up	correct
MSGS.US	W	20190313	296.5	298.615	294.05	296.85	142917	294.913	up	up	correct
MSI.US	Motorola Solutions Inc	20190313	140.86	141.85	139.93	141.01	809534	134.7547	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20190313	83.4	83.86	82.93	83.07	295388	66.935	down	up	incorrect
MT.US	ArcelorMittal	20190313	21.82	22.02	21.67	21.85	1811782	21.3952	up	up	correct
MTB.US	M&T Bank Corporation	20190313	170.96	173.03	170.33	172.17	782805	157.8856	up	up	correct
MTD.US	Mettler	20190313	693.3	696.375	685.96	689.95	126240	689.95	down	down	correct
MTDR.US	Matador Resources Company	20190313	18.51	19.06	18.3	18.6	3540378	18.5275	up	up	correct
MTG.US	MGIC Investment Corporation	20190313	13.16	13.25	13.08	13.14	2350769	12.4517	down	down	correct
MTH.US	Meritage Homes Corporation	20190313	43.78	44.27	43.47	43.62	305411	43.62	down	down	correct
MTL.US	P	20190313	0.74	0.74	0.74	0.74	321	0.74
MTN.US	Vail Resorts Inc	20190313	218.95	221.64	217.21	218.09	446450	207.7542	down	down	correct
MTOR.US	Meritor Inc	20190313	21.02	21.19	20.84	20.96	1302239	20.96	down	down	correct
MTR.US	Mesa Royalty Trust	20190313	11.7727	11.7727	11.7042	11.7042	884	9.9255	down	down	correct
MTRN.US	Materion Corporation	20190313	58	58.44	57.32	57.44	70608	56.3103	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190313	20.88	20.89	20.815	20.84	34090	19.3502	down	down	correct
MTW.US	The Manitowoc Company Inc	20190313	17.59	17.66	17.14	17.15	333235	17.15	down	up	incorrect
MTX.US	Minerals Technologies Inc	20190313	61.01	61.04	59.75	59.76	194151	59.2022	down	down	correct
MTZ.US	MasTec Inc	20190313	48	48.215	47.46	47.71	980685	47.71	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190313	14.52	14.52	14.31	14.36	31303	12.6035	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190313	13.21	13.265	13.21	13.25	93167	11.7822	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190313	12.33	12.4	12.32	12.38	35764	10.907	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190313	5.1	5.15	5.09	5.12	1043775	4.6319	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190313	14.13	14.2203	14.13	14.15	28072	12.8652	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190313	13.8	13.91	13.8	13.9	111160	12.3773	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190313	13.32	13.37	13.32	13.34	44542	11.6332	up	down	incorrect
MUR.US	Murphy Oil Corporation	20190313	30.68	30.86	30.37	30.64	1982776	27.6024	down	up	incorrect
MUSA.US	Murphy USA Inc	20190313	79.59	80.395	79.56	80.07	398575	79.3558	up	down	incorrect
MUX.US	McEwen Mining Inc	20190313	1.8	1.84	1.77	1.79	1671931	1.79	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190313	8.94	8.99	8.9169	8.96	141949	7.8753	up	up	correct
MVO.US	MV Oil Trust	20190313	8	8.1296	7.978	8.03	40640	5.6958	up	down	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20190313	14.82	14.82	14.76	14.76	27694	12.9309	down	down	correct
MWA.US	Mueller Water Products Inc	20190313	10.4	10.51	10.39	10.45	668279	9.9367	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190313	7.54	7.68	7.5	7.5	118836	7.5	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190313	10.445	10.54	10.445	10.54	6370	10.54	up	up	correct
MXF.US	The Mexico Fund Inc	20190313	14.03	14.05	13.97	13.97	21462	12.4333	down	down	correct
MXL.US	MaxLinear Inc	20190313	24.99	25.55	24.59	25.25	283314	25.25	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20190313	13.47	13.55	13.47	13.55	31920	12.0652	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190313	14.14	14.22	14.1085	14.175	61463	12.4024	up	up	correct
MYE.US	Myers Industries Inc	20190313	18.4	18.5	18.22	18.23	57080	16.5675	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190313	12.82	12.83	12.78	12.79	117108	11.349	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190313	13.91	13.91	13.82	13.87	19365	12.0454	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190313	12.25	12.3	12.25	12.27	52626	10.8737	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190313	22.36	22.39	21.815	22.25	31263	22.25	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190313	13.48	13.5	13.46	13.5	314395	12.7321	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20190313	13.44	13.52	13.44	13.49	426881	12.403	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190313	13.27	13.27	13.2001	13.21	26694	12.231	down	down	correct
NAT.US	Nordic American Tankers Limited	20190313	2.17	2.19	2.08	2.1	1020603	1.7917	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190313	12.57	12.65	12.54	12.59	31783	11.7268	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20190313	19.85	19.91	19.81	19.89	130662	17.075	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190313	34.25	34.58	34.16	34.29	94295	32.1438	up	down	incorrect
NBR.US	Nabors Industries Ltd	20190313	3.5	3.57	3.41	3.49	178562	168.3449	down	down	correct
NC.US	NACCO Industries Inc	20190313	38.68	39.22	38.12	38.76	16154	36.1805	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190313	9.59	9.6	9.5501	9.6	36387	8.796	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190313	55.6	55.96	54.8	55.08	1646155	55.08	down	up	incorrect
NCR.US	NCR Corporation	20190313	28	28.22	27.79	28.07	626171	28.07	up	up	correct
NCV.US	PA	20190313	24.54	24.72	24.47	24.6	13391	21.4178	up	up	correct
NCZ.US	PA	20190313	23.89	23.8992	23.8	23.8513	11418	22.2956	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190313	8.02	8.07	7.95	7.98	58387	54.5546	down	down	correct
NEA.US	Nuveen AMT	20190313	13.23	13.27	13.21	13.27	401884	12.2208	up	up	correct
NEM.US	Newmont Corporation	20190313	34.73	34.94	34.195	34.41	17027350	31.4473	down	down	correct
NEP.US	NextEra Energy Partners LP	20190313	46.46	46.46	46.18	46.3	139283	41.8108	down	down	correct
NETI.US	Eneti Inc	20190313	4.2248	4.3842	4.1252	4.1451	47941	37.2558	down	down	correct
NEU.US	NewMarket Corporation	20190313	439.23	441.9875	433.455	437.96	80910	412.5645	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190313	14.03	14.03	13.94	13.94	58836	12.591	down	down	correct
NEW.US	Puxin Limited	20190313	6.67	6.94	6.56	6.71	74656	6.71	up	up	correct
NEWR.US	New Relic Inc	20190313	105.88	107.02	104.27	104.48	649694	104.48	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20190313	9.85	10.34	9.83	10.18	1292237	10.18	up	up	correct
NEXA.US	Nexa Resources S.A	20190313	11.01	11.5	10.8	11.12	153767	9.9819	up	up	correct
NFG.US	National Fuel Gas Company	20190313	60.59	60.85	60.1	60.35	656278	54.3703	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190313	11.93	11.999	11.87	11.97	236399	9.8361	up	up	correct
NGG.US	National Grid plc	20190313	57.89	58	57.71	57.98	295371	49.2653	up	down	incorrect
NGL.US	PC	20190313	13.24	13.32	13.16	13.32	584755	11.3433	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20190313	18.56	18.9	18.209	18.39	51644	18.39	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190313	12.86	13.25	12.7501	13.15	126713	11.0383	up	up	correct
NGVT.US	Ingevity Corporation	20190313	108.68	109	104.69	105.34	754178	105.34	down	down	correct
NHI.US	National Health Investors Inc	20190313	78.22	78.97	78	78.95	288837	66.5936	up	down	incorrect
NI.US	PB	20190313	26.57	26.8597	26.57	26.68	90350	22.6914	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190313	13.08	13.08	13.01	13.03	66133	12.1537	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20190313	20.87	21.01	20.8297	20.96	65342	16.6446	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190313	9.99	10.04	9.99	10.02	7096	9.4581	up	up	correct
NINE.US	Nine Energy Service Inc	20190313	22.51	23.01	22	22.64	126369	22.64	up	up	correct
NIO.US	NIO Inc	20190313	6.32	6.77	6.24	6.53	41727215	6.53	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190313	12.85	12.9	12.85	12.9	74381	12.1739	up	up	correct
NJR.US	New Jersey Resources Corporation	20190313	50.16	50.52	49.73	50.4	346416	45.5147	up	up	correct
NKE.US	NIKE Inc	20190313	85.7	86.655	85.6	85.93	5037858	83.8133	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190313	11.72	11.76	11.7	11.75	28293	10.9563	up	up	correct
NKX.US	Nuveen California AMT	20190313	13.75	13.76	13.73	13.75	86862	12.7348
NL.US	NL Industries Inc	20190313	4.08	4.15	4.04	4.1	9866	3.7964	up	up	correct
NLS.US	Nautilus Inc	20190313	6.11	6.17	5.88	5.93	289806	5.93	down	down	correct
NLSN.US	Nielsen Holdings plc	20190313	26.98	27.25	26.87	27.07	3292565	25.4873	up	up	correct
NM.US	PH	20190313	5.713	5.81	5.51	5.77	6300	5.77	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20190313	0.1858	0.1858	0.1858	0.1858	200	1.858
NMI.US	Nuveen Municipal Income Fund Inc	20190313	10.88	10.94	10.84	10.93	7274	10.2157	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190313	0.95	0.96	0.91	0.9173	51856	11.9051	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20190313	5.5508	5.6699	5.3207	5.6	40300	5.6	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20190313	5.713	5.81	5.51	5.77	6300	5.77	up	up	correct
NMR.US	Nomura Holdings Inc	20190313	3.72	3.75	3.68	3.73	204043	3.326	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190313	13.19	13.27	13.19	13.2	3351	12.234	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190313	12.689	12.8652	12.689	12.83	12961	12.0028	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190313	13.3	13.34	13.13	13.15	233384	12.234	down	up	incorrect
NNI.US	Nelnet Inc	20190313	54.32	55.29	54	55.04	70800	53.1854	up	up	correct
NNN.US	National Retail Properties Inc	20190313	53.11	53.6	52.94	53	858758	46.5115	down	up	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20190313	9.82	9.82	9.68	9.72	23283	5.6774	down	down	correct
NOA.US	North American Construction Group Ltd	20190313	12.44	12.53	12.25	12.48	50258	12.0923	up	up	correct
NOAH.US	Noah Holdings Limited	20190313	50.16	50.3	45.005	47.48	732959	47.48	down	down	correct
NOC.US	Northrop Grumman Corporation	20190313	275.02	280.63	274.41	279.16	896786	267.7701	up	up	correct
NOK.US	Nokia Corporation	20190313	6.15	6.18	6.13	6.14	16889811	6.0129	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190313	12.71	12.72	12.71	12.7199	4895	11.8942	up	up	correct
NOMD.US	Nomad Foods Limited	20190313	21.54	21.8	21.41	21.41	1212604	21.41	down	down	correct
NOV.US	NOV Inc	20190313	27.18	27.61	26.74	27.1	4145203	26.6267	down	up	incorrect
NOW.US	ServiceNow Inc	20190313	240.56	243.42	239.55	240.39	1885543	240.39	down	down	correct
NP.US	Neenah Inc	20190313	63.91	64.36	63.26	63.68	62066	58.0151	down	down	correct
NPK.US	National Presto Industries Inc	20190313	105.86	107.495	104.75	106.92	46083	93.9896	up	up	correct
NPO.US	EnPro Industries Inc	20190313	66.63	67.585	65.585	65.97	129099	63.212	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190313	6.69	6.81	6.65	6.72	1625768	6.72	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190313	12.52	12.52	12.44	12.45	27295	11.6312	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190313	13.07	13.09	13.06	13.09	22816	12.0051	up	up	correct
NR.US	Newpark Resources Inc	20190313	8.35	8.67	8.3	8.58	519929	8.58	up	down	incorrect
NRG.US	NRG Energy Inc	20190313	42.93	43.4811	42.66	43.06	5465795	40.1355	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190313	20.46	20.5999	20.46	20.57	56481	15.6081	up	up	correct
NRK.US	Nuveen New York AMT	20190313	12.54	12.56	12.525	12.54	89444	11.8539
NRP.US	Natural Resource Partners L.P	20190313	42.07	42.25	41.5454	42.03	9128	33.1086	down	down	correct
NRT.US	North European Oil Royalty Trust	20190313	7.15	7.15	6.96	6.98	14074	5.5133	down	down	correct
NS.US	PC	20190313	24.76	24.819	24.3	24.31	16774	18.6487	down	up	incorrect
NSA.US	PA	20190313	28.46	28.73	28.35	28.46	373555	25.141
NSC.US	Norfolk Southern Corporation	20190313	179.92	182.15	179.24	179.79	1494091	171.1588	down	down	correct
NSCO.US	WS	20190313	10.13	10.14	10.12	10.14	6133	6.192	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190313	6	6.01	5.97	6.01	98932	4.8601	up	down	incorrect
NSP.US	Insperity Inc	20190313	124.2	125.2	123.35	123.53	296572	115.4199	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190313	37	37.29	36.68	37.16	399681	32.2335	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20190313	13.87	13.9451	13.84	13.9	225118	111.5099	up	up	correct
NTP.US	Nam Tai Property Inc	20190313	8.86	9	8.85	8.85	24997	8.85	down	down	correct
NTR.US	Nutrien Ltd	20190313	54.07	54.54	53.665	53.91	1659370	48.4183	down	down	correct
NTZ.US	Natuzzi S.p.A	20190313	4.9748	5.24	4.9501	5.24	9445	5.24	up	down	incorrect
NUE.US	Nucor Corporation	20190313	59.53	59.845	59.24	59.5	2048246	54.8616	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190313	14.27	14.281	14.26	14.27	14515	13.2683
NUS.US	Nu Skin Enterprises Inc	20190313	59.26	59.89	58.87	59.29	462357	53.8899	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190313	9.76	9.7921	9.73	9.75	328261	9.1624	down	down	correct
NUW.US	Nuveen AMT	20190313	16	16.04	15.9946	16.02	6242	14.9473	up	up	correct
NVG.US	Nuveen AMT	20190313	14.79	14.85	14.78	14.85	329959	13.5184	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20190313	10.5123	10.98	10.5123	10.81	44436	10.81	up	up	correct
NVR.US	NVR Inc	20190313	2775	2800	2735.5	2739	18408	2739	down	down	correct
NVRO.US	Nevro Corp	20190313	44.39	45.135	43.8	43.85	322850	43.85	down	up	incorrect
NVS.US	Novartis AG	20190313	89.5747	90.4627	89.3872	90.4134	2480588	75.1625	up	down	incorrect
NVT.US	nVent Electric plc	20190313	27.08	27.52	26.97	27.47	887743	25.3243	up	up	correct
NVTA.US	Invitae Corporation	20190313	22.97	23.68	22.6	23.31	2130941	23.31	up	up	correct
NWG.US	NatWest Group plc	20190313	6.96	7.07	6.9415	7.06	726918	5.7153	up	up	correct
NWN.US	Northwest Natural Holding Company	20190313	64.31	64.83	63.94	64.29	138361	58.602	down	down	correct
NX.US	Quanex Building Products Corporation	20190313	15.4	15.54	15.27	15.33	327099	14.5509	down	up	incorrect
NXC.US	Nuveen California Select Tax	20190313	14.04	14.04	13.8	13.99	16184	12.7199	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190313	13.64	13.65	13.6	13.62	73641	12.5076	down	down	correct
NXN.US	Nuveen New York Select Tax	20190313	13.6	13.6	13.5451	13.5451	1300	12.3255	down	down	correct
NXP.US	Nuveen Select Tax	20190313	14.57	14.59	14.52	14.56	26336	13.2429	down	down	correct
NXQ.US	Nuveen Select Tax	20190313	13.68	13.75	13.65	13.67	48872	12.4313	down	down	correct
NXR.US	Nuveen Select Tax	20190313	14.59	14.63	14.57	14.57	17397	13.2524	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190313	35.69	36.1576	35.68	35.87	74304	32.9222	up	up	correct
NYCB.US	PU	20190313	48.1746	48.29	48.01	48.25	1553	48.25	up	up	correct
NYT.US	The New York Times Company	20190313	34.35	34.6	34.27	34.49	1814276	33.9258	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190313	14.91	14.949	14.88	14.93	222222	13.9966	up	up	correct
O.US	Realty Income Corporation	20190313	71.44	71.91	71.1501	71.3	2116552	63.5201	down	down	correct
OAK.US	PB	20190313	25	25.1	24.88	25.0299	354163	21.1418	up	up	correct
OC.US	Owens Corning	20190313	47.83	47.93	47.04	47.29	2313580	45.6637	down	down	correct
OCN.US	Ocwen Financial Corporation	20190313	1.99	2.02	1.93	1.98	767461	29.7	down	down	correct
ODC.US	Oil	20190313	28.68	28.99	28.2305	28.91	6673	26.6686	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20190313	20.95	21.0799	20.37	20.49	489453	19.5544	down	down	correct
OFC.US	Corporate Office Properties Trust	20190313	26.79	27.095	26.79	26.96	811831	24.0317	up	down	incorrect
OFG.US	OFG Bancorp	20190313	20.15	20.495	20.09	20.47	336164	19.5425	up	up	correct
OGE.US	OGE Energy Corp	20190313	42.96	43.055	42.715	42.79	1431182	37.8692	down	down	correct
OGS.US	ONE Gas Inc	20190313	88.73	89.48	88.415	88.86	228907	82.4023	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190313	36.41	36.69	36.4	36.62	1421158	29.6506	up	up	correct
OI.US	O	20190313	19.84	19.86	19.53	19.6	1758394	19.2604	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190313	7.71	7.77	7.69	7.69	41476	6.7179	down	up	incorrect
OIBR.US	C	20190313	1.71	1.72	1.66	1.69	28354100	1.69	down	down	correct
OII.US	Oceaneering International Inc	20190313	15.08	15.3875	15.01	15.22	1323862	15.22	up	up	correct
OIS.US	Oil States International Inc	20190313	15.95	16.17	15.81	16.07	413645	16.07	up	up	correct
OKE.US	ONEOK Inc	20190313	67.34	67.45	66.84	67.31	2178491	54.0187	down	down	correct
OLN.US	Olin Corporation	20190313	23.88	24.185	23.73	23.95	1781628	21.5141	up	down	incorrect
OLP.US	One Liberty Properties Inc	20190313	29.03	29.26	28.6555	29.04	36095	23.2254	up	up	correct
OMC.US	Omnicom Group Inc	20190313	75.41	75.87	74.89	75.09	2240842	67.602	down	down	correct
OMF.US	OneMain Holdings Inc	20190313	33.38	33.62	33.22	33.41	909200	22.1462	up	up	correct
OMI.US	Owens & Minor Inc	20190313	4.71	4.92	4.66	4.82	1524160	4.8026	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190313	8.46	8.9	8.46	8.72	126100	8.72	up	down	incorrect
ONTO.US	Onto Innovation Inc	20190313	29.2	29.47	28.96	29.25	160050	29.25	up	down	incorrect
OOMA.US	Ooma Inc	20190313	15.3101	15.56	15.29	15.49	29963	15.49	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190313	28.11	28.25	27.84	27.86	53665	25.2929	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190313	11.99	12.08	11.87	11.98	635979	11.5008	down	down	correct
ORA.US	Ormat Technologies Inc	20190313	55.58	55.75	55.04	55.09	188373	54.1273	down	down	correct
ORAN.US	Orange S.A	20190313	15.3	15.36	15.25	15.32	279615	12.7187	up	up	correct
ORC.US	Orchid Island Capital Inc	20190313	6.73	6.78	6.72	6.72	319095	4.3909	down	down	correct
ORCL.US	Oracle Corporation	20190313	53.06	53.47	52.74	53.06	19490840	50.6902
ORI.US	Old Republic International Corporation	20190313	20.94	20.945	20.72	20.77	1307496	15.8995	down	down	correct
ORN.US	Orion Group Holdings Inc	20190313	3.75	3.94	3.75	3.92	96158	3.92	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190313	1.8	1.86	1.78	1.85	8862240	1.85	up	up	correct
OSK.US	Oshkosh Corporation	20190313	77.54	77.91	76.17	76.46	825529	73.5025	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190313	22.22	22.36	22	22.1	1375700	20.7289	down	down	correct
OVV.US	Ovintiv Inc	20190313	7.22	7.3299	7.15	7.29	5208796	33.2627	up	up	correct
OXM.US	Oxford Industries Inc	20190313	77.31	78.17	76.94	77.86	130007	73.7504	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190313	64.72	65.17	64.305	65.06	2561593	59.6177	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190313	88.09	88.45	86.1	86.93	67317	79.2232	down	down	correct
PACK.US	Ranpak Holdings Corp	20190313	10.19	10.19	10.16	10.16	104100	10.16	down	down	correct
PAG.US	Penske Automotive Group Inc	20190313	42.47	42.98	42.37	42.39	420380	39.8306	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190313	28.5	29.26	28.44	28.86	2848730	28.86	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20190313	14.43	14.73	14.4	14.7	16604	13.11	up	up	correct
PAM.US	Pampa Energía S.A	20190313	30.28	31.6	30.14	30.79	370621	30.79	up	down	incorrect
PAR.US	PAR Technology Corporation	20190313	25.34	25.72	24.63	24.65	43674	24.3409	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20190313	16.81	17.06	16.81	16.99	167395	16.99	up	down	incorrect
PAYC.US	Paycom Software Inc	20190313	183.41	184.1615	180.75	181.03	446212	181.03	down	down	correct
PB.US	Prosperity Bancshares Inc	20190313	73.31	73.7	73.01	73.47	494918	67.5216	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190313	36.85	37.19	36.85	37.07	427394	30.9554	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190313	24.63	24.7195	24.55	24.64	51423	20.5072	up	up	correct
PBF.US	PBF Energy Inc	20190313	29.97	31.02	29.96	30.88	2388458	29.5504	up	up	correct
PBFX.US	PBF Logistics LP	20190313	20.87	21.15	20.64	20.93	69894	15.8421	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20190313	27.18	28.07	27.095	27.98	652105	27.98	up	up	correct
PBI.US	Pitney Bowes Inc	20190313	6.9	7.03	6.845	6.98	2308545	6.2525	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20190313	15.75	16.3599	15.74	16.25	13786510	12.8405	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190313	14.39	14.75	14.34	14.7	7580427	12.5471	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190313	7.73	7.8	7.46	7.62	135886	6.3358	down	down	correct
PBY.US	Prospect Capital Corporation	20190313	24.44	24.44	24.12	24.21	4149	21.0678	down	down	correct
PCF.US	High Income Securities Fund	20190313	9.15	9.17	9.15	9.15	32615	7.0807
PCG.US	PG&E Corporation	20190313	19.6	19.61	18.81	19.46	12773060	19.46	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190313	23.4	23.52	23.3717	23.47	365414	17.791	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190313	8.85	8.85	8.79	8.83	40193	7.7342	down	down	correct
PCM.US	PCM Fund Inc	20190313	10.99	11.1	10.86	10.94	69288	8.583	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190313	17.13	17.14	17.0164	17.1	94219	13.7939	down	up	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20190313	17.17	17.21	17.14	17.1999	17767	15.9115	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190313	32.04	32.21	31.8	32.21	186925	24.635	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190313	20.51	20.63	20.42	20.45	669674	18.0593	down	up	incorrect
PDS.US	Precision Drilling Corporation	20190313	2.37	2.41	2.32	2.38	56350	47.6	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190313	16.15	16.29	16.07	16.19	45862	13.1226	up	down	incorrect
PEAK.US	Healthpeak Properties Inc	20190313	31.19	31.33	31.16	31.23	2204359	27.6839	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190313	59.23	59.59	58.95	59.51	4637016	54.2035	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190313	5.73	5.935	5.72	5.89	1514660	4.7693	up	up	correct
PEN.US	Penumbra Inc	20190313	145.48	149.25	144.78	148.71	377612	148.71	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190313	16.58	16.65	16.49	16.63	40332	13.8547	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190313	13.63	13.63	13.3	13.3	22533	11.1838	down	down	correct
PFE.US	Pfizer Inc	20190313	41.87	42.13	41.55	42.01	22500347	35.8447	up	up	correct
PFGC.US	Performance Food Group Company	20190313	38.34	38.5	38	38	428145	38	down	up	incorrect
PFL.US	PIMCO Income Strategy Fund	20190313	11.47	11.47	11.38	11.41	54657	8.7966	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190313	10.34	10.36	10.28	10.3	127838	7.9356	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190313	11.36	11.41	11.29	11.41	20108	9.4651	up	down	incorrect
PFS.US	Provident Financial Services Inc	20190313	26.71	26.88	26.58	26.87	256133	23.6059	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20190313	22.66	23.1	22.5	22.81	365693	22.1456	up	up	correct
PG.US	The Procter & Gamble Company	20190313	99.99	101.59	99.96	101.18	9883347	94.4265	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190313	14.69	14.75	14.6608	14.71	15131	11.4693	up	up	correct
PGR.US	The Progressive Corporation	20190313	73.24	73.3	72.22	72.32	3830173	65.147	down	down	correct
PGRE.US	Paramount Group Inc	20190313	14.71	14.71	14.455	14.47	959907	13.1303	down	down	correct
PGTI.US	PGT Innovations Inc	20190313	14.6	14.78	14.52	14.56	628189	14.56	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190313	17.94	18.0093	17.94	17.95	23771	14.4014	up	up	correct
PH.US	Parker	20190313	171.59	173.57	169.48	172.59	1067597	164.7846	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190313	10.6	10.655	10.6	10.65	85515	8.7305	up	up	correct
PHG.US	Koninklijke Philips N.V	20190313	39.99	40.24	39.945	40.15	727093	36.9568	up	up	correct
PHI.US	PLDT Inc	20190313	21.37	21.52	21.09	21.49	156936	17.6437	up	up	correct
PHK.US	PIMCO High Income Fund	20190313	8.99	9.03	8.98	9.02	550424	6.9021	up	up	correct
PHM.US	PulteGroup Inc	20190313	28.05	28.16	27.385	27.52	3404248	26.5133	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190313	8.94	8.96	8.91	8.94	110697	6.8699
PHX.US	PHX Minerals Inc	20190313	15.93	16.31	15.8	16.12	30979	15.4496	up	up	correct
PII.US	Polaris Inc	20190313	88.69	89.31	86.73	87	492707	81.2836	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190313	4.55	4.55	4.5226	4.54	67768	3.6689	down	down	correct
PIPR.US	Piper Sandler Companies	20190313	71.5	72.24	71.07	72	88800	65.93	up	down	incorrect
PJT.US	PJT Partners Inc	20190313	41.57	41.96	41.16	41.26	79997	39.3132	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190313	31.05	31.38	30.99	31.38	1370536	27.6218	up	up	correct
PKE.US	Park Aerospace Corp	20190313	16.77	16.88	16.71	16.78	80060	14.6346	up	up	correct
PKG.US	Packaging Corporation of America	20190313	99.72	101.84	99.61	101.06	1139448	92.2546	up	up	correct
PKI.US	PerkinElmer Inc	20190313	93.92	94	92.81	93.66	558418	93.0107	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190313	26.4	26.53	26.3711	26.43	27510	20.5451	up	down	incorrect
PKX.US	POSCO	20190313	56.63	57	56.555	56.76	84997	52.0501	up	up	correct
PLAN.US	Anaplan Inc	20190313	39.46	39.69	38.08	38.88	515237	38.88	down	down	correct
PLD.US	Prologis Inc	20190313	72.07	72.82	72	72.38	2712899	67.3354	up	up	correct
PLNT.US	Planet Fitness Inc	20190313	66.9	67.79	66.6	67.06	1671021	67.06	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190313	39.29	39.52	38.5	38.55	59075	35.373	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190313	15.35	15.7023	15.18	15.66	23347	12.8998	up	up	correct
PM.US	Philip Morris International Inc	20190313	88.89	89.79	88.58	89.5	4468929	75.3195	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20190313	13.98	13.98	13.83	13.95	105830	13.0877	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190313	14.11	14.23	14.11	14.15	132176	13.3062	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190313	7.38	7.4	7.34	7.4	83161	6.4502	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20190313	12.15	12.3	12.13	12.17	117000	10.5173	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190313	20.61	20.88	20.6	20.83	357363	16.1882	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190313	12.17	12.26	12.16	12.2	28632	11.2416	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190313	128.42	129.23	127.36	128.93	1741597	117.7387	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190313	13.15	13.2	13.15	13.192	2511	12.2185	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20190313	11.62	11.72	11.5	11.7	6705	11.0984	up	up	correct
PNM.US	PNM Resources Inc	20190313	47.16	47.39	46.74	46.82	600072	43.6177	down	down	correct
PNR.US	Pentair plc	20190313	42.76	42.94	42.58	42.79	1036811	40.9246	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190313	94.98	95.62	94.81	95.38	938531	85.8285	up	up	correct
POLY.US	Plantronics Inc	20190313	48.94	49.49	48.47	48.59	271987	47.3898	down	down	correct
POR.US	Portland General Electric Company	20190313	52.17	52.39	52.03	52.25	617584	47.143	up	down	incorrect
POST.US	Post Holdings Inc	20190313	101.48	102.43	101.48	102.01	413946	102.01	up	up	correct
PPG.US	PPG Industries Inc	20190313	111.59	111.92	110.41	111.33	1524664	106.3854	down	down	correct
PPL.US	PPL Corporation	20190313	32.55	32.56	32.33	32.5	3359724	27.9015	down	down	correct
PPT.US	Putnam Premier Income Trust	20190313	5.1	5.11	5.0999	5.11	173648	4.0922	up	up	correct
PRA.US	ProAssurance Corporation	20190313	38.51	39.05	37.93	37.94	443087	35.6236	down	up	incorrect
PRG.US	PROG Holdings Inc	20190313	52.7197	53.3792	52.2801	53.0495	795483	44.7231	up	up	correct
PRGO.US	Perrigo Company plc	20190313	47.4	48.01	47.15	47.77	856669	45.2795	up	up	correct
PRI.US	Primerica Inc	20190313	122.57	123.44	121.99	122.34	190971	118.3237	down	down	correct
PRLB.US	Proto Labs Inc	20190313	109.37	110.88	108.5	108.58	101836	108.58	down	down	correct
PRMW.US	Primo Water Corporation	20190313	15.07	15.09	14.86	15.06	1043676	14.3995	down	down	correct
PRO.US	PROS Holdings Inc	20190313	41.46	42.23	41.46	41.55	170254	41.55	up	up	correct
PRS.US	Prudential Financial Inc	20190313	25.22	25.22	25.13	25.2	110913	21.8661	down	down	correct
PRT.US	PermRock Royalty Trust	20190313	7.78	7.9338	7.75	7.8	53108	6.3407	up	down	incorrect
PRTY.US	Party City Holdco Inc	20190313	8.88	8.945	8.73	8.92	1288514	8.92	up	up	correct
PRU.US	Prudential Financial Inc	20190313	95.07	95.67	94.63	95.13	1653720	82.5258	up	up	correct
PSA.US	Public Storage	20190313	218.74	220.26	217.93	219.14	836113	200.0272	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190313	27.5	27.5	27.19	27.2	26912	21.7931	down	down	correct
PSO.US	Pearson plc	20190313	10.88	11.04	10.85	11.02	223791	10.1088	up	up	correct
PSTG.US	Pure Storage Inc	20190313	20	20.79	19.8863	20.55	3186147	20.55	up	up	correct
PSX.US	Phillips 66	20190313	98.05	98.3455	97.38	98.08	2294506	86.5088	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190313	51.7	52	51.39	51.41	278909	40.0177	down	down	correct
PTR.US	PetroChina Company Limited	20190313	64.98	65.35	64.93	65.25	130367	54.0855	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190313	17.32	17.32	17.16	17.22	161719	13.5459	down	down	correct
PUK.US	Prudential plc	20190313	40.87	41.32	40.69	41.24	310457	32.5719	up	up	correct
PUKPRA.US	PUKPRA	20190313	26.7458	26.77	26.64	26.77	18509	23.3988	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20190313	20.1	20.48	19.83	20.23	1030893	20.23	up	up	correct
PVG.US	Pretium Resources Inc	20190313	8.77	8.94	8.68	8.87	1958886	8.87	up	down	incorrect
PVH.US	PVH Corp	20190313	112.46	114.01	112.4182	113.12	652186	112.8157	up	up	correct
PVL.US	Permianville Royalty Trust	20190313	2.69	2.7699	2.68	2.76	50147	2.1664	up	up	correct
PWR.US	Quanta Services Inc	20190313	36.37	36.8	36.23	36.62	1225953	36.2231	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190313	136.06	136.4	134.425	135.68	1809153	126.3883	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190313	9.79	9.8379	9.78	9.83	1682	9.1095	up	up	correct
PYS.US	PPlus Trust Series RRD	20190313	16.93	17.0247	16.93	16.95	452	13.17	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190313	10.88	10.91	10.8598	10.87	6904	10.0678	down	down	correct
PZN.US	Pzena Investment Management Inc	20190313	9.1	9.18	8.96	9.04	27454	8.0344	down	down	correct
QD.US	Qudian Inc	20190313	5.63	5.729	5.41	5.42	3313109	5.42	down	down	correct
QGEN.US	QIAGEN N.V	20190313	39.36	39.84	39.34	39.74	945444	39.74	up	up	correct
QSR.US	Restaurant Brands International Inc	20190313	62.84	63.68	62.835	63.04	2269255	56.8757	up	up	correct
QTWO.US	Q2 Holdings Inc	20190313	69.65	70.09	68.1	68.24	334869	68.24	down	down	correct
QUOT.US	Quotient Technology Inc	20190313	10.1	10.15	9.95	9.95	846523	9.95	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190313	23.89	23.94	23.7301	23.94	50913	20.1122	up	down	incorrect
R.US	Ryder System Inc	20190313	61.01	61.85	60.65	61.11	700793	54.3582	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20190313	21.45	21.53	21.42	21.47	133862	15.437	up	up	correct
RACE.US	Ferrari N.V	20190313	130.73	130.88	129.08	130.05	440782	127.3621	down	down	correct
RAD.US	Rite Aid Corporation	20190313	0.75	0.75	0.6926	0.72	2081596	14.4	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190313	60.58	60.58	59.67	59.71	719921	59.71	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190313	33.52	34.01	33.52	33.88	327612	32.3342	up	down	incorrect
RBC.US	Regal Beloit Corporation	20190313	81.09	81.74	80.485	81.49	249861	78.6218	up	up	correct
RC.US	Ready Capital Corporation	20190313	15.39	15.49	14.41	15.05	555599	10.8735	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190313	25.55	25.63	25.26	25.63	10501	21.7982	up	up	correct
RCF.US	UN	20190313	60	60.4	58.75	59	879012	59	down	down	correct
RCI.US	Rogers Communications Inc	20190313	53.58	53.91	53.55	53.8	228887	47.9225	up	up	correct
RCL.US	Royal Caribbean Group	20190313	116.98	118.85	116.32	117.12	995551	113.8061	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190313	10.38	10.48	10.3	10.34	81633	8.1816	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190313	12.6	12.7	12.18	12.23	285788	12.23	down	down	correct
RDN.US	Radian Group Inc	20190313	20.55	20.69	20.46	20.53	1005715	19.4596	down	down	correct
RDS.US	B	20190313	63.55	64.225	63.41	64.22	1203239	58.3027	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190313	38.49	38.7397	38.27	38.6	137190	37.6927	up	up	correct
RE.US	Everest Re Group Ltd	20190313	218.5	220.4	218.15	218.31	275093	203.738	down	down	correct
RELX.US	RELX PLC	20190313	21.9	21.93	21.755	21.78	432809	20.192	down	down	correct
RENN.US	Renren Inc	20190313	1.59	1.59	1.5	1.54	215119	4.62	down	up	incorrect
RES.US	RPC Inc	20190313	10.11	10.74	9.75	9.88	1647998	9.8306	down	down	correct
REV.US	Revlon Inc	20190313	19.09	19.14	18.71	18.85	184570	18.85	down	down	correct
REVG.US	REV Group Inc	20190313	10.65	10.8	10.445	10.74	488338	10.3922	up	up	correct
REX.US	REX American Resources Corporation	20190313	79.86	79.86	78.66	79.01	19796	79.01	down	up	incorrect
REXR.US	Rexford Industrial Realty Inc	20190313	34.78	35.28	34.78	35.05	562866	33.3073	up	up	correct
REZI.US	Resideo Technologies Inc	20190313	20.33	20.67	20.26	20.5	1616784	20.5	up	up	correct
RF.US	Regions Financial Corporation	20190313	15.64	15.9	15.59	15.81	8269700	14.2115	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190313	13.04	13.04	12.95	13.02	65252	10.5523	down	down	correct
RFL.US	Rafael Holdings Inc	20190313	15.53	15.63	14.98	15.63	16154	15.63	up	down	incorrect
RFP.US	Resolute Forest Products Inc	20190313	8.06	8.09	7.91	7.95	323659	7.3684	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190313	143.34	144.21	142.89	143.01	314216	134.1979	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190313	50.8	51.38	50.5	50.56	196451	43.7769	down	down	correct
RGS.US	Regis Corporation	20190313	18.39	18.7	18.39	18.54	183727	18.54	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190313	10.15	10.25	10.15	10.2	11580	7.8873	up	up	correct
RH.US	RH	20190313	142.3	144.92	142.2	142.64	607502	142.64	up	up	correct
RHI.US	Robert Half International Inc	20190313	65.56	65.95	65.22	65.62	1078240	62.0133	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190313	83.08	84.28	83.08	83.24	174137	77.7493	up	up	correct
RIG.US	Transocean Ltd	20190313	9.14	9.275	8.98	9.11	14750470	9.11	down	down	correct
RIO.US	Rio Tinto Group	20190313	56.02	56.27	55.74	56.03	1720634	44.655	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190313	16.79	16.8975	16.77	16.89	22376	11.5498	up	up	correct
RJF.US	Raymond James Financial Inc	20190313	81.6	82.26	81.14	81.91	512626	52.155	up	up	correct
RL.US	Ralph Lauren Corporation	20190313	123.4	124	121.52	121.68	1397856	115.5216	down	down	correct
RLGY.US	Realogy Holdings Corp	20190313	12.11	12.13	11.8	12.04	2975799	11.736	down	down	correct
RLI.US	RLI Corp	20190313	69.99	70.34	69.49	69.56	98752	65.1368	down	down	correct
RLJ.US	RLJ Lodging Trust	20190313	18.3	18.39	18.14	18.18	1233948	16.7533	down	down	correct
RM.US	Regional Management Corp	20190313	27.4943	27.64	27.42	27.52	16725	26.7521	up	up	correct
RMD.US	ResMed Inc	20190313	102.96	103.49	102.4	102.63	872163	100.1536	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190313	20.467	20.5013	20.42	20.421	26011	17.4298	down	down	correct
RMT.US	Royce Micro	20190313	8.35	8.39	8.33	8.38	156864	6.7963	up	up	correct
RNG.US	RingCentral Inc	20190313	105.5	107.12	104.84	105.79	386460	105.79	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190313	7.5	7.6	7.47	7.5	6911	7.5
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190313	20.15	20.28	20.15	20.28	79162	16.814	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190313	144.91	147.04	144.85	145.31	317655	141.6662	up	down	incorrect
ROG.US	Rogers Corporation	20190313	159.28	159.62	157.55	157.78	113086	157.78	down	down	correct
ROK.US	Rockwell Automation Inc	20190313	179.58	182.0167	178.66	181.4	742348	172.1714	up	up	correct
ROL.US	Rollins Inc	20190313	40.89	41.1	40.72	41.05	1383175	26.6726	up	up	correct
ROP.US	Roper Technologies Inc	20190313	323.49	327.3848	323.49	326.34	308211	321.5554	up	up	correct
RPM.US	RPM International Inc	20190313	57.39	57.42	56.77	57.09	937392	54.104	down	down	correct
RPT.US	RPT Realty	20190313	11.81	11.97	11.75	11.84	706380	10.3244	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190313	12.46	12.49	12.43	12.49	188071	10.2883	up	up	correct
RRC.US	Range Resources Corporation	20190313	10.51	10.8558	10.48	10.81	7740313	10.6591	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190313	4.95	5.02	4.91	5.02	744447	4.8076	up	up	correct
RRX.US	Regal Beloit Corporation	20190313	81.09	81.74	80.485	81.49	249861	78.6218	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20190313	88.91	88.99	88.35	88.59	451271	83.053	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190313	21.84	21.84	21.84	21.84	0	16.6182
RSG.US	Republic Services Inc	20190313	78.63	78.82	78.34	78.7	927378	74.9068	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190313	124.97	127.2755	124.97	126.64	4854594	74.4309	up	up	correct
RVI.US	Retail Value Inc	20190313	5.937	5.9936	5.8277	5.8937	294902	-18.2926	down	down	correct
RVT.US	Royce Value Trust Inc	20190313	13.83	13.94	13.8201	13.92	243673	11.1201	up	up	correct
RWT.US	Redwood Trust Inc	20190313	15.81	15.93	15.7966	15.9	794697	12.8359	up	up	correct
RXN.US	Rexnord Corporation	20190313	27.11	27.45	26.98	27.12	830708	26.7136	up	down	incorrect
RY.US	Royal Bank of Canada	20190313	76.99	77.4	76.96	77.34	622186	69.2369	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190313	13.07	13.23	12.76	13.14	704145	12.9332	up	up	correct
RYB.US	RYB Education Inc	20190313	8.4	8.5	8.11	8.15	84758	8.15	down	down	correct
RYI.US	Ryerson Holding Corporation	20190313	9	9.34	9	9.31	102370	9.2491	up	up	correct
RYN.US	Rayonier Inc	20190313	29.74	29.9	29.59	29.85	615257	26.7937	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190313	26.8	27.015	26.8	26.89	26540	22.9064	up	up	correct
SA.US	Seabridge Gold Inc	20190313	14.1	14.4	14.05	14.34	270836	14.34	up	up	correct
SAFE.US	Safehold Inc	20190313	19.67	19.92	19.6	19.81	13368	19.0568	up	up	correct
SAH.US	Sonic Automotive Inc	20190313	14.23	14.42	14.23	14.36	135791	13.7989	up	up	correct
SAIC.US	Science Applications International Corporation	20190313	72.94	73.75	72.71	73.3	379004	69.8021	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190313	28.93	29.61	28.48	28.55	1000538	28.55	down	down	correct
SAM.US	The Boston Beer Company Inc	20190313	314.54	318.5	311.65	315.94	125124	315.94	up	up	correct
SAN.US	Banco Santander S.A	20190313	4.8	4.83	4.785	4.82	9894319	4.5684	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190313	5.8	5.815	5.6909	5.79	1259732	5.79	down	down	correct
SAP.US	SAP SE	20190313	108.52	109.29	108.47	108.86	472356	104.158	up	up	correct
SAR.US	Saratoga Investment Corp	20190313	22.89	22.91	22.5073	22.8	36694	19.0909	down	down	correct
SAVE.US	Spirit Airlines Inc	20190313	53.1	54.89	53.02	54.77	1410091	54.77	up	up	correct
SB.US	Safe Bulkers Inc	20190313	1.44	1.48	1.42	1.47	238419	1.47	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190313	204.69	206	203.8	206	28536880	206	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190313	17.98	18.36	17.92	18.28	1021666	18.28	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190313	8.72	8.7338	8.72	8.72	2951	7.9917
SBOW.US	SilverBow Resources Inc	20190313	20.45	20.89	20.13	20.32	20785	20.32	down	up	incorrect
SBR.US	Sabine Royalty Trust	20190313	45.36	46.67	45.36	46.4	22504	37.339	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190313	11.1	11.3	10.97	11.2	1956744	10.4571	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190313	4.03	4.11	3.97	4.01	5432970	3.5811	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190313	20.82	21.07	20.78	20.92	1979259	19.1332	up	up	correct
SCCO.US	Southern Copper Corporation	20190313	38.14	38.58	38.03	38.25	1193350	34.0357	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20190313	12.8	12.94	12.8	12.8822	21997	9.2517	up	up	correct
SCE.US	PL	20190313	20.366	20.57	19.99	20.1	181336	18.7565	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190313	44.37	44.63	44.16	44.41	5602402	42.6253	up	up	correct
SCI.US	Service Corporation International	20190313	39.71	39.91	39.39	39.59	1092506	37.6842	down	up	incorrect
SCL.US	Stepan Company	20190313	90.87	91.67	90.39	90.72	109959	88.095	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190313	14.47	14.72	14.47	14.68	73930	11.1043	up	up	correct
SCS.US	Steelcase Inc	20190313	17.71	17.76	17.58	17.58	245487	15.7635	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190313	15.89	16.7	15.77	15.84	108843	12.9688	down	up	incorrect
SCX.US	The L.S. Starrett Company	20190313	7.99	7.99	7.7599	7.78	7200	7.78	down	down	correct
SD.US	SandRidge Energy Inc	20190313	7.9	7.98	7.7	7.82	576736	7.82	down	down	correct
SDRL.US	Seadrill Limited	20190313	74.4	77.65	73.49	75.93	243212	75.93	up	up	correct
SE.US	Sea Limited	20190313	23.06	23.28	22.77	22.88	5130999	22.88	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20190313	25.63	26.55	25.5	26.21	1407739	26.21	up	up	correct
SEDA.US	UN	20190313	0.11	0.11	0.11	0.11	70000	0.11
SEE.US	Sealed Air Corporation	20190313	45.45	45.66	45.2	45.29	1312076	43.3851	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190313	13.88	14.18	13.86	14.03	781115	13.8839	up	up	correct
SF.US	Stifel Financial Corp	20190313	54.17	54.9	54.03	54.61	409090	35.3719	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190313	23.31	23.5	23.26	23.5	22325	21.7614	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190313	10.99	11.04	10.88	10.95	128381	10.0502	down	down	correct
SFL.US	SFL Corporation Ltd	20190313	12.16	12.21	12.11	12.12	473874	9.3561	down	down	correct
SFUN.US	Fang Holdings Limited	20190313	1.39	1.43	1.33	1.39	1101376	69.5
SGU.US	Star Group L.P	20190313	9.8	9.84	9.73	9.74	25869	8.3889	down	down	correct
SHAK.US	Shake Shack Inc	20190313	53.03	53.37	52.705	53.11	579774	53.11	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190313	38.1	38.44	38.03	38.32	49888	35.2574	up	down	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190313	51.35	51.35	50.49	50.68	29533	41.0398	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190313	19.05	19.3	18.84	18.99	648442	13.6302	down	up	incorrect
SHO.US	Sunstone Hotel Investors Inc	20190313	14.74	14.82	14.67	14.7	3434973	13.8723	down	up	incorrect
SHOP.US	Shopify Inc	20190313	203.5	206.95	202.36	205.51	1177523	205.51	up	up	correct
SHW.US	The Sherwin	20190313	424.57	427.165	423.6	425.21	803680	138.4536	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190313	3.82	4.11	3.81	4.09	11141177	3.6646	up	up	correct
SIG.US	Signet Jewelers Limited	20190313	26.83	27.8	26.65	27.42	1212948	25.7696	up	up	correct
SII.US	Sprott Inc	20190313	2.35	2.36	2.27	2.2995	66405	21.079	down	down	correct
SITC.US	SITE Centers Corp	20190313	13.19	13.49	13.19	13.43	1558860	12.0079	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190313	53.93	54.025	52.62	53.06	339333	53.06	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190313	49.8	51.1	49.61	50.92	1595052	48.0107	up	up	correct
SJI.US	South Jersey Industries Inc	20190313	31.27	31.58	31.19	31.34	779739	27.4324	up	up	correct
SJM.US	The J. M. Smucker Company	20190313	103.11	103.47	102.55	103.26	784561	94.9666	up	up	correct
SJR.US	Shaw Communications Inc	20190313	20.68	20.83	20.63	20.79	307609	18.2926	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190313	5.44	5.585	5.42	5.52	195397	4.4868	up	up	correct
SJW.US	SJW Group	20190313	61.53	61.77	60.94	61.34	136506	58.1305	down	down	correct
SKM.US	SK Telecom Co.Ltd	20190313	24.31	24.31	23.99	24.22	418300	37.7467	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190313	20.91	21.11	20.8865	20.93	724191	17.572	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190313	32.89	32.95	32.67	32.8	959929	32.8	down	down	correct
SKY.US	Skyline Champion Corporation	20190313	20.67	20.67	19.94	19.95	463122	19.95	down	down	correct
SLB.US	Schlumberger Limited	20190313	43.01	43.3	42.83	43.15	8823170	39.2332	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190313	15.15	15.615	15.15	15.39	1385801	14.8255	up	up	correct
SLF.US	Sun Life Financial Inc	20190313	38.07	38.33	37.86	38.26	394257	34.3532	up	up	correct
SLG.US	SL Green Realty Corp	20190313	91.232	92.307	91.232	91.432	532089	76.1457	up	up	correct
SM.US	SM Energy Company	20190313	16.33	16.68	15.95	16.33	2133881	15.966
SMAR.US	Smartsheet Inc	20190313	41	42.78	40.96	42.19	2019440	42.19	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190313	7.03	7.1	7.01	7.08	1074170	6.1712	up	up	correct
SMG.US	The Scotts Miracle	20190313	81.9	82.13	80.79	81.51	516954	75.7783	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190313	13.13	13.72	13.11	13.56	22876	13.56	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190313	10.35	10.35	9.99	10.04	953938	127.2117	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190313	8.88	8.93	8.83	8.88	85429	122.6775
SMP.US	Standard Motor Products Inc	20190313	48.21	48.96	48.12	48.39	65366	46.2141	up	up	correct
SNA.US	Snap	20190313	160.5	160.99	158.8	158.92	616574	147.9237	down	down	correct
SNAP.US	Snap Inc	20190313	9.88	10.06	9.765	10.05	14360956	10.05	up	up	correct
SNDR.US	Schneider National Inc	20190313	21.84	22.37	21.72	22.2	631301	19.66	up	up	correct
SNN.US	Smith & Nephew plc	20190313	39.27	39.41	39.16	39.34	1215585	37.0895	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190313	84.37	84.8	84.14	84.74	108602	65.6762	up	up	correct
SNV.US	Synovus Financial Corp	20190313	38.79	39.085	38.54	38.9	1735814	34.4775	up	up	correct
SNX.US	TD SYNNEX	20190313	95.01	95.74	94.75	95.18	349201	46.5932	up	up	correct
SO.US	The Southern Company	20190313	51.65	51.865	51.47	51.73	4390903	46.0664	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190313	16.4	16.44	16.03	16.18	697667	14.077	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190313	24.5	24.6	24.46	24.6	28596	21.4397	up	up	correct
SOL.US	ReneSola Ltd	20190313	1.73	1.84	1.7085	1.78	39752	1.78	up	up	correct
SON.US	Sonoco Products Company	20190313	59.15	60.14	58.4	58.95	879939	54.2235	down	down	correct
SONY.US	Sony Group Corporation	20190313	46.57	46.84	46.46	46.66	920636	45.9999	up	up	correct
SOR.US	Source Capital Inc	20190313	36.26	36.36	35.853	36.02	10691	30.472	down	down	correct
SOS.US	SOS Limited	20190313	1.34	1.44	1.32	1.42	6122	14.2	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190313	56.36	56.5	55.28	55.52	579988	51.6787	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190313	10.14	10.14	10.14	10.14	5000	10.14
SPE.US	Special Opportunities Fund Inc	20190313	13.219	13.25	13.2029	13.22	19771	10.0108	up	up	correct
SPG.US	Simon Property Group Inc	20190313	179.04	179.46	178.05	178.14	1111048	152.9802	down	up	incorrect
SPGI.US	S&P Global Inc	20190313	196.87	200.14	196.61	199.7	1115545	195.1346	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190313	21.85	22.015	21.66	21.96	175146	16.8101	up	up	correct
SPIR.US	Spire Corporation	20190313	0.0063	0.007	0.0063	0.007	2220	0.007	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190313	14.0873	14.09	14.0873	14.09	304	13.6512	up	up	correct
SPNT.US	SiriusPoint Ltd	20190313	10.96	11.235	10.96	11.09	839923	11.09	up	up	correct
SPOT.US	Spotify Technology S.A	20190313	146.96	147.22	143.23	143.49	1266990	143.49	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190313	92	94.29	89.52	93.4	2802037	92.6322	up	up	correct
SPXC.US	SPX Corporation	20190313	35.6	35.74	35.27	35.53	148332	35.53	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190313	15.5	15.72	15.4562	15.68	79745	13.2409	up	up	correct
SQ.US	Square Inc	20190313	77.39	78.85	76.95	77.85	8664031	77.85	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20190313	39.2943	40.158	39.0858	39.9594	1291500	36.7998	up	up	correct
SQNS.US	Sequans Communications S.A	20190313	1.15	1.15	1.09	1.1	41969	4.4	down	down	correct
SR.US	Spire Inc	20190313	80.16	80.94	79.975	80.51	319086	72.9735	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190313	37.9	38.225	37.73	37.75	1035387	31.7447	down	down	correct
SRE.US	Sempra	20190313	123.45	124.81	123.45	124.34	1405223	112.7128	up	up	correct
SRG.US	Seritage Growth Properties	20190313	46.37	47.11	45.95	46.48	160837	46.2178	up	down	incorrect
SRI.US	Stoneridge Inc	20190313	28.32	28.395	27.94	28.02	110096	28.02	down	down	correct
SRL.US	Scully Royalty Ltd	20190313	7.1	7.1812	6.91	7.035	8586	162.8472	down	down	correct
SRLP.US	Sprague Resources LP	20190313	14.67	15.11	14.67	14.93	72735	10.2445	up	up	correct
SRT.US	StarTek Inc	20190313	7.75	7.8499	7.65	7.75	132798	7.75
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190313	10.24	10.25	10.15	10.17	4335	31.5205	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20190313	60.21	60.31	59.74	59.89	156443	58.0329	down	up	incorrect
SSL.US	Sasol Limited	20190313	29.85	30.01	29.74	29.9	156863	29.474	up	up	correct
SSTK.US	Shutterstock Inc	20190313	47.37	47.56	46.65	46.9	205666	45.8241	down	down	correct
ST.US	Sensata Technologies Holding plc	20190313	48.57	48.875	48.42	48.6	1264795	48.6	up	up	correct
STAG.US	STAG Industrial Inc	20190313	28.41	28.7026	28.305	28.36	510906	25.0394	down	down	correct
STAR.US	PI	20190313	24.3583	24.67	24.3583	24.67	5044	20.0647	up	up	correct
STC.US	Stewart Information Services Corporation	20190313	42.68	42.92	42.585	42.64	69076	39.1593	down	down	correct
STE.US	STERIS plc	20190313	122.69	123.64	122.35	122.81	578210	119.8282	up	up	correct
STG.US	Sunlands Technology Group	20190313	4.2224	4.6	4.2224	4.6	46774	57.5	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190313	19.79	19.87	19.75	19.85	44848	16.2551	up	up	correct
STL.US	Sterling Bancorp	20190313	19.43	19.67	19.35	19.63	3184372	18.7852	up	up	correct
STLA.US	Stellantis N.V	20190313	13.6939	13.7221	13.3734	13.5337	4394178	9.7448	down	down	correct
STM.US	STMicroelectronics N.V	20190313	15.82	15.84	15.66	15.68	1864628	15.2935	down	down	correct
STN.US	Stantec Inc	20190313	23.63	23.84	23.63	23.76	3146	22.6104	up	up	correct
STNG.US	Scorpio Tankers Inc	20190313	17.93	18.1	17.66	17.83	445713	16.7432	down	down	correct
STON.US	StoneMor Inc	20190313	3.73	3.8699	3.73	3.8	18117	3.8	up	up	correct
STOR.US	STORE Capital Corporation	20190313	32.82	32.94	32.69	32.7	1386157	28.774	down	down	correct
STT.US	State Street Corporation	20190313	69.48	70.11	68.79	69.85	1620698	64.1988	up	up	correct
STWD.US	Starwood Property Trust Inc	20190313	22.5	22.63	22.5	22.52	1188400	17.3103	up	up	correct
STZ.US	Constellation Brands Inc	20190313	169.83	171.9	169.71	170.66	1379291	163.6896	up	up	correct
SU.US	Suncor Energy Inc	20190313	33.48	33.71	33.4	33.62	1712457	30.0942	up	up	correct
SUI.US	Sun Communities Inc	20190313	117.98	118.66	117.28	117.36	310667	110.5219	down	down	correct
SUM.US	Summit Materials Inc	20190313	17.9	17.905	16.81	16.98	1906923	16.98	down	up	incorrect
SUN.US	Sunoco LP	20190313	30	30.1002	29.84	29.95	136971	22.4401	down	down	correct
SUP.US	Superior Industries International Inc	20190313	5.12	5.2	5.01	5.16	495910	4.9508	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190313	7.49	7.61	7.28	7.44	860212	7.1032	down	down	correct
SUZ.US	Suzano S.A	20190313	24.37	24.37	23.96	24.34	157632	12.0373	down	down	correct
SWCH.US	Switch Inc	20190313	9.54	10.07	9.2601	9.95	5506359	9.6658	up	up	correct
SWI.US	SolarWinds Corporation	20190313	18.22	19.03	18.215	18.65	325628	18.2154	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190313	133.43	134.67	132.7	133.57	830498	127.2432	up	up	correct
SWM.US	Schweitzer	20190313	38.1	38.39	37.85	38.07	115120	33.336	down	up	incorrect
SWN.US	Southwestern Energy Company	20190313	4.45	4.525	4.37	4.47	12896860	4.47	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190313	83.82	83.98	83.28	83.53	199558	76.6995	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190313	7.58	7.65	7.58	7.62	42905	6.559	up	up	correct
SXC.US	SunCoke Energy Inc	20190313	9.1	9.37	9.07	9.33	418879	8.3778	up	up	correct
SXI.US	Standex International Corporation	20190313	74.77	75.29	74.54	74.56	36711	72.0457	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20190313	66.24	66.48	66.04	66.11	232841	61.9961	down	down	correct
SYF.US	Synchrony Financial	20190313	32.55	33.06	32.4	32.92	7867797	30.5424	up	up	correct
SYK.US	Stryker Corporation	20190313	191.5	192.9499	191.05	191.84	842829	186.1551	up	up	correct
SYY.US	Sysco Corporation	20190313	66.29	66.7	66.14	66.45	2084018	61.8701	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190313	16.8	16.97	16.7517	16.86	15941	52.1649	up	up	correct
TAC.US	TransAlta Corporation	20190313	6.23	6.26	6.18	6.18	120106	5.9096	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190313	20.73	20.9	20.69	20.9	1690600	20.0168	up	up	correct
TAL.US	TAL Education Group	20190313	33.55	34.7	33.5	34.19	3779755	34.19	up	up	correct
TALO.US	Talos Energy Inc	20190313	22.34	22.97	22.34	22.75	135082	22.75	up	up	correct
TAP.US	Molson Coors Beverage Company	20190313	60.26	61.1791	60.16	60.59	2108361	57.2641	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20190313	105.74	106.44	104.09	105.19	92563	105.19	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190313	24.8	24.89	24.8	24.89	106890	21.6535	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190313	25.1	25.1	25.02	25.05	203091	21.7142	down	down	correct
TBI.US	TrueBlue Inc	20190313	22.36	22.67	22.34	22.6	113888	22.6	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190313	36.59	38.3408	36.32	36.5	8981	36.5	down	down	correct
TCN.US	Tricon Capital Group Inc	20190313	8.54	8.54	8.54	8.54	0	7.7763
TCS.US	The Container Store Group Inc	20190313	6.89	6.99	6.65	6.79	218629	6.3472	down	down	correct
TD.US	The Toronto	20190313	56.49	56.66	56.35	56.57	782155	50.3128	up	down	incorrect
TDC.US	Teradata Corporation	20190313	48.25	48.38	47.95	48.09	829158	48.09	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190313	19.58	19.63	19.505	19.58	62505	12.1998
TDG.US	TransDigm Group Incorporated	20190313	438	443.55	437.39	439.94	501521	392.8684	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190313	25.41	25.55	25.3615	25.5	11868	22.1975	up	up	correct
TDOC.US	Teladoc Health Inc	20190313	58.57	60.9958	58.14	60.15	2205522	60.15	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190313	32.14	32.5	31.86	32.03	781557	29.2326	down	down	correct
TDW.US	Tidewater Inc	20190313	23.37	23.92	23.26	23.67	148551	23.6431	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190313	229.04	232.165	229.03	229.59	195447	229.59	up	up	correct
TECK.US	Teck Resources Limited	20190313	22.36	22.41	22.02	22.31	1773800	21.6927	down	down	correct
TEF.US	Telefónica S.A	20190313	8.65	8.65	8.6	8.65	1372374	6.8188
TEI.US	Templeton Emerging Markets Income Fund	20190313	10.45	10.49	10.4494	10.48	92090	8.2652	up	up	correct
TEL.US	TE Connectivity Ltd	20190313	83.07	83.69	82.97	83.42	1400500	79.3738	up	up	correct
TEN.US	Tenneco Inc	20190313	33.39	33.57	33.13	33.19	373170	33.19	down	down	correct
TEO.US	Telecom Argentina S.A	20190313	15.22	15.76	14.89	15.34	436438	12.9521	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190313	15.71	16.295	15.67	16.23	11357890	16.23	up	up	correct
TEX.US	Terex Corporation	20190313	33.67	33.945	33.335	33.42	1050265	32.5128	down	down	correct
TFC.US	Truist Financial Corporation	20190313	49.71	50.15	49.32	50	4905917	45.203	up	up	correct
TFII.US	TFI International Inc	20190313	30.13	30.1693	30.13	30.1693	205	28.4992	up	up	correct
TFX.US	Teleflex Incorporated	20190313	296.7	301.93	295.09	297.44	314553	294.306	up	up	correct
TG.US	Tredegar Corporation	20190313	17.18	17.2	16.94	16.96	77002	11.0538	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190313	11.32	11.45	11.12	11.14	104701	11.054	down	down	correct
TGI.US	Triumph Group Inc	20190313	20.45	20.53	19.6678	19.73	986903	19.5831	down	up	incorrect
TGNA.US	TEGNA Inc	20190313	15.04	15.05	14.65	14.67	1373634	13.9044	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190313	14.86	14.9	14.6	14.64	108988	12.0258	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190313	14.05	14.68	14.05	14.1	198697	12.3669	up	down	incorrect
TGT.US	Target Corporation	20190313	76.26	77.37	76.18	77.12	3796625	72.9062	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20190313	29.52	30	29.25	29.76	1210364	29.76	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20190313	117.2	117.7	115.98	116.42	260272	107.1062	down	down	correct
THO.US	Thor Industries Inc	20190313	65.28	66.08	64.6	64.64	637293	61.0178	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190313	17.37	17.44	17.36	17.44	229061	14.3818	up	up	correct
THR.US	Thermon Group Holdings Inc	20190313	25.55	25.64	25.36	25.45	77241	25.45	down	up	incorrect
THS.US	TreeHouse Foods Inc	20190313	58.53	58.75	57.94	58.71	791494	58.71	up	up	correct
THW.US	Tekla World Healthcare Fund	20190313	12.82	12.88	12.8	12.84	69179	9.8298	up	up	correct
TIMB.US	W	20190313	15.57	16.235	15.56	16.17	1233320	15.4025	up	down	incorrect
TISI.US	Team Inc	20190313	17.7	19	17.09	18.84	773521	18.84	up	up	correct
TJX.US	The TJX Companies Inc	20190313	52.16	52.73	51.94	52.48	6512241	50.8735	up	up	correct
TK.US	Teekay Corporation	20190313	3.83	3.89	3.7915	3.83	399579	3.83
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190313	6.53	6.56	6.4	6.44	351105	5.6181	down	down	correct
TKR.US	The Timken Company	20190313	43.68	44.14	43.4809	43.99	927712	41.6213	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190313	26.28	26.31	26.05	26.16	326883	22.7837	down	down	correct
TLYS.US	Tilly's Inc	20190313	11.51	11.84	11.49	11.74	393232	9.1802	up	down	incorrect
TM.US	Toyota Motor Corporation	20190313	118.65	119.66	118.56	119.31	61473	110.1293	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20190313	18.3	18.48	17.8	17.89	2992594	17.89	down	up	incorrect
TMHC.US	Taylor Morrison Home Corporation	20190313	17.51	17.75	17.47	17.62	1887090	17.62	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190313	256.68	259	254.72	258.87	1569114	257.0535	up	up	correct
TMST.US	TimkenSteel Corporation	20190313	11.27	11.35	11.11	11.29	145882	11.29	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190313	48.19	48.37	47.97	48.37	1052644	48.37	up	up	correct
TNC.US	Tennant Company	20190313	61.32	62.7	61.06	62.05	37419	59.9333	up	up	correct
TNET.US	TriNet Group Inc	20190313	61.17	61.94	61.07	61.19	453357	61.19	up	up	correct
TNK.US	Teekay Tankers Ltd	20190313	1.02	1.03	0.952	1	152859	8	down	up	incorrect
TNL.US	Travel + Leisure Co	20190313	41.99	42.58	41.68	41.8	1234611	37.3054	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190313	3.14	3.2	3.12	3.18	53980	14.6208	up	up	correct
TOL.US	Toll Brothers Inc	20190313	36.2	36.43	35.6	35.73	1746176	34.5461	down	down	correct
TPB.US	Turning Point Brands Inc	20190313	47.06	47.74	46.62	47.69	100600	46.8194	up	up	correct
TPC.US	Tutor Perini Corporation	20190313	19.14	19.2	18.96	19.01	247798	18.3495	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190313	13.07	13.12	12.825	12.86	1336442	12.86	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190313	723.15	747	723.15	732.57	17894	698.1781	up	down	incorrect
TPR.US	Tapestry Inc	20190313	33.79	34.375	33.695	33.86	2569764	31.6665	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190313	13.5	13.5	13.36	13.45	179642	9.6655	down	down	correct
TPX.US	Tempur Sealy International Inc	20190313	57.7	58.25	57.33	57.44	3251988	14.2454	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190313	18.24	18.3499	18.19	18.19	7505	14.6166	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190313	36.0874	36.1699	35.4757	35.7476	125834	33.6669	down	down	correct
TRC.US	Tejon Ranch Co	20190313	18.11	18.3	18.11	18.23	34434	18.23	up	up	correct
TREC.US	Trecora Resources	20190313	8.78	9.06	8.71	9.03	39756	9.03	up	up	correct
TREX.US	Trex Company Inc	20190313	71.95	72.33	70.34	70.67	724472	35.335	down	down	correct
TRGP.US	Targa Resources Corp	20190313	40.94	41.22	40.5153	40.78	1744310	36.0526	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20190313	55.115	55.72	55.07	55.7	460491	52.8803	up	down	incorrect
TRN.US	Trinity Industries Inc	20190313	22.78	23.095	22.69	22.94	1466487	20.8653	up	up	correct
TRNO.US	Terreno Realty Corporation	20190313	41.49	41.9	41.32	41.47	463300	39.0043	down	down	correct
TROX.US	Tronox Holdings plc	20190313	12.27	12.27	11.835	11.9	1102908	11.1346	down	down	correct
TRP.US	TC Energy Corporation	20190313	45.35	45.53	45.13	45.27	722906	38.5838	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20190313	1.69	1.74	1.6716	1.72	5104602	17.2	up	down	incorrect
TRTN.US	Triton International Limited	20190313	32.84	33.0108	31.79	32.07	683901	27.5736	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190313	20.37	20.48	20.3	20.33	226919	13.8628	down	down	correct
TRU.US	TransUnion	20190313	65.31	66.63	65.175	65.44	2127100	64.8064	up	down	incorrect
TRV.US	The Travelers Companies Inc	20190313	132.97	133.87	132.76	133	1189567	124.4566	up	up	correct
TS.US	Tenaris S.A	20190313	27.43	28.15	27.415	27.95	3400224	24.9952	up	down	incorrect
TSE.US	Trinseo S.A	20190313	47.73	47.73	46.68	46.73	279642	42.1647	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190313	5.57	5.58	5.52	5.54	92488	4.8609	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190313	20.11	20.1529	19.97	20.1	345921	13.8985	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190313	39.22	39.435	39.02	39.21	6086456	36.5619	down	down	correct
TSN.US	Tyson Foods Inc	20190313	64	64.89	63.86	64.44	2005263	60.4829	up	up	correct
TSQ.US	Townsquare Media Inc	20190313	5.41	5.56	5.41	5.51	22433	5.1741	up	up	correct
TT.US	Trane Technologies plc	20190313	106.37	107.09	105.82	106.41	1292729	78.9517	up	up	correct
TTC.US	The Toro Company	20190313	67.8	68	67.22	67.53	575590	65.0778	down	down	correct
TTE.US	TotalEnergies SE	20190313	57.49	58.47	57.49	58.35	1648895	48.588	up	up	correct
TTI.US	TETRA Technologies Inc	20190313	2.42	2.44	2.36	2.37	434128	2.37	down	up	incorrect
TTM.US	Tata Motors Limited	20190313	13.03	13.17	12.93	13.1	1372810	13.1	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190313	14.81	14.95	14.7759	14.89	27557	49.9419	up	down	incorrect
TU.US	TELUS Corporation	20190313	8.9325	9.005	8.9325	8.9875	582132	15.2328	up	up	correct
TUP.US	Tupperware Brands Corporation	20190313	27.5	27.64	26.92	26.96	991666	25.8877	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20190313	10.96	11.16	10.91	10.99	6352078	10.8112	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190313	26.35	26.5112	26.3	26.375	5971	24.4981	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190313	25.63	25.65	25.55	25.55	6399	23.7468	down	down	correct
TWI.US	Titan International Inc	20190313	4.71	4.8031	4.52	4.58	774893	4.5434	down	down	correct
TWLO.US	Twilio Inc	20190313	126.66	129.43	125.91	126.78	4109922	126.78	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20190313	16.88	17.08	16.88	16.95	6332	12.8419	up	up	correct
TWO.US	Two Harbors Investment Corp	20190313	14.06	14.17	14.035	14.08	1581785	10.5722	up	up	correct
TWTR.US	Twitter Inc	20190313	31.31	31.48	31.04	31.3	10201340	31.3	down	down	correct
TX.US	Ternium S.A	20190313	28.53	29.1	28.21	28.7	136714	25.4338	up	up	correct
TXT.US	Textron Inc	20190313	52.25	53.02	51.9045	52.36	2218844	52.098	up	up	correct
TY.US	Tri	20190313	26.25	26.35	26.1815	26.3301	33869	23.4291	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190313	23.17	23.28	23	23.09	219109	79.0909	down	down	correct
TYL.US	Tyler Technologies Inc	20190313	201.65	203.61	200.48	201.64	513641	201.64	down	down	correct
UA.US	Under Armour Inc	20190313	19.73	19.94	19.56	19.7	2298599	19.7	down	down	correct
UAA.US	Under Armour Inc	20190313	21.88	22.28	21.67	22.08	3796249	22.08	up	up	correct
UAN.US	CVR Partners LP	20190313	3.99	4.06	3.97	3.98	121822	34.4148	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190313	20.7	21.28	20.62	21.25	74443	18.5762	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190313	16.8101	16.99	16.8101	16.99	621	14.7394	up	up	correct
UBS.US	UBS Group AG	20190313	12.19	12.27	12.19	12.25	1691883	10.669	up	up	correct
UDR.US	UDR Inc	20190313	45.09	45.27	44.98	45.14	1637698	41.196	up	up	correct
UE.US	Urban Edge Properties	20190313	19.15	19.2639	19.01	19.02	641325	16.6925	down	down	correct
UFI.US	Unifi Inc	20190313	21.4	21.69	21.4	21.57	84822	21.57	up	down	incorrect
UFS.US	Domtar Corporation	20190313	50.6	50.845	50.13	50.32	945812	47.1511	down	down	correct
UGI.US	UGI Corporation	20190313	54.65	55.17	54.53	55.01	880825	49.9587	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190313	98.86	99.65	98.66	99.52	53696	99.52	up	up	correct
UGP.US	Ultrapar Participações S.A	20190313	13.84	14.43	13.775	14.28	1482696	6.7192	up	up	correct
UHS.US	Universal Health Services Inc	20190313	131.72	133.34	130.81	132.69	602032	131.2524	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190313	74.56	75.29	74.56	74.75	21005	67.048	up	up	correct
UI.US	Ubiquiti Inc	20190313	143.22	144.14	142.07	142.1	215104	139.2526	down	down	correct
UIS.US	Unisys Corporation	20190313	13.22	13.22	13.04	13.12	391276	13.12	down	down	correct
UL.US	Unilever PLC	20190313	54.99	55.02	54.7	54.94	1289767	50.143	down	down	correct
UMC.US	United Microelectronics Corporation	20190313	1.87	1.88	1.86	1.86	600654	1.645	down	down	correct
UMH.US	UMH Properties Inc	20190313	13.41	13.56	13.41	13.48	97991	11.8414	up	up	correct
UNF.US	UniFirst Corporation	20190313	138.69	140.05	138.49	138.93	89153	137.1941	up	up	correct
UNFI.US	United Natural Foods Inc	20190313	13.35	13.5	12.7	12.73	2603937	12.73	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190313	247.96	252.76	247.08	252.25	4882034	241.5736	up	up	correct
UNM.US	Unum Group	20190313	36.43	36.52	36.1001	36.15	2029514	31.6685	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190313	25.23	25.35	25.16	25.34	36137	21.5494	up	up	correct
UNP.US	Union Pacific Corporation	20190313	166.1	168.915	165.19	166.83	3855069	157.589	up	down	incorrect
UNVR.US	Univar Solutions Inc	20190313	22.82	23.0855	22.8	22.9	1221869	22.9	up	down	incorrect
UPS.US	United Parcel Service Inc	20190313	109.72	111.73	109.58	110.86	3323786	102.3535	up	up	correct
URI.US	United Rentals Inc	20190313	126.1	127.055	124.2	124.34	1011592	124.34	down	up	incorrect
USA.US	Liberty All	20190313	6.07	6.1099	6.06	6.1	820914	4.6221	up	up	correct
USAC.US	USA Compression Partners LP	20190313	16.05	16.16	15.92	15.97	317474	11.0637	down	down	correct
USB.US	U.S. Bancorp	20190313	51.2	51.705	50.94	51.58	5111758	46.8384	up	up	correct
USDP.US	USD Partners LP	20190313	11.32	11.35	11.105	11.14	44874	8.0872	down	down	correct
USFD.US	US Foods Holding Corp	20190313	34.63	34.91	34.53	34.88	1314200	34.88	up	up	correct
USM.US	United States Cellular Corporation	20190313	47.4	48.12	46.79	46.88	164254	46.88	down	down	correct
USNA.US	USANA Health Sciences Inc	20190313	93.94	94.65	93.055	94	212245	94	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190313	109.89	111.98	109.5	111.37	88163	108.4777	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190313	8.64	8.87	8.53	8.57	122945	8.57	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190313	23.76	23.89	23.59	23.64	281192	19.2069	down	down	correct
UTI.US	Universal Technical Institute Inc	20190313	3.22	3.32	3.1274	3.25	11787	3.25	up	up	correct
UTL.US	Unitil Corporation	20190313	55.21	55.41	54.7739	55.28	20129	50.7723	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190313	31.38	31.52	30.99	31.08	288145	28.3859	down	down	correct
UVV.US	Universal Corporation	20190313	59.37	59.8	59.2	59.66	111400	50.7331	up	down	incorrect
V.US	Visa Inc	20190313	152.3	154.04	152.04	152.47	8308885	149.9136	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190313	94.99	96.09	94.29	94.47	415474	92.1201	down	down	correct
VALE.US	Vale S.A.	20190313	13.03	13.38	13.01	13.28	27274340	10.5309	up	up	correct
VAPO.US	Vapotherm Inc	20190313	20.75	20.75	19.28	19.61	224632	19.61	down	down	correct
VATE.US	Innovate Corp	20190313	2.88	2.975	2.67	2.72	826576	2.72	down	up	incorrect
VBF.US	Invesco Bond Fund	20190313	17.84	17.8828	17.71	17.71	25931	15.0488	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190313	12.31	13.06	12.31	12.31	0	10.2153
VCRA.US	Vocera Communications Inc	20190313	32.62	33.21	32.25	33.01	272718	33.01	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190313	12.18	12.26	12.17	12.26	63085	10.8829	up	up	correct
VEC.US	Vectrus Inc	20190313	27.68	28.03	27.42	27.5	39561	27.5	down	down	correct
VEDL.US	Vedanta Limited	20190313	9.93	9.95	9.84	9.92	365212	8.1156	down	down	correct
VEEV.US	Veeva Systems Inc	20190313	119.72	122.66	119.05	121.4	1223737	121.4	up	up	correct
VER.US	VEREIT Inc	20190313	8.24	8.35	8.22	8.31	6186734	35.6074	up	up	correct
VET.US	Vermilion Energy Inc	20190313	24.81	24.97	24.52	24.79	484757	21.2929	down	down	correct
VFC.US	V.F. Corporation	20190313	84.98	85.78	84.51	85.05	1944654	79.4275	up	down	incorrect
VGI.US	Virtus Global Multi	20190313	12.15	12.2	12.12	12.19	32520	9.4531	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190313	12.23	12.26	12.2	12.24	85393	10.7165	up	up	correct
VGR.US	Vector Group Ltd	20190313	10.7143	10.7429	10.6286	10.7048	1189832	8.2312	down	up	incorrect
VHC.US	VirnetX Holding Corp	20190313	5.73	6	5.5111	5.59	716195	4.7948	down	up	incorrect
VHI.US	Valhi Inc	20190313	3.06	3.0999	2.7	2.75	977594	30.5685	down	down	correct
VICI.US	VICI Properties Inc	20190313	21.53	21.65	21.25	21.48	7793079	18.3249	down	down	correct
VIIX.US	VelocityShares VIX Short	20190313	12.59	12.64	12.43	12.53	96330	62.65	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190313	7.89	7.99	7.81	7.88	4723237	7.88	down	down	correct
VIV.US	Telefônica Brasil S.A	20190313	12.22	12.405	12.15	12.37	3127497	9.8101	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20190313	11.84	11.9	11.84	11.9	107023	10.4186	up	up	correct
VLO.US	Valero Energy Corporation	20190313	84.11	84.57	83.47	84.22	4275798	72.5965	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190313	8.83	9.16	8.82	9.08	477443	9.08	up	up	correct
VLT.US	Invesco High Income Trust II	20190313	14.34	14.3799	14.32	14.32	5086	11.3316	down	down	correct
VMC.US	Vulcan Materials Company	20190313	112.09	112.97	109.65	109.87	1466222	107.0621	down	up	incorrect
VMI.US	Valmont Industries Inc	20190313	135.02	135.02	133.32	134.52	144419	129.8514	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190313	11.99	12	11.89	11.89	143881	10.4141	down	down	correct
VNCE.US	Vince Holding Corp	20190313	13.4	13.65	13.15	13.33	7867	13.33	down	down	correct
VNE.US	Veoneer Inc	20190313	24.85	25.48	24.46	25.12	1127895	25.12	up	up	correct
VNO.US	Vornado Realty Trust	20190313	69.2	69.71	69.03	69.08	616120	58.4038	down	down	correct
VNTR.US	Venator Materials PLC	20190313	5.75	5.77	5.52	5.68	762856	5.68	down	down	correct
VOC.US	VOC Energy Trust	20190313	5.66	5.66	5.02	5.58	167138	4.1184	down	down	correct
VOYA.US	Voya Financial Inc	20190313	49.7	50.03	49.44	49.51	1006734	48.2963	down	down	correct
VPG.US	Vishay Precision Group Inc	20190313	34.5	34.64	34.25	34.45	23701	34.45	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190313	12.23	12.25	12.2	12.25	56137	10.7682	up	down	incorrect
VRS.US	Verso Corporation	20190313	19.74	20.2	19.53	19.56	239355	14.7725	down	up	incorrect
VRT.US	Vertiv Holdings Co	20190313	9.97	9.98	9.95	9.95	513800	9.9409	down	down	correct
VRTV.US	Veritiv Corporation	20190313	26.14	26.61	26.14	26.5	80971	26.5	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20190313	20.49	20.55	20.27	20.42	1046619	19.3056	down	down	correct
VST.US	Vistra Corp	20190313	25.96	26.41	25.935	26.02	5225598	23.9718	up	up	correct
VSTO.US	Vista Outdoor Inc	20190313	8.39	8.54	8.24	8.29	405309	8.29	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190313	11.08	11.145	11.07	11.12	175164	8.9624	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190313	13.24	13.24	13.16	13.23	33950	11.7359	down	down	correct
VTOL.US	Bristow Group Inc	20190313	10.6	10.95	10.44	10.85	57144	32.55	up	down	incorrect
VTR.US	Ventas Inc	20190313	63.61	63.84	63.39	63.53	1851346	55.6451	down	down	correct
VVI.US	Viad Corp	20190313	54.62	55	54.42	54.45	60902	53.9276	down	down	correct
VVR.US	Invesco Senior Income Trust	20190313	4.16	4.2	4.13	4.18	793250	3.4511	up	up	correct
VVV.US	Valvoline Inc	20190313	18.39	18.45	18.065	18.1	1911868	17.1971	down	down	correct
VZ.US	Verizon Communications Inc	20190313	57.37	57.74	57.34	57.66	14168350	51.2342	up	up	correct
W.US	Wayfair Inc	20190313	172	172.05	167.54	168.72	2549130	168.72	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190313	71.79	72.68	71.596	72.47	2533775	71.2122	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20190313	44.53	44.79	44.22	44.56	612837	42.5168	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190313	25.7	25.86	25.7	25.86	2923	21.8537	up	down	incorrect
WAT.US	Waters Corporation	20190313	241.56	242.1	238	241.34	577377	241.34	down	down	correct
WBK.US	Westpac Banking Corporation	20190313	19.02	19.04	18.9402	19.03	177825	16.6942	up	up	correct
WBS.US	Webster Financial Corporation	20190313	55.73	55.78	55.15	55.52	502226	49.9482	down	down	correct
WBT.US	Welbilt Inc	20190313	15.48	15.59	15.42	15.45	1135274	15.45	down	up	incorrect
WCC.US	WESCO International Inc	20190313	53.19	53.84	53.09	53.48	429303	53.48	up	up	correct
WCN.US	Waste Connections Inc	20190313	85.6	85.92	85.15	85.2	527865	83.4843	down	down	correct
WD.US	Walker & Dunlop Inc	20190313	51.98	52.12	51.135	51.49	160432	48.5277	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190313	12.8	12.8418	12.73	12.78	34725	10.8507	down	down	correct
WEC.US	WEC Energy Group Inc	20190313	77.6	77.87	77.29	77.8	1860732	72.0169	up	up	correct
WEI.US	Weidai Ltd	20190313	11.859	12	11.8	11.837	3450	11.837	down	down	correct
WELL.US	Welltower Inc	20190313	77.04	77.59	77.01	77.38	2177383	69.3027	up	up	correct
WES.US	Western Midstream Partners LP	20190313	32.37	32.685	32.02	32.22	453627	24.4562	down	down	correct
WEX.US	WEX Inc	20190313	177.96	181.53	177.48	179.82	398278	179.82	up	up	correct
WF.US	Woori Financial Group Inc	20190313	38.18	38.64	38.18	38.51	9386	34.7418	up	up	correct
WFC.US	Wells Fargo & Company	20190313	49.87	50.08	49.61	49.92	21647268	45.9305	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20190313	52.49	52.49	52.49	52.49	100	50.7777
WGO.US	Winnebago Industries Inc	20190313	31.64	31.82	31.08	31.13	420510	30.3043	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190313	52	52.24	51.73	51.73	1667800	49.4204	down	down	correct
WHD.US	Cactus Inc	20190313	37.2	37.85	36.59	37.35	446203	36.372	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190313	37.48	37.62	36.86	37.06	35097	29.9382	down	up	incorrect
WHR.US	Whirlpool Corporation	20190313	141.52	144.17	140.69	141.1	1256230	129.7007	down	down	correct
WIA.US	Western Asset Inflation	20190313	10.98	11.0132	10.98	11.01	15221	8.9064	up	up	correct
WIT.US	Wipro Limited	20190313	5.39	5.405	5.31	5.32	1095101	3.967	down	down	correct
WIW.US	Western Asset Inflation	20190313	10.59	10.6527	10.58	10.61	614783	9.2495	up	up	correct
WK.US	Workiva Inc	20190313	50.58	51.36	50	50.31	353251	50.31	down	down	correct
WLK.US	Westlake Chemical Corporation	20190313	69.24	69.77	68.225	69.4	619273	66.4241	up	down	incorrect
WLKP.US	Westlake Chemical Partners LP	20190313	22.1	22.28	22.02	22.27	109765	17.7313	up	up	correct
WM.US	Waste Management Inc	20190313	100.87	101.1	100.47	101.08	1255204	96.3053	up	up	correct
WMB.US	The Williams Companies Inc	20190313	27.7	27.8	27.54	27.7	4867249	22.8734
WMC.US	Western Asset Mortgage Capital Corporation	20190313	10.37	10.45	10.36	10.39	296293	8.3008	up	up	correct
WMK.US	Weis Markets Inc	20190313	41.59	42.215	39.73	40.5	173005	37.6641	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190313	25.4	25.66	25.33	25.64	501302	24.2997	up	up	correct
WMT.US	Walmart Inc	20190313	98.7	99.35	98.39	99.03	5482267	93.976	up	up	correct
WNC.US	Wabash National Corporation	20190313	13.55	13.85	13.41	13.58	373319	12.6999	up	up	correct
WNS.US	WNS (Holdings) Limited	20190313	52.85	53.275	52.25	52.27	80798	52.27	down	up	incorrect
WOLF.US	Wolfspeed Inc	20190313	53.94	54.701	53.4101	54.03	1041753	54.03	up	up	correct
WOR.US	Worthington Industries Inc	20190313	37.33	37.55	37.15	37.19	272495	34.6335	down	down	correct
WOW.US	WideOpenWest Inc	20190313	7.87	8.2999	7.87	8.24	286447	8.24	up	up	correct
WPC.US	W. P. Carey Inc	20190313	76.81	77.43	76.7	76.73	1763932	65.5662	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20190313	22.32	22.68	22.27	22.47	1753141	21.6121	up	down	incorrect
WPP.US	WPP plc	20190313	56.5	56.79	56.355	56.54	135968	48.0811	up	up	correct
WRB.US	W. R. Berkley Corporation	20190313	83.3	83.49	82.63	82.84	701779	52.1465	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190313	27.83	28.17	27.78	27.9	604720	24.3946	up	up	correct
WRI.US	Weingarten Realty Investors	20190313	27.71	28.07	27.61	27.93	1297807	24.3069	up	up	correct
WRK.US	WestRock Company	20190313	39.8	40.08	39.55	39.58	2846435	36.3207	down	down	correct
WSM.US	Williams	20190313	57.55	58.13	56.74	56.99	1599306	53.4795	down	up	incorrect
WSO.US	Watsco Inc	20190313	140.66	142.91	140.28	142.23	314831	129.1471	up	up	correct
WSR.US	Whitestone REIT	20190313	12.01	12.1	11.92	11.93	245214	9.9169	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190313	103.59	105.42	103.21	105.24	595011	104.3205	up	up	correct
WTI.US	W&T Offshore Inc	20190313	5.72	5.85	5.685	5.81	2900021	5.81	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190313	907.94	913.99	904.1	912.93	11110	910.0518	up	up	correct
WTRG.US	Essential Utilities Inc	20190313	35.66	35.745	35.36	35.57	751810	33.5078	down	down	correct
WTS.US	Watts Water Technologies Inc	20190313	79.48	79.99	79.155	79.31	121789	77.4402	down	down	correct
WTTR.US	Select Energy Services Inc	20190313	10.86	11.1	10.81	11	886792	11	up	down	incorrect
WU.US	The Western Union Company	20190313	18.23	18.465	18.15	18.4	5348980	16.3218	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20190313	89	89.17	87.5	87.56	512423	85.2481	down	down	correct
WWW.US	Wolverine World Wide Inc	20190313	35.2	35.82	35.06	35.54	826036	34.1668	up	up	correct
WY.US	Weyerhaeuser Company	20190313	25.8	26.22	25.74	26.08	3763133	23.8609	up	up	correct
X.US	United States Steel Corporation	20190313	20.55	20.66	20.28	20.36	6959167	19.9733	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190313	8.6684	8.7	8.66	8.66	16352	6.3766	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190313	19.63	19.85	19.63	19.75	628372	18.2556	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20190313	4.88	5.005	4.88	4.91	208866	4.2672	up	up	correct
XOM.US	Exxon Mobil Corporation	20190313	80.59	80.76	80.2	80.71	10260240	67.9391	up	up	correct
XPO.US	XPO Logistics Inc	20190313	49.407	50.7164	49.307	49.8368	4317145	29.0086	up	up	correct
XPRO.US	Frank’s International NV	20190313	37.68	38.52	37.5	37.86	77483	37.86	up	up	correct
XYF.US	X Financial	20190313	6.49	6.49	6.3	6.31	30246	18.6036	down	down	correct
XYL.US	Xylem Inc	20190313	77	77.64	76.77	77.31	629122	74.8792	up	up	correct
Y.US	Alleghany Corporation	20190313	616.97	620.74	613.13	614.57	76553	601.4723	down	down	correct
YELP.US	Yelp Inc	20190313	35.18	35.38	34.51	34.55	1898463	34.55	down	up	incorrect
YETI.US	YETI Holdings Inc	20190313	24.6	27.11	24.37	26.27	2855026	26.27	up	up	correct
YEXT.US	Yext Inc	20190313	22.3	23.035	22.12	22.46	1179909	22.46	up	up	correct
YPF.US	YPF Sociedad Anónima	20190313	13.79	14.07	13.79	14.01	1567269	13.9021	up	up	correct
YRD.US	Yiren Digital Ltd	20190313	13.51	13.55	12.85	12.92	141906	12.92	down	up	incorrect
YUM.US	Yum! Brands Inc	20190313	98.32	98.961	98.1701	98.64	2010608	94.0388	up	up	correct
YUMC.US	Yum China Holdings Inc	20190313	40.59	41.28	40.59	41	3280400	40.1265	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190313	123.16	124.36	122.05	123.13	972379	120.4816	down	down	correct
ZEN.US	Zendesk Inc	20190313	81.61	82.92	81.2186	81.7	3343321	81.7	up	up	correct
ZEPP.US	Zepp Health Corporation	20190313	15.8	16.76	15.6	16.75	409311	16.75	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190313	38.53	38.62	38.4	38.46	15539	38.112	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190313	18.84	19.417	18.45	19.29	9720813	18.6744	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20190313	10.57	10.57	10.49	10.49	65958	8.0658	down	up	incorrect
ZTS.US	Zoetis Inc	20190313	96.12	97.43	95.86	96.93	2665086	95.4308	up	up	correct
ZUO.US	Zuora Inc	20190313	23.58	24.22	23.45	23.63	1479676	23.63	up	down	incorrect
ZWS.US	Zurn Water Solutions Corp	20190313	27.11	27.45	26.98	27.12	830700	26.6923	up	down	incorrect
ZYME.US	Zymeworks Inc	20190313	16.65	17.145	16.5	16.74	154960	16.74	up	down	incorrect