CollectAI

close-nyse_stocks

2019/03/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190314	80.06	80.67	80.06	80.61	1268470	78.964	up	down	incorrect
AA.US	Alcoa Corporation	20190314	28.79	28.84	27.81	27.89	3701376	27.8292	down	down	correct
AAIC.US	PC	20190314	23.55	23.7299	23.49	23.52	27286	17.6763	down	down	correct
AAP.US	Advance Auto Parts Inc	20190314	155.06	155.2	153.04	154	683410	150.2254	down	down	correct
AAT.US	American Assets Trust Inc	20190314	46.49	46.62	45.92	46.12	206576	42.5159	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190314	29.15	29.56	29.075	29.14	158232	23.0979	down	down	correct
ABB.US	ABB Ltd	20190314	19.15	19.2438	19.07	19.18	1500627	17.1599	up	up	correct
ABBV.US	AbbVie Inc	20190314	79	80.4	78.41	79.95	6161823	69.2614	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190314	79.62	80.26	79.07	79.51	1288391	75.835	down	down	correct
ABEV.US	Ambev S.A	20190314	4.32	4.38	4.27	4.29	23522910	3.9016	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20190314	68.52	68.715	67.79	67.85	83488	67.85	down	up	incorrect
ABM.US	ABM Industries Incorporated	20190314	33.86	34.18	33.56	33.91	332054	32.1268	up	up	correct
ABT.US	Abbott Laboratories	20190314	78.5	79.07	78.14	78.98	5734485	75.6706	up	down	incorrect
AC.US	Associated Capital Group Inc	20190314	43.75	44.42	43.75	44.31	8103	43.3959	up	up	correct
ACA.US	Arcosa Inc	20190314	32.95	33.265	31.7	32.1	315953	31.6981	down	up	incorrect
ACC.US	American Campus Communities Inc	20190314	46.72	47.04	46.48	47.04	517518	41.6951	up	up	correct
ACCO.US	ACCO Brands Corporation	20190314	8.9	8.955	8.75	8.8	397588	8.016	down	down	correct
ACEL.US	WS	20190314	10.14	10.18	10.14	10.14	2109	8.7636
ACH.US	Aluminum Corporation of China Limited	20190314	9.79	9.87	9.74	9.77	55318	9.77	down	down	correct
ACM.US	AECOM	20190314	30.48	30.65	30.215	30.32	951805	30.32	down	up	incorrect
ACN.US	Accenture plc	20190314	164.46	164.93	164.11	164.82	2270066	158.2392	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190314	15.27	15.49	15.22	15.47	136756	11.547	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190314	22.32	22.36	22.12	22.36	39517	15.1569	up	up	correct
ADM.US	Archer	20190314	43.3	43.45	43.14	43.35	3894058	39.882	up	down	incorrect
ADNT.US	Adient plc	20190314	14.38	14.7	13.87	13.95	3416100	13.95	down	down	correct
ADT.US	ADT Inc	20190314	6.42	6.42	6.09	6.18	5857589	5.3957	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190314	14.26	14.27	14.225	14.24	87630	10.5906	down	down	correct
AEE.US	Ameren Corporation	20190314	72.89	73.25	72.48	72.61	1509713	67.6028	down	down	correct
AEG.US	Aegon N.V	20190314	5.22	5.24	5.19	5.21	760522	4.5303	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190314	43.75	44.1501	43.53	43.62	1710246	41.6194	down	down	correct
AENZ.US	Aenza S.A.A	20190314	3.03	3.05	3.03	3.04	718	3.04	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190314	21.04	21.15	20.7	21	5617757	19.2714	down	down	correct
AER.US	AerCap Holdings N.V	20190314	43.33	43.42	42.78	42.9	814094	42.9	down	down	correct
AES.US	The AES Corporation	20190314	18.16	18.21	18.005	18.18	4302208	16.7494	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190314	12.73	12.74	12.67	12.67	62540	11.6769	down	down	correct
AFG.US	American Financial Group Inc	20190314	96.36	96.91	95.84	96.89	298608	71.4862	up	up	correct
AFI.US	Armstrong Flooring Inc	20190314	13.65	13.69	13.45	13.55	227370	13.55	down	down	correct
AFL.US	Aflac Incorporated	20190314	49.35	49.7	49.275	49.7	2376765	46.4728	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20190314	15.22	15.22	15.15	15.17	62448	12.3456	down	up	incorrect
AG.US	First Majestic Silver Corp	20190314	6.66	6.82	6.6	6.62	3441542	6.6126	down	down	correct
AGCO.US	AGCO Corporation	20190314	66.42	66.94	65.45	65.98	453399	62.9107	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190314	9.55	9.57	9.49	9.54	38822	7.7141	down	up	incorrect
AGI.US	Alamos Gold Inc	20190314	5.16	5.18	5.035	5.04	1474621	4.9034	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20190314	44.5	44.84	44.3	44.79	404508	42.4486	up	up	correct
AGR.US	Avangrid Inc	20190314	49.47	49.835	49.33	49.43	467130	44.8225	down	down	correct
AGRO.US	Adecoagro S.A	20190314	6.72	6.7499	6.535	6.63	259510	6.63	down	up	incorrect
AGS.US	PlayAGS Inc	20190314	26.1	26.53	25.86	26.29	207640	26.29	up	down	incorrect
AGX.US	Argan Inc	20190314	48.32	48.7	48.0263	48.22	81639	43.3876	down	down	correct
AHT.US	PI	20190314	22.95	23.48	22.95	23.48	11837	20.2738	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190314	23.5574	23.6	23.501	23.5311	2350	19.4318	down	up	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20190314	14.9	14.9008	14.86	14.87	28818	12.001	down	down	correct
AIG.US	PA	20190314	25.2	25.25	25.17	25.2	183639	21.7216
AIN.US	Albany International Corp	20190314	72.89	72.9	72.17	72.53	62661	70.0712	down	up	incorrect
AIR.US	AAR Corp	20190314	34.02	34.66	33.84	34.22	496673	33.8347	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190314	58.64	58.64	57.95	58.14	118792	55.2423	down	down	correct
AIV.US	Apartment Investment and Management Company	20190314	5.4298	5.4642	5.4061	5.4621	894867	4.9369	up	down	incorrect
AIW.US	Arlington Asset Investment Corp	20190314	24.2499	24.35	24.2499	24.2501	3056	20.7428	up	up	correct
AIZ.US	Assurant Inc	20190314	97.25	99.72	96.62	98.2	1114876	93.4309	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190314	79.04	79.6	78.85	79.59	852777	76.1038	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190314	34.09	34.97	34.06	34.27	781623	30.881	up	up	correct
AJX.US	Great Ajax Corp	20190314	13.48	13.54	13.38	13.45	99027	10.8462	down	up	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190314	25.0337	25.17	25.0337	25.17	960	20.5291	up	up	correct
AKO.US	B	20190314	21.9	21.9	21.03	21.57	2071	18.8802	down	down	correct
AKR.US	Acadia Realty Trust	20190314	28.1	28.1	27.8	27.93	256290	25.6509	down	up	incorrect
AL.US	PA	20190314	25.29	25.75	25.29	25.34	67280	21.4541	up	up	correct
ALB.US	Albemarle Corporation	20190314	85.83	86.2	84.58	84.73	787345	81.3347	down	down	correct
ALE.US	ALLETE Inc	20190314	83.3	83.45	82.68	82.77	200260	74.9114	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190314	23.52	23.52	23.16	23.31	147534	21.6127	down	up	incorrect
ALG.US	Alamo Group Inc	20190314	98.77	99.4486	97.31	98.22	88463	97.0427	down	down	correct
ALIN.US	PE	20190314	19.03	19.149	18.9	19.045	17198	14.8293	up	up	correct
ALK.US	Alaska Air Group Inc	20190314	56.16	56.72	55.26	55.49	2204257	54.2781	down	up	incorrect
ALL.US	The Allstate Corporation	20190314	93.42	94.4	93.41	93.85	1850973	88.1853	up	up	correct
ALLE.US	Allegion plc	20190314	89.03	89.47	88.7	88.77	625777	86.094	down	down	correct
ALLY.US	PA	20190314	26.17	26.28	26.112	26.26	102316	26.26	up	up	correct
ALP.US	PQ	20190314	24.92	24.94	24.8	24.935	52863	21.9036	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190314	46.27	46.42	45.69	46.16	1191700	44.0064	down	down	correct
ALV.US	Autoliv Inc	20190314	77.87	77.87	75.84	76.68	755893	72.3417	down	down	correct
ALX.US	Alexander's Inc	20190314	361.75	368.65	361.75	366.69	7350	309.5657	up	up	correct
AM.US	Antero Midstream Corporation	20190314	12.52	13.19	12.4	13.09	4206791	8.5436	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190314	19.75	20.02	19.71	19.87	250730	19.87	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190314	14.49	14.61	14.15	14.48	1093465	13.5674	down	down	correct
AMCR.US	Amcor plc	20190314	10.47	10.47	10.47	10.47	100	9.3056
AME.US	AMETEK Inc	20190314	80.7	81.05	80.17	80.65	1124472	79.1797	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20190314	107.07	107.66	106.63	106.76	328932	105.1003	down	up	incorrect
AMH.US	PH	20190314	24.84	24.9	24.72	24.865	8394	21.1798	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190314	46.68	47.7	46.51	47.15	385204	47.15	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190314	14.4	14.4	14.1657	14.31	966	13.2731	down	down	correct
AMP.US	Ameriprise Financial Inc	20190314	124.92	125.54	124.6	125.07	1294094	117.335	up	up	correct
AMPY.US	Amplify Energy Corp	20190314	8.5	8.87	8.46	8.64	469827	8.64	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190314	57.34	57.605	56	56.2	93352	56.2	down	down	correct
AMRC.US	Ameresco Inc	20190314	16.33	16.4	16.2	16.26	74198	16.26	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190314	13.73	14.11	13.49	13.94	2261172	13.94	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190314	186.68	188.04	185.77	187.97	1183839	177.7113	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190314	14.5	14.53	14.185	14.34	2213927	13.3095	down	down	correct
AN.US	AutoNation Inc	20190314	33.69	33.69	32.845	32.89	1233478	32.89	down	down	correct
ANET.US	Arista Networks Inc	20190314	291.81	293.965	289.8218	292.61	2038968	73.1525	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190314	26.68	26.76	25.98	26.45	2044029	25.1005	down	down	correct
ANH.US	PC	20190314	25.1	25.1	25.0841	25.0841	5511	21.1116	down	down	correct
ANTM.US	Anthem Inc	20190314	303.66	306.46	303.37	305.45	967772	294.3617	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190314	8.29	8.31	8.27	8.3	164589	6.6736	up	up	correct
AON.US	Aon plc	20190314	167.26	169.25	167.06	168.58	833407	164.5698	up	up	correct
AOS.US	A. O. Smith Corporation	20190314	51.3	51.49	50.9	50.97	1307154	48.4183	down	up	incorrect
AP.US	Ampco	20190314	4	4	3.59	3.77	46030	3.77	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190314	26.18	26.41	25.98	26.28	378144	20.6164	up	up	correct
APD.US	Air Products and Chemicals Inc	20190314	184.5	185.65	183.66	185.21	1012272	174.5095	up	up	correct
APH.US	Amphenol Corporation	20190314	94.63	94.715	94	94.32	2047358	45.81	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20190314	16.47	16.57	16.33	16.48	754433	15.2399	up	down	incorrect
APO.US	PB	20190314	24.776	24.86	24.77	24.82	22363	21.0607	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190314	1.02	1.03	0.979	0.9893	171480	14.8395	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190314	15.95	15.98	15.59	15.61	215220	12.5679	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20190314	11.25	11.33	11.2	11.22	256844	9.9571	down	down	correct
AQNA.US	AQNA	20190314	26.81	26.84	26.74	26.84	8996	22.5259	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190314	13.01	13.18	12.77	13.14	1457984	13.14	up	up	correct
AR.US	Antero Resources Corporation	20190314	8.4	8.67	8.4	8.58	6468957	8.58	up	up	correct
ARC.US	ARC Document Solutions Inc	20190314	2.32	2.39	2.28	2.35	71237	2.2296	up	down	incorrect
ARCH.US	Arch Resources Inc	20190314	92.43	92.82	91.61	92.48	291133	89.7159	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190314	8.27	8.38	8.23	8.34	279013	7.7668	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190314	14.92	14.9541	14.89	14.92	56834	11.7017
ARE.US	Alexandria Real Estate Equities Inc	20190314	141.14	141.89	141.085	141.86	765243	132.0088	up	up	correct
ARES.US	Ares Management Corporation	20190314	23.96	24.11	23.75	23.86	1192162	21.5404	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190314	25.31	25.33	25.3	25.33	5366	21.2808	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190314	67.83	68.09	67.61	67.76	56830	63.3312	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190314	18.35	18.445	18.35	18.41	816994	13.39	up	up	correct
ARL.US	American Realty Investors Inc	20190314	12.75	12.96	12.75	12.96	607	12.96	up	up	correct
ARLO.US	Arlo Technologies Inc	20190314	4.29	4.3	4.03	4.28	2112518	4.28	down	down	correct
ARMK.US	Aramark	20190314	30.02	30.08	29.62	29.86	1742722	28.8004	down	up	incorrect
AROC.US	Archrock Inc	20190314	9.9	10.07	9.9	9.97	685700	8.1786	up	up	correct
ARW.US	Arrow Electronics Inc	20190314	78.43	78.43	77.6	77.72	615544	77.72	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190314	10.25	10.33	10.14	10.17	43275	10.1298	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190314	5.71	5.73	5.56	5.69	81779	5.6434	down	down	correct
ASG.US	Liberty All	20190314	5.37	5.41	5.37	5.39	302863	4.1501	up	up	correct
ASGN.US	ASGN Incorporated	20190314	63.86	64.89	63.57	64.66	271690	64.66	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190314	78.87	79.01	78.36	78.77	199334	75.7655	down	down	correct
ASIX.US	AdvanSix Inc	20190314	31.07	31.29	30.16	30.46	163016	30.3808	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190314	3.07	3.12	2.97	3.1	26441	3.1	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190314	156.7	157.6	153.26	157.02	96105	148.3724	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190314	4.03	4.07	4.02	4.05	544982	3.6653	up	up	correct
ATCO.US	PI	20190314	24.61	24.7335	24.55	24.6	13435	19.6947	down	down	correct
ATEN.US	A10 Networks Inc	20190314	7.12	7.2	7.06	7.07	247868	7.0486	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190314	48.57	48.7	48.23	48.32	318733	48.32	down	down	correct
ATHM.US	Autohome Inc	20190314	91.98	92.05	89.3	91.22	1327082	89.6025	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190314	25.25	25.53	25	25.2	1098882	25.2	down	down	correct
ATKR.US	Atkore Inc	20190314	21.92	21.98	21.585	21.7	252738	21.7	down	down	correct
ATO.US	Atmos Energy Corporation	20190314	101.87	102.44	101.36	101.5	632151	95.8479	down	up	incorrect
ATR.US	AptarGroup Inc	20190314	102.34	103.04	101.81	102.89	169366	99.5936	up	down	incorrect
ATTO.US	Atento S.A	20190314	3.6793	3.84	3.59	3.79	179874	19.0527	up	up	correct
ATUS.US	Altice USA Inc	20190314	21.25	21.66	21.14	21.62	5519305	21.62	up	up	correct
AU.US	AngloGold Ashanti Limited	20190314	12.88	13.17	12.78	13.14	6844945	12.6689	up	up	correct
AUD.US	Audacy Inc	20190314	5.99	6.1	5.98	6.06	1259452	5.8592	up	down	incorrect
AUST.US	Austin Gold Corp.	20190314	16.12	16.12	16.11	16.11	2067	16.11	down	down	correct
AUY.US	Yamana Gold Inc	20190314	2.62	2.65	2.58	2.6	8982982	2.4883	down	down	correct
AVA.US	Avista Corporation	20190314	41.55	41.58	41.09	41.11	421267	36.9346	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190314	7.53	7.67	7.52	7.63	135875	6.5846	up	up	correct
AVB.US	AvalonBay Communities Inc	20190314	199.3	200.26	198.555	200.07	462438	183.4282	up	down	incorrect
AVD.US	American Vanguard Corporation	20190314	19.1	19.17	18.33	18.4	81289	18.1699	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190314	14.48	14.56	14.46	14.54	69852	10.9219	up	up	correct
AVLR.US	Avalara Inc	20190314	54.64	55.41	54.32	54.67	840015	54.1554	up	up	correct
AVNS.US	Avanos Medical Inc	20190314	43.13	43.65	42.655	42.85	497535	42.85	down	down	correct
AVNT.US	Avient Corporation	20190314	30.99	31.02	30.135	30.18	385320	28.2212	down	down	correct
AVY.US	Avery Dennison Corporation	20190314	109.69	110.27	108.95	110.12	716914	105.0566	up	up	correct
AVYA.US	Avaya Holdings Corp	20190314	14.66	14.7	14.39	14.42	426304	14.42	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190314	11.62	11.64	11.6	11.62	109609	9.628
AWI.US	Armstrong World Industries Inc	20190314	72.96	73.38	72.28	72.49	311400	70.6736	down	down	correct
AWK.US	American Water Works Company Inc	20190314	105.01	105.79	104.29	104.99	1508090	100.5748	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190314	5.86	5.87	5.8	5.87	116310	4.5992	up	up	correct
AWR.US	American States Water Company	20190314	71.25	71.61	70.54	70.7	139985	67.6965	down	down	correct
AX.US	Axos Financial Inc	20190314	30.2	30.69	30.135	30.34	285188	30.34	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190314	14.39	14.48	13.94	14.03	1512309	14.03	down	down	correct
AXP.US	American Express Company	20190314	112.39	112.78	111.88	112.35	3538237	107.9708	down	up	incorrect
AXS.US	PE	20190314	24.3	24.55	24.25	24.36	85511	20.9259	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190314	26.43	26.51	26.03	26.09	1310600	26.09	down	down	correct
AYI.US	Acuity Brands Inc	20190314	131.86	132.27	130.9	131.39	176057	129.8842	down	up	incorrect
AYX.US	Alteryx Inc	20190314	75	76.32	72.705	75.37	1041857	75.37	up	up	correct
AZO.US	AutoZone Inc	20190314	943.7	952.71	938.285	950.22	375098	950.22	up	up	correct
AZRE.US	Azure Power Global Limited	20190314	11.005	11.52	10.97	11.52	32050	11.52	up	up	correct
AZUL.US	Azul S.A	20190314	32.24	32.67	31.69	31.9	511671	31.9	down	down	correct
AZZ.US	AZZ Inc	20190314	43.55	43.67	42.71	42.79	49409	40.8984	down	up	incorrect
B.US	Barnes Group Inc	20190314	55.74	55.77	55.23	55.3	165498	53.2947	down	down	correct
BA.US	The Boeing Company	20190314	374.99	380.39	372.1	373.3	13514060	364.5568	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190314	179.06	180.82	178.01	180.36	9272010	180.36	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190314	14.08	14.08	13.81	13.88	24181	12.6083	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190314	56	56.31	55.86	56.27	1279066	53.8941	up	up	correct
BAK.US	Braskem S.A	20190314	27.98	29.11	27.98	28.66	280174	22.719	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190314	46.0328	46.0824	44.9209	45.0003	6900954	29.0364	down	down	correct
BANC.US	PE	20190314	25.4432	25.525	25.41	25.52	19943	21.1809	up	down	incorrect
BAP.US	Credicorp Ltd	20190314	242.07	246.92	241.755	246.47	181269	211.9264	up	up	correct
BAX.US	Baxter International Inc	20190314	76.28	76.59	75.66	76.51	1993191	74.0055	up	down	incorrect
BB.US	BlackBerry Limited	20190314	9.43	9.45	9.29	9.36	3283866	9.36	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20190314	10.43	10.7	10.16	10.3	211360	9.9753	down	down	correct
BBD.US	Banco Bradesco S.A	20190314	9.7355	9.7521	9.6074	9.7521	15134833	7.0647	up	up	correct
BBDC.US	Barings BDC Inc	20190314	9.89	9.96	9.89	9.95	308241	8.1897	up	up	correct
BBDO.US	Banco Bradesco S.A	20190314	10.329	10.33	10.23	10.24	3847	9.0487	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190314	14.36	14.38	14.3	14.31	7143	12.9785	down	down	correct
BBL.US	BHP Group	20190314	46	46.07	45.85	45.9	689111	37.9082	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190314	21.77	21.84	21.64	21.67	180202	18.5959	down	up	incorrect
BBU.US	Brookfield Business Partners L.P	20190314	36.02	36.37	35.78	35.8	13244	35.1629	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190314	5.98	6.01	5.97	5.97	1728546	5.2143	down	down	correct
BBW.US	Build	20190314	5	5.38	5	5.24	1337061	4.9345	up	up	correct
BBWI.US	Bath Body Works Inc	20190314	21.8209	21.8209	21.0613	21.1986	4567497	19.5873	down	down	correct
BBY.US	Best Buy Co. Inc	20190314	68.24	69.33	68	68.85	4257344	63.5524	up	up	correct
BC.US	PC	20190314	25.1	25.17	25.09	25.12	249007	21.7775	up	up	correct
BCC.US	Boise Cascade Company	20190314	27.6	27.68	27.05	27.13	252671	23.0191	down	up	incorrect
BCE.US	BCE Inc	20190314	44.13	44.205	43.645	43.79	1038508	37.55	down	up	incorrect
BCH.US	Banco de Chile	20190314	31.01	31.07	30.55	30.82	25948	27.4614	down	down	correct
BCO.US	The Brink's Company	20190314	76.59	77.79	76.15	77.45	347288	75.2723	up	up	correct
BCS.US	Barclays PLC	20190314	8.74	8.75	8.69	8.7	1834829	8.0692	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190314	8.01	8.05	7.99	8.01	155776	6.7426
BDC.US	Belden Inc	20190314	57.85	58.16	56.91	57.8	357748	57.1139	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190314	8.55	8.58	8.51	8.56	286011	6.7754	up	up	correct
BDN.US	Brandywine Realty Trust	20190314	15.59	15.64	15.51	15.61	2448984	13.2411	up	up	correct
BDX.US	Becton Dickinson and Company	20190314	253.74	253.74	251.32	252.26	875157	243.2742	down	down	correct
BE.US	Bloom Energy Corporation	20190314	13.25	13.2517	12.52	12.53	1077285	12.53	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190314	10.65	10.65	10.25	10.43	68692	6.7317	down	down	correct
BEN.US	Franklin Resources Inc	20190314	32.67	32.9	32.44	32.5	4463729	28.9569	down	down	correct
BERY.US	Berry Global Group Inc	20190314	55.7	55.74	54.95	55.06	1109900	55.06	down	down	correct
BEST.US	BEST Inc	20190314	5.66	5.8	5.38	5.39	1509500	5.39	down	down	correct
BF.US	B	20190314	50.14	50.32	49.905	50.19	1118461	49.2699	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20190314	125.8	126.17	124.37	125.09	211900	125.09	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190314	13.33	13.33	13.25	13.28	84820	11.6588	down	down	correct
BFS.US	Saul Centers Inc	20190314	50.23	50.74	48.89	49.36	79944	42.727	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20190314	12.8	12.8	12.75	12.77	77171	11.5275	down	down	correct
BG.US	Bunge Limited	20190314	52.05	52.44	51.45	52.05	1783300	47.3466
BGH.US	Barings Global Short Duration High Yield Fund	20190314	18.04	18.17	17.98	18.1	75170	13.9031	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190314	8.92	8.94	8.87	8.93	99120	2.1684	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190314	11.93	11.98	11.91	11.94	105585	9.7885	up	up	correct
BGS.US	B&G Foods Inc	20190314	23.85	23.96	23.56	23.85	1009251	19.1602
BGSF.US	BGSF Inc	20190314	23.59	23.67	23	23.64	91255	21.1676	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190314	12.45	12.46	12.43	12.46	56834	10.3358	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190314	5.45	5.48	5.45	5.47	278311	4.5343	up	up	correct
BH.US	Biglari Holdings Inc	20190314	137.97	141.03	134.7601	137.57	3837	137.57	down	down	correct
BHC.US	Bausch Health Companies Inc	20190314	24	24.3	23.97	24.14	2364255	24.14	up	up	correct
BHE.US	Benchmark Electronics Inc	20190314	26.43	26.52	25.99	26.12	454152	24.3844	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190314	13.1	13.12	13.01	13.01	137976	11.2042	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190314	30.38	30.71	30.37	30.56	169887	27.9246	up	up	correct
BHP.US	BHP Group	20190314	52.36	52.47	52.16	52.2	1983176	44.1084	down	up	incorrect
BHR.US	PD	20190314	11.55	11.59	11.39	11.52	260626	2.908	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190314	49.46	50.29	48.81	50.1	390348	50.1	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190314	10.82	10.85	10.82	10.84	44769	9.8138	up	up	correct
BIG.US	Big Lots Inc	20190314	35.38	35.67	35.11	35.35	1352059	31.5603	down	down	correct
BIO.US	Bio	20190314	309.52	312.98	307.79	311.87	237311	311.87	up	up	correct
BIT.US	BlackRock Multi	20190314	16.83	16.84	16.63	16.67	88447	13.0883	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20190314	25.72	26.35	25.63	25.94	2018157	25.94	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190314	52.34	52.89	52.26	52.76	3949274	48.7975	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190314	6.93	7.05	6.86	6.94	3936241	6.94	up	up	correct
BKE.US	The Buckle Inc	20190314	18.67	18.67	18.03	18.08	690784	12.7763	down	down	correct
BKH.US	Black Hills Corporation	20190314	72.78	73.34	72.29	72.69	269103	66.5127	down	down	correct
BKI.US	Black Knight Inc	20190314	52.54	52.83	52.25	52.6	1344083	52.6	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190314	14.06	14.06	13.97	14	19034	12.3425	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190314	5.87	5.87	5.83	5.85	86337	4.9046	down	down	correct
BKU.US	BankUnited Inc	20190314	35.67	36	35.49	35.84	1190709	33.0346	up	up	correct
BLD.US	TopBuild Corp	20190314	63.24	63.72	62.72	63.53	272622	63.53	up	up	correct
BLDR.US	Builders FirstSource Inc	20190314	13.6	13.74	13.43	13.58	654535	13.58	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190314	14.27	14.27	14.13	14.1916	39145	12.441	down	down	correct
BLK.US	BlackRock Inc	20190314	435.46	435.46	431.11	433.63	501687	405.4548	down	down	correct
BLL.US	Ball Corporation	20190314	57	57.39	56.97	57.27	3171815	56.0246	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190314	14.7	14.7	14.64	14.68	37726	12.0008	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190314	20.26	20.3329	19.9763	20.04	40563	16.411	down	down	correct
BMA.US	Banco Macro S.A	20190314	46.79	47.61	45.4541	46.69	198837	44.5047	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190314	39.96	40.243	39.76	40.12	16404	34.3424	up	up	correct
BMI.US	Badger Meter Inc	20190314	56.95	56.96	55.93	56.56	101112	55.0799	down	down	correct
BML.US	PL	20190314	21.055	21.07	20.93	21.01	7134	18.6866	down	down	correct
BMO.US	Bank of Montreal	20190314	76.85	77.17	76.64	77.03	539692	68.1965	up	up	correct
BMY.US	Bristol	20190314	51	51.24	48.79	49.89	31496051	45.7086	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190314	4.7	4.8265	4.525	4.58	783575	4.58	down	down	correct
BNS.US	The Bank of Nova Scotia	20190314	54.69	54.8	54.43	54.64	559178	47.2485	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190314	12.88	12.94	12.85	12.9	14085	11.4164	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190314	10.51	10.52	10.43	10.52	183507	8.8352	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190314	27.9	27.965	26.9852	27.12	589595	27.12	down	down	correct
BORR.US	Borr Drilling Limited	20190314	2.77	2.77	2.77	2.77	105	27.7
BOX.US	Box Inc	20190314	19.85	19.95	19.64	19.69	1680665	19.69	down	up	incorrect
BP.US	BP p.l.c	20190314	43.92	44.2671	43.87	43.95	4612343	36.9706	up	up	correct
BPMP.US	BP Midstream Partners LP	20190314	15.15	15.15	14.8	14.87	69641	11.1772	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190314	27.25	27.93	27.07	27.91	293418	23.7955	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190314	103.49	103.76	102.48	103.61	1115981	98.9902	up	down	incorrect
BRC.US	Brady Corporation	20190314	46.56	46.87	46.27	46.35	295021	44.1609	down	down	correct
BRFS.US	BRF S.A	20190314	5.4	5.45	5.345	5.39	3806514	5.39	down	down	correct
BRK.US	B	20190314	203.26	204.36	202.68	203.38	3084157	203.38	up	up	correct
BRO.US	Brown & Brown Inc	20190314	29.2	29.37	29.1	29.16	718482	28.5171	down	down	correct
BRSP.US	Brightspire Capital Inc	20190314	15.67	15.74	15.35	15.51	405700	13.0699	down	down	correct
BRT.US	BRT Apartments Corp	20190314	13.23	13.59	13.23	13.51	15537	11.2269	up	up	correct
BRW.US	Voya Prime Rate Trust	20190314	4.75	4.77	4.74	4.75	247721	4.2683
BRX.US	Brixmor Property Group Inc	20190314	17.67	17.68	17.47	17.61	1982800	15.3343	down	up	incorrect
BSA.US	BrightSphere Investment Group plc	20190314	22.92	22.98	22.78	22.96	8525	19.7911	up	up	correct
BSAC.US	Banco Santander	20190314	30.5	31.06	30.5	30.96	349086	27.1912	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190314	11.8908	11.9784	11.6894	11.8032	598431	10.0451	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190314	13.68	13.79	13.495	13.53	264016	12.7733	down	up	incorrect
BSM.US	Black Stone Minerals L.P	20190314	17.45	17.61	17.41	17.48	71948	13.8021	up	down	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190314	6.62	6.73	6.6	6.67	987510	6.1368	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190314	32.4	32.85	32.4	32.52	38039	26.1888	up	up	correct
BTA.US	BlackRock Long	20190314	12.01	12.01	11.94	11.95	12962	10.4589	down	up	incorrect
BTCM.US	BIT Mining Limited	20190314	14.47	14.5985	14.23	14.41	17940	14.41	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20190314	39.91	40.1	39.25	39.56	2915531	31.593	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20190314	33.46	34.168	33.43	33.57	27718	27.8205	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190314	22.06	22.1196	22.05	22.06	48372	20.2816
BTU.US	Peabody Energy Corporation	20190314	29.46	29.57	28.825	28.95	1032286	28.3264	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190314	12.18	12.2	12.15	12.17	96274	10.0766	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190314	21.22	21.45	21.18	21.25	28008	17.852	up	down	incorrect
BUR.US	Burford Capital Limited	20190314	24	24.9	24	24.9	670	24.5009	up	down	incorrect
BURL.US	Burlington Stores Inc	20190314	142.62	143.06	138.54	140.8	2513100	140.8	down	up	incorrect
BV.US	BrightView Holdings Inc	20190314	13.81	14.03	13.81	14	385600	14	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190314	30.9	31	30.45	30.7	23800	30.3124	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190314	17.1	17.12	16.75	16.86	936614	16.7683	down	down	correct
BWA.US	BorgWarner Inc	20190314	38.66	38.66	37.6	37.64	1112910	35.8757	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190314	11.07	11.07	11.01	11.06	32806	9.0733	down	down	correct
BWXT.US	BWX Technologies Inc	20190314	49.5	49.6	48.87	49.09	590700	47.2664	down	down	correct
BX.US	The Blackstone Group Inc	20190314	34.19	34.51	34.1303	34.43	1516773	31.2102	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190314	25.34	25.85	24.8601	25.27	264826	25.27	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190314	34.58	34.71	34.52	34.63	867087	27.4417	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190314	13	13	12.9165	12.94	162496	11.0218	down	down	correct
BXP.US	Boston Properties Inc	20190314	134.86	135.49	134.44	135.27	442444	122.4055	up	down	incorrect
BY.US	Byline Bancorp Inc	20190314	19.41	19.43	19.225	19.3	17376	18.8316	down	down	correct
BYD.US	Boyd Gaming Corporation	20190314	28.95	28.955	27.87	28.38	1076972	28.1601	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20190314	13.42	13.42	13.31	13.39	69135	11.8726	down	down	correct
BZH.US	Beazer Homes USA Inc	20190314	12.03	12.17	11.82	11.82	277628	11.82	down	down	correct
C.US	PN	20190314	26.64	26.7799	26.43	26.61	240210	26.61	down	down	correct
CAAP.US	Corporación América Airports S.A	20190314	7.88	7.91	7.765	7.78	24861	7.78	down	down	correct
CABO.US	Cable One Inc	20190314	936.34	944.26	933.31	943.82	59281	929.2383	up	down	incorrect
CACI.US	CACI International Inc	20190314	183.55	185.69	183.19	185.5	203858	185.5	up	up	correct
CAE.US	CAE Inc	20190314	21.38	21.85	21.38	21.7	335408	21.417	up	down	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20190314	22.86	22.87	22.504	22.65	103365	18.5102	down	down	correct
CAG.US	Conagra Brands Inc	20190314	23.13	23.325	22.85	23.09	8039342	21.2711	down	down	correct
CAH.US	Cardinal Health Inc	20190314	50.76	50.865	50.18	50.8	4233784	45.7389	up	up	correct
CAI.US	PB	20190314	25.2	25.3554	25.1676	25.1676	3490	20.1221	down	down	correct
CAJ.US	Canon Inc	20190314	28.66	28.66	28.5	28.6	148069	25.6874	down	down	correct
CAL.US	Caleres Inc	20190314	27.34	27.34	26.6	27.11	580392	25.5245	down	down	correct
CALX.US	Calix Inc	20190314	7.9	7.9	7.76	7.85	155222	7.85	down	up	incorrect
CANG.US	Cango Inc	20190314	7.7299	7.77	7.72	7.77	712	6.4184	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20190314	17.79	18.06	17.65	17.72	112996	12.7857	down	down	correct
CARS.US	Cars.com Inc	20190314	22.34	22.95	22.155	22.87	932858	22.87	up	down	incorrect
CAT.US	Caterpillar Inc	20190314	132.84	134.07	132.02	133.69	3742487	125.103	up	up	correct
CATO.US	The Cato Corporation	20190314	13.46	13.72	13.44	13.44	370418	11.979	down	up	incorrect
CB.US	Chubb Limited	20190314	134.94	135.95	134.39	135.4	1408079	127.12	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20190314	24.25	24.43	24.02	24.23	386536	22.4839	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190314	9.07	9.07	8.78	9.02	44145	7.4049	down	down	correct
CBL.US	PE	20190314	11.18	11.24	11.03	11.15	12266	11.15	down	down	correct
CBRE.US	CBRE Group Inc	20190314	50.3	50.33	49.9146	50.11	1663492	50.11	down	down	correct
CBT.US	Cabot Corporation	20190314	43.87	44.23	42.785	42.85	627922	39.3467	down	down	correct
CBU.US	Community Bank System Inc	20190314	61.42	62.08	61.26	61.78	167147	57.6089	up	up	correct
CBX.US	NYSE LISTED TEST	20190314	1	1	1	1	0	1
CBZ.US	CBIZ Inc	20190314	20.32	20.32	19.99	20.06	165416	20.06	down	down	correct
CC.US	The Chemours Company	20190314	38.88	39.03	38	38.61	2598128	33.6311	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190314	124.13	124.37	123.2	124.01	1660439	113.7935	down	down	correct
CCJ.US	Cameco Corporation	20190314	12	12.31	11.9	12.22	3728885	12.0366	up	up	correct
CCK.US	Crown Holdings Inc	20190314	54.85	54.92	53.98	54.12	1322539	53.7029	down	down	correct
CCL.US	Carnival Corporation & plc	20190314	56.13	56.45	55.78	56.43	3789919	54.0222	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20190314	5.52	5.6	5.33	5.41	55032	5.41	down	down	correct
CCS.US	Century Communities Inc	20190314	23.78	23.82	23.46	23.5	264387	23.3586	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190314	28.3	28.685	28.24	28.51	186416	23.3168	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20190314	49.75	50.86	49.61	50.29	630582	50.29	up	up	correct
CDE.US	Coeur Mining Inc	20190314	4.74	4.79	4.6	4.62	2560751	4.62	down	down	correct
CDR.US	PC	20190314	21.2	21.2334	21.05	21.18	18264	17.166	down	down	correct
CE.US	Celanese Corporation	20190314	101.49	101.81	99.93	100.37	1112400	94.5108	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190314	32.41	32.65	32.27	32.33	18633	31.7713	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20190314	24	24	24	24	1685	21.9819
CEIX.US	CONSOL Energy Inc	20190314	36.54	36.88	36.1	36.75	175840	36.75	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190314	7.25	7.46	7.25	7.4153	21040	6.4666	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190314	61.3	61.6	61.3	61.55	21940	47.1778	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190314	8.04	8.09	8.039	8.09	133666	54.5803	up	up	correct
CEPU.US	Central Puerto S.A	20190314	9.6	9.75	9.6	9.68	208395	9.4386	up	up	correct
CEQP.US	P	20190314	9.75	9.75	9.75	9.75	0	7.3329
CF.US	CF Industries Holdings Inc	20190314	43.02	43.175	42.62	42.71	3787375	39.3629	down	down	correct
CFX.US	Colfax Corporation	20190314	28.46	28.8	28.19	28.23	3238259	28.23	down	up	incorrect
CFXA.US	Colfax Corporation	20190314	129.58	130.1	128.37	128.37	1500	114.7577	down	up	incorrect
CGA.US	China Green Agriculture Inc	20190314	0.55	0.55	0.5324	0.537	203115	6.444	down	down	correct
CGAU.US	Centerra Gold Inc	20190314	5.35	5.4	5.31	5.31	8500	5.1119	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20190314	33.78	33.8	33.5012	33.77	62974	30.3714	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190314	66.91	67.21	66.5	66.93	759335	64.7705	up	down	incorrect
CHE.US	Chemed Corporation	20190314	326.15	329.9	325.32	329.28	118298	326.604	up	down	incorrect
CHGG.US	Chegg Inc	20190314	40.7	41.3432	40.6	41.23	1425924	41.23	up	down	incorrect
CHH.US	Choice Hotels International Inc	20190314	78.11	78.72	77.4519	77.83	228587	76.5066	down	down	correct
CHK.US	PD	20190314	54.2392	54.43	54.2392	54.43	1069	45.7559	up	up	correct
CHMI.US	PB	20190314	25.19	25.38	25.1731	25.2025	12557	19.9189	up	down	incorrect
CHN.US	The China Fund Inc	20190314	20.05	20.05	19.881	19.95	6979	11.4969	down	down	correct
CHRA.US	Charah Solutions Inc	20190314	7.1	7.51	7.021	7.18	54445	7.18	up	up	correct
CHS.US	Chico's FAS Inc	20190314	4.95	5.01	4.83	4.84	3574749	4.2584	down	up	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20190314	34.75	34.88	34.75	34.85	32099	31.0742	up	down	incorrect
CI.US	Cigna Corporation	20190314	168.84	171.0829	168.31	169.56	3755179	166.5245	up	up	correct
CIA.US	Citizens Inc	20190314	6.89	6.99	6.89	6.92	23206	6.92	up	up	correct
CIB.US	Bancolombia S.A	20190314	50.09	50.8	49.41	50.79	463689	46.9349	up	up	correct
CIEN.US	Ciena Corporation	20190314	39.35	39.68	39.17	39.27	2428470	39.27	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20190314	2.45	2.46	2.44	2.45	92204	1.9884
CIG.US	Companhia Energética de Minas Gerais	20190314	3.83	3.8352	3.76	3.82	2598281	3.1817	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190314	15.8	15.82	15.77	15.815	71040	13.4879	up	up	correct
CIM.US	PD	20190314	25.21	25.25	25.15	25.2	65734	19.1354	down	down	correct
CINR.US	Ciner Resources LP	20190314	24.99	25.1	24.78	24.78	3070	21.8723	down	up	incorrect
CIO.US	PA	20190314	24.36	24.75	24.2501	24.66	3068	20.496	up	up	correct
CIR.US	CIRCOR International Inc	20190314	28.97	29.66	28.94	29.64	203414	29.64	up	up	correct
CIXX.US	CI Financial Corp	20190314	13.44	13.44	13.44	13.44	1951	12.9673
CL.US	Colgate	20190314	66.44	66.65	66.06	66.25	3293678	62.1157	down	up	incorrect
CLB.US	Core Laboratories N.V	20190314	69.09	69.745	68.3	68.64	333957	65.9427	down	down	correct
CLF.US	Cleveland	20190314	10.03	10.155	9.95	9.95	9482061	8.7319	down	down	correct
CLH.US	Clean Harbors Inc	20190314	69.11	69.55	68.57	69.29	505254	69.29	up	down	incorrect
CLI.US	Mack	20190314	21.44	21.48	21.21	21.26	478197	19.9599	down	down	correct
CLPR.US	Clipper Realty Inc	20190314	13.2678	13.38	13.2678	13.37	26343	11.632	up	up	correct
CLR.US	Continental Resources Inc	20190314	42.25	42.94	42.11	42.25	1221745	41.5966
CLS.US	Celestica Inc	20190314	8.88	8.96	8.81	8.92	406878	8.92	up	up	correct
CLW.US	Clearwater Paper Corporation	20190314	22.2	22.81	21.12	22.57	529070	22.57	up	up	correct
CLX.US	The Clorox Company	20190314	160.41	161.31	159.77	159.83	719088	149.5502	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190314	84.26	84.36	83.95	84.16	253813	72.7332	down	down	correct
CMA.US	Comerica Incorporated	20190314	81.89	82.83	81.89	82.16	1620501	71.9612	up	up	correct
CMC.US	Commercial Metals Company	20190314	16.06	16.12	15.78	15.79	1232743	14.8422	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20190314	7.13	7.13	6.9	7.01	366937	3.6704	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190314	637.07	642.93	635.4	642.39	434184	642.39	up	up	correct
CMI.US	Cummins Inc	20190314	156.73	157.83	156.3	157.11	1707505	145.8597	up	down	incorrect
CMO.US	Capstead Mortgage Corporation	20190314	8.41	8.5	8.375	8.48	1348691	6.746	up	down	incorrect
CMP.US	Compass Minerals International Inc	20190314	51.2	52.54	51.02	51.62	273751	45.4397	up	up	correct
CMRE.US	PE	20190314	24.23	24.25	24.1	24.18	8313	18.9744	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190314	25.04	25.07	24.9999	25.07	26511	21.6754	up	up	correct
CMSC.US	CMS Energy Corp	20190314	26.1	26.15	26.0509	26.1	10011	22.4578
CMSD.US	CMS Energy Corp	20190314	25.38	25.46	25.35	25.42	187200	22.1683	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190314	4.48	4.48	4.44	4.46	73473	3.9155	down	down	correct
CNA.US	CNA Financial Corporation	20190314	43.26	43.44	43.15	43.28	343942	36.9669	up	down	incorrect
CNC.US	Centene Corporation	20190314	59.88	60.3	59.245	59.38	2632628	59.38	down	down	correct
CNF.US	CNFinance Holdings Limited	20190314	5.29	5.3	5.03	5.05	9863	5.05	down	down	correct
CNHI.US	CNH Industrial N.V	20190314	10.58	10.62	10.47	10.5	567029	9.9255	down	down	correct
CNI.US	Canadian National Railway Company	20190314	88.32	88.33	87.44	87.59	549378	82.2891	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20190314	40.12	40.35	39.815	40.12	1069755	38.4292
CNMD.US	CONMED Corporation	20190314	79.04	79.47	77.71	77.82	163253	76.0974	down	down	correct
CNNE.US	Cannae Holdings Inc	20190314	23.78	23.78	22.68	23.42	225606	23.42	down	up	incorrect
CNP.US	CenterPoint Energy Inc	20190314	30.42	30.615	30.26	30.41	5730152	27.7716	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190314	27.87	28.28	27.8	28.02	3427460	22.3192	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190314	6.65	6.9089	6.39	6.55	1189650	3.4098	down	down	correct
CNS.US	Cohen & Steers Inc	20190314	42.24	42.24	41.37	41.45	73836	36.4902	down	down	correct
CNX.US	CNX Resources Corporation	20190314	10.89	10.98	10.56	10.63	3925485	10.63	down	down	correct
CO.US	Global Cord Blood Corporation	20190314	6.94	6.99	6.895	6.95	46465	6.95	up	up	correct
COE.US	China Online Education Group	20190314	5.9	6.44	5.9	6.35	14466	6.35	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190314	26.04	26.39	25.95	26.05	4075184	24.646	up	up	correct
COLD.US	Americold Realty Trust	20190314	30.26	30.57	30.14	30.29	2013753	28.3434	up	down	incorrect
COO.US	The Cooper Companies Inc	20190314	291.47	295.36	289.96	294.81	429213	294.6838	up	up	correct
COP.US	ConocoPhillips	20190314	67.28	67.86	66.97	67.02	7315456	61.4082	down	down	correct
COR.US	CoreSite Realty Corporation	20190314	103.46	103.46	102.67	103.4	361686	91.7419	down	down	correct
CORR.US	PA	20190314	25.1261	25.1261	25.08	25.1	3983	19.8448	down	down	correct
COTY.US	Coty Inc	20190314	10.98	11.01	10.945	11	14887550	10.5317	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190314	204.87	204.87	202.23	203.74	2310690	37.8042	down	down	correct
CPA.US	Copa Holdings S.A	20190314	84.28	85	83.47	83.98	243900	81.5941	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190314	10.24	10.24	9.84	9.84	818	7.7366	down	down	correct
CPB.US	Campbell Soup Company	20190314	35.37	35.8	35.28	35.64	1939881	32.7032	up	up	correct
CPE.US	Callon Petroleum Company	20190314	7.42	7.495	7.37	7.41	221079	74.1	down	up	incorrect
CPF.US	Central Pacific Financial Corp	20190314	28.55	28.77	28.47	28.56	56795	25.5704	up	up	correct
CPG.US	Crescent Point Energy Corp	20190314	3.05	3.11	2.99	3	1849228	2.9327	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20190314	93.09	93.85	92.56	92.91	21076	88.6026	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190314	13.94	14	13.77	13.88	336491	12.2152	down	down	correct
CPRI.US	Capri Holdings Limited	20190314	46.7	46.7	45.13	46.24	2674900	46.24	down	down	correct
CPS.US	Cooper	20190314	54.83	54.83	53.17	53.29	129057	53.29	down	down	correct
CPT.US	Camden Property Trust	20190314	101.23	101.45	100.74	101.38	517858	92.5328	up	up	correct
CR.US	Crane Co	20190314	82.76	82.97	82.255	82.77	220289	78.0116	up	up	correct
CRD.US	B	20190314	10.29	10.3	10.15	10.16	13003	9.5163	down	up	incorrect
CRH.US	CRH plc	20190314	31.12	31.145	30.895	30.9	414273	29.0798	down	down	correct
CRI.US	Carter's Inc	20190314	94.13	94.27	92.72	93.59	489264	90.2925	down	down	correct
CRK.US	Comstock Resources Inc	20190314	7.17	7.365	6.99	7	231051	7	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190314	141.84	142.29	140.67	140.99	306578	140.99	down	down	correct
CRM.US	salesforce.com inc	20190314	160.95	161.59	159.74	160.67	3247216	160.67	down	down	correct
CRS.US	Carpenter Technology Corporation	20190314	45.77	45.81	44.85	44.96	165726	41.8816	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190314	12.16	12.235	12.0401	12.14	7235	9.259	down	down	correct
CRY.US	CryoLife Inc	20190314	29.31	29.425	28.62	28.92	187466	28.92	down	down	correct
CS.US	Credit Suisse Group AG	20190314	11.97	12.07	11.93	12.03	2047499	11.337	up	down	incorrect
CSAN.US	W	20190314	44.01	44.27	43.5	43.7	828000	43.3094	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190314	122.58	123.65	121.8	123.52	502716	119.086	up	down	incorrect
CSLT.US	Castlight Health Inc	20190314	3.97	4.15	3.93	3.97	720623	3.97
CSR.US	PC	20190314	24.74	24.74	24.35	24.3505	8402	21.1884	down	down	correct
CSTM.US	Constellium SE	20190314	8.95	9.085	8.87	8.89	556888	8.89	down	down	correct
CSU.US	Capital Senior Living Corporation	20190314	4.5001	4.5701	4.44	4.45	24276	62.6761	down	down	correct
CSV.US	Carriage Services Inc	20190314	20.14	20.18	19.9	19.95	73968	19.241	down	down	correct
CTA.US	PB	20190314	101.43	101.43	101.43	101.43	306	90.4762
CTBB.US	Qwest Corp. NT	20190314	21.7	21.77	21.6	21.75	79486	18.181	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190314	22.69	22.75	22.58	22.73	57773	18.9738	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190314	9.29	9.545	9.25	9.33	97764	9.33	up	up	correct
CTLT.US	Catalent Inc	20190314	42.01	42.23	41.66	41.89	335978	41.89	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190314	10.12	10.14	10.12	10.13	672471	10.13	up	down	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190314	9.5	9.59	9.5	9.58	15284	36.8195	up	down	incorrect
CTRA.US	Coterra Energy Inc	20190314	26.04	26.39	25.95	26.05	4075200	23.7251	up	up	correct
CTS.US	CTS Corporation	20190314	30.96	31.08	30.69	30.9	71777	30.4252	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20190314	9.91	9.9604	9.73	9.78	273641	8.4934	down	down	correct
CTZ.US	Qwest Corp. NT	20190314	22.88	23.05	22.82	23.04	30254	20.8549	up	up	correct
CUBE.US	CubeSmart	20190314	31.39	31.5562	31.21	31.49	1513155	28.2884	up	up	correct
CUBI.US	PF	20190314	25.2	25.3737	25.1778	25.25	2413	21.3631	up	up	correct
CUK.US	Carnival Corporation & plc	20190314	55.26	55.53	55	55.5	260152	53.0252	up	up	correct
CULP.US	Culp Inc	20190314	17.68	18.16	17.44	17.69	38392	16.2043	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20190314	10.14	10.2999	9.91	10.02	100692	9.5321	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190314	9.87	9.93	9.79	9.91	2343540	36.0168	up	up	correct
CVA.US	Covanta Holding Corporation	20190314	17.07	17.13	16.91	17.08	430914	15.0323	up	up	correct
CVEO.US	Civeo Corporation	20190314	2.33	2.38	2.28	2.3	194325	27.6	down	up	incorrect
CVI.US	CVR Energy Inc	20190314	32.1477	32.5909	32.0052	32.5038	353002	25.0159	up	up	correct
CVNA.US	Carvana Co	20190314	55.18	56.22	54.61	55.8	1898282	55.8	up	up	correct
CVS.US	CVS Health Corporation	20190314	56.95	57.41	55.67	55.88	15216113	51.4614	down	down	correct
CVX.US	Chevron Corporation	20190314	124.76	125.46	124.48	124.6	5146420	108.7535	down	down	correct
CW.US	Curtiss	20190314	114.75	115.385	113.83	114.63	228703	112.5737	down	up	incorrect
CWEN.US	Clearway Energy Inc	20190314	14.91	14.93	14.62	14.69	645860	13.0195	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190314	14.54	14.54	14.21	14.28	143686	12.5695	down	down	correct
CWH.US	Camping World Holdings Inc	20190314	13.1	13.19	12.67	12.76	747682	10.9313	down	down	correct
CWK.US	Cushman & Wakefield plc	20190314	18.48	18.82	18.435	18.53	805079	18.53	up	up	correct
CWT.US	California Water Service Group	20190314	54.07	54.53	53.66	53.69	110111	51.3548	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190314	4.67	4.725	4.61	4.66	5523473	4.5427	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190314	5.03	5.03	4.97	4.98	40257	4.3612	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190314	9.33	9.33	9.27	9.27	12911	8.1133	down	down	correct
CXP.US	Columbia Property Trust Inc	20190314	22.04	22.18	21.995	22.05	877499	17.2311	up	up	correct
CXW.US	CoreCivic Inc	20190314	19.25	19.42	18.93	19.2	790719	16.8205	down	up	incorrect
CYD.US	China Yuchai International Limited	20190314	16.65	16.75	16.3	16.51	34798	13.422	down	down	correct
CYH.US	Community Health Systems Inc	20190314	4.76	4.83	4.5	4.6	1911333	4.6	down	down	correct
CZZ.US	Cosan Limited	20190314	11.36	11.56	11.3308	11.37	954806	10.6688	up	up	correct
D.US	Dominion Energy Inc	20190314	76.6	76.74	76.065	76.64	5120645	68.611	up	up	correct
DAC.US	Danaos Corporation	20190314	0.93	0.95	0.9184	0.9188	3770	12.5831	down	down	correct
DAL.US	Delta Air Lines Inc	20190314	51.38	52.08	50.84	50.94	8048841	49.5983	down	up	incorrect
DAN.US	Dana Incorporated	20190314	18.36	18.54	17.86	18.05	1789366	17.295	down	down	correct
DAR.US	Darling Ingredients Inc	20190314	21.42	21.53	21.16	21.2	695150	21.2	down	up	incorrect
DAVA.US	Endava plc	20190314	27	27.8	25.85	27	424808	27
DB.US	Deutsche Bank Aktiengesellschaft	20190314	8.96	8.99	8.865	8.91	3831294	8.758	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190314	10.6	11.11	10.58	11.02	3051066	11.02	up	up	correct
DBI.US	Designer Brands Inc	20190314	26.18	26.18	25.6717	25.77	608927	24.0049	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190314	19.74	19.74	19.67	19.72	35922	16.021	down	down	correct
DBRG.US	PJ	20190314	21.9	21.99	21.87	21.99	19983	17.9976	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190314	8.78	8.79	8.72	8.75	28902	7.2033	down	down	correct
DCI.US	Donaldson Company Inc	20190314	48.88	48.88	48.345	48.73	302038	46.6839	down	down	correct
DCM.US	NTT DOCOMO INC	20190314	9200	9240	9170	9210	321010	9210	up	up	correct
DCO.US	Ducommun Incorporated	20190314	44.4	44.7	42.52	42.97	98280	42.97	down	down	correct
DCP.US	PC	20190314	24.74	24.74	24.44	24.73	7180	18.8757	down	down	correct
DD.US	DuPont de Nemours Inc	20190314	55.76	56.075	54.9	55.03	5752140	74.6048	down	up	incorrect
DDD.US	3D Systems Corporation	20190314	11.39	11.49	11.09	11.24	1011968	11.24	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190314	13	13	12.74	12.84	16743	9.9692	down	down	correct
DDS.US	Dillard's Inc	20190314	71.94	72.61	71.64	72.21	213198	70.2055	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190314	26.06	26.14	25.98	26.13	4443	21.2226	up	up	correct
DE.US	Deere & Company	20190314	159.06	159.24	156.96	157.76	1596842	151.0662	down	down	correct
DEA.US	Easterly Government Properties Inc	20190314	17.77	17.88	17.71	17.76	231195	15.5817	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190314	142.06	143.3	140.51	142.68	315743	142.68	up	up	correct
DEI.US	Douglas Emmett Inc	20190314	41.16	41.16	40.71	41.14	884899	37.5817	down	down	correct
DELL.US	Dell Technologies Inc	20190314	56	58	55.69	57.18	3868951	28.9812	up	up	correct
DEO.US	Diageo plc	20190314	162.03	162.34	161.05	161.47	634480	151.9618	down	down	correct
DESP.US	Despegar.com Corp	20190314	16.45	16.51	16.25	16.37	774702	16.37	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190314	9.7	9.71	9.65	9.66	110747	7.7347	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190314	14.66	14.7399	14.36	14.39	135601	14.39	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190314	23.81	23.81	23.62	23.7	48023	19.4775	down	down	correct
DFS.US	Discover Financial Services	20190314	72.27	72.65	72.09	72.34	1551864	67.8661	up	up	correct
DG.US	Dollar General Corporation	20190314	27.9098	28.115	27.185	27.91	11271020	109.1607	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190314	88.3	88.44	87.47	87.9	1646744	83.0639	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190314	3.05	3.06	3.04	3.04	161001	2.3946	down	up	incorrect
DHI.US	D.R. Horton Inc	20190314	40.86	41.04	40.56	40.8	4036005	39.5741	down	down	correct
DHT.US	DHT Holdings Inc	20190314	4.59	4.6048	4.48	4.5	664049	3.4181	down	down	correct
DHX.US	DHI Group Inc	20190314	2.5	2.61	2.4095	2.55	166619	2.55	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190314	18.12	18.12	17.85	18.06	94851	15.264	down	down	correct
DIN.US	Dine Brands Global Inc	20190314	90.92	93.4691	89.49	90.19	456955	82.8915	down	down	correct
DIS.US	The Walt Disney Company	20190314	114.12	114.77	113.93	114.48	17409650	113.0978	up	up	correct
DK.US	Delek US Holdings Inc	20190314	35.48	35.64	35.01	35.45	985600	32.8407	down	down	correct
DKL.US	Delek Logistics Partners LP	20190314	31.83	32.84	31.59	32.53	39726	24.0922	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190314	35.71	35.96	34.88	34.98	3769670	31.2549	down	down	correct
DLB.US	Dolby Laboratories Inc	20190314	64.71	64.86	64.33	64.45	594900	62.421	down	down	correct
DLNG.US	PB	20190314	18.88	19.06	18.661	18.7446	26452	13.9681	down	down	correct
DLX.US	Deluxe Corporation	20190314	42.76	42.82	42.3176	42.58	417403	38.7492	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190314	12.74	12.74	12.7	12.7001	69564	11.1683	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190314	20.54	20.6252	20.4	20.4	50572	15.5873	down	up	incorrect
DNOW.US	NOW Inc	20190314	14.25	14.37	14.05	14.06	499840	14.06	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190314	11.5	11.56	11.48	11.53	254545	9.5091	up	up	correct
DOC.US	Physicians Realty Trust	20190314	18.46	18.55	18.26	18.52	1479732	16.0112	up	up	correct
DOOR.US	Masonite International Corporation	20190314	52.87	52.87	52.18	52.22	94658	52.22	down	down	correct
DOV.US	Dover Corporation	20190314	91.39	91.39	90.47	90.72	1203721	86.6234	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190314	14.32	14.41	14.32	14.39	152175	10.8601	up	up	correct
DPZ.US	Domino's Pizza Inc	20190314	245.5	248.08	242.4	247.25	692608	241.4266	up	up	correct
DQ.US	Daqo New Energy Corp	20190314	33.65	35.6	33.31	33.63	3366525	6.726	down	down	correct
DRD.US	DRDGOLD Limited	20190314	1.92	1.94	1.76	1.85	440819	1.6055	down	up	incorrect
DRE.US	Duke Realty Corporation	20190314	30.75	30.84	30.61	30.71	1234947	28.6892	down	down	correct
DRI.US	Darden Restaurants Inc	20190314	110.09	110.77	109.5	110.04	1132481	104.1093	down	down	correct
DRQ.US	Dril	20190314	42.3	43.45	41.945	43.32	365026	43.32	up	up	correct
DS.US	PD	20190314	25.1337	25.1337	25.02	25.02	4355	21.5463	down	up	incorrect
DSL.US	DoubleLine Income Solutions Fund	20190314	19.9	19.9	19.8	19.85	179148	15.0465	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190314	7.76	7.7672	7.61	7.65	114889	6.7174	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20190314	10.82	10.82	10.7	10.7	171234	8.6981	down	down	correct
DSX.US	PB	20190314	23.69	23.69	23	23.3	22761	18.5503	down	down	correct
DTE.US	DTE Energy Company	20190314	124.36	124.82	123.5	124.38	1199282	96.4913	up	down	incorrect
DTF.US	DTF Tax	20190314	13.37	13.38	13.3	13.38	25929	12.2441	up	up	correct
DTLA.US	P	20190314	20.88	21	20.79	20.8	31435	20.8	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190314	24.55	24.8	24.55	24.8	25238	21.6188	up	up	correct
DTY.US	DTE Energy Company	20190314	26.64	26.81	26.5565	26.8	25245	22.9172	up	up	correct
DUKB.US	Duke Energy Corp	20190314	25.56	25.6	25.45	25.56	54954	22.1622
DVA.US	DaVita Inc	20190314	53.61	54.06	53.285	53.58	1998205	53.58	down	down	correct
DVD.US	Dover Motorsports Inc	20190314	2.06	2.0699	2.0544	2.0699	5315	1.8219	up	up	correct
DVN.US	Devon Energy Corporation	20190314	29.24	29.65	29.215	29.5	6571672	26.3245	up	down	incorrect
DXC.US	DXC Technology Company	20190314	65.39	65.535	65.022	65.32	1306229	62.7891	down	down	correct
DY.US	Dycom Industries Inc	20190314	49.28	49.9	49.07	49.1	398274	49.1	down	down	correct
E.US	Eni S.p.A	20190314	35.24	35.35	35.04	35.07	109725	28.9405	down	down	correct
EAF.US	GrafTech International Ltd	20190314	13.57	13.68	12.91	12.97	1452704	12.4705	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190314	24.49	24.53	24.4046	24.53	14693	23.1218	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190314	11.71	11.95	11.71	11.91	90710	8.6774	up	up	correct
EAT.US	Brinker International Inc	20190314	44.43	44.8	43.73	44.37	632962	42.6751	down	down	correct
EB.US	Eventbrite Inc	20190314	23	23.46	22.53	23.02	341007	23.02	up	up	correct
EBF.US	Ennis Inc	20190314	21.52	21.61	21.39	21.55	94810	18.9339	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190314	9.3	9.3	9.08	9.15	198177	7.9576	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190314	51.52	52.71	49.145	50.57	1097232	50.57	down	down	correct
EC.US	Ecopetrol S.A	20190314	21.23	21.49	21.005	21.09	718068	17.0516	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190314	16.67	16.8442	16.6	16.7937	42883	11.8157	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190314	25.96	25.97	25.9341	25.9464	950	21.0357	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190314	25.11	25.11	24.9	24.9012	4365	20.6915	down	up	incorrect
ECL.US	Ecolab Inc	20190314	172.82	174	172.82	173.6	1059198	168.8037	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190314	12.8	12.92	12.45	12.48	89107	12.48	down	down	correct
ECVT.US	Ecovyst Inc	20190314	15.67	15.9	15.39	15.43	179069	10.9638	down	down	correct
ED.US	Consolidated Edison Inc	20190314	85.19	85.57	84.78	84.98	1903473	76.5367	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190314	6.69	6.73	6.68	6.7	196329	5.3466	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190314	13.41	13.459	13.32	13.33	120704	9.3815	down	up	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190314	13.01	13.3096	13.01	13.1652	71509	9.5628	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190314	24.92	25.5	23.89	24.32	37055	24.32	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190314	75.93	77.18	75.19	76.07	16698000	7.607	up	up	correct
EEA.US	The European Equity Fund Inc	20190314	8.63	8.6923	8.5	8.61	39295	7.9143	down	down	correct
EEX.US	Emerald Holding Inc	20190314	12.39	12.48	12.21	12.47	206968	12.105	up	up	correct
EFL.US	Eaton Vance Floating	20190314	9.1848	9.26	9.1617	9.19	47843	7.9795	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190314	13.4	13.42	13.38	13.38	47170	11.0244	down	down	correct
EFT.US	Eaton Vance Floating	20190314	13.71	13.75	13.66	13.68	50661	11.3686	down	down	correct
EFX.US	Equifax Inc	20190314	111.47	111.65	110.01	110.32	668214	107.5729	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190314	13	13.06	13	13.06	2487	11.8469	up	up	correct
EGHT.US	8x8 Inc	20190314	20.25	20.6	20.1	20.4	1054650	20.4	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20190314	4.63	4.66	4.5	4.53	1698427	4.53	down	down	correct
EGP.US	EastGroup Properties Inc	20190314	109.48	110.25	109.27	110.19	180675	103.1834	up	up	correct
EGY.US	VAALCO Energy Inc	20190314	2.2	2.33	2.15	2.26	322341	2.26	up	up	correct
EHC.US	Encompass Health Corporation	20190314	60.01	60.56	59.87	60.01	446339	57.3618
EHI.US	Western Asset Global High Income Fund Inc	20190314	9.4	9.4051	9.37	9.4	77232	7.4708
EHT.US	Eaton Vance 2021 Target Term Trust	20190314	9.67	9.68	9.65	9.65	21964	8.8736	down	down	correct
EIG.US	Employers Holdings Inc	20190314	40.99	41.58	40.83	41.48	205576	38.6231	up	up	correct
EIX.US	Edison International	20190314	64.37	65.18	63.94	64.05	2542882	57.0497	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190314	159.03	160.08	158.02	159.99	1108124	156.6641	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190314	31.65	31.9	30.25	30.31	29569940	30.31	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190314	24.42	24.5	24.39	24.5	17313	21.7616	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190314	8.57	8.66	8.33	8.51	409601	8.51	down	up	incorrect
ELP.US	Companhia Paranaense de Energia	20190314	9.91	10.2	9.86	10.04	1479758	4.3398	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190314	113.46	113.95	112.86	113.95	509000	53.757	up	up	correct
ELVT.US	Elevate Credit Inc	20190314	4.14	4.185	4.1	4.12	24074	4.12	down	down	correct
ELY.US	Callaway Golf Company	20190314	17.07	17.15	16.88	16.89	757206	16.8421	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190314	13.8	13.815	13.76	13.8	65550	10.8003
EME.US	EMCOR Group Inc	20190314	72.17	72.6	71.65	72.17	342571	71.2973
EMF.US	Templeton Emerging Markets Fund	20190314	14.59	14.59	14.5555	14.57	38551	11.7353	down	down	correct
EMN.US	Eastman Chemical Company	20190314	81.08	81.2	79.195	79.63	1205416	72.775	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190314	9.41	9.47	9.4	9.46	18821	36.5115	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190314	24.73	24.78	24.714	24.73	11644	22.4836
EMR.US	Emerson Electric Co	20190314	67.82	68.01	67.38	67.48	3077245	62.6461	down	down	correct
ENB.US	Enbridge Inc	20190314	36.87	37.14	36.82	37.05	2194875	30.7785	up	down	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190314	25.65	25.82	25.61	25.8	65671	22.737	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190314	14.93	14.99	14.85	14.92	142016	10.9317	down	down	correct
ENIA.US	Enel Américas S.A	20190314	9.1072	9.26	9.08	9.13	2746017	7.9545	up	up	correct
ENIC.US	Enel Chile S.A	20190314	5.14	5.15	5.04	5.11	177791	4.2565	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190314	24.69	24.69	24.54	24.55	625	21.4404	down	down	correct
ENLC.US	EnLink Midstream LLC	20190314	11.55	11.72	11.51	11.68	2085856	8.5172	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190314	26.7	26.99	26.7	26.99	20216	24.2962	up	up	correct
ENR.US	PA	20190314	100.86	101.22	100.76	100.83	6482	80.4345	down	down	correct
ENS.US	EnerSys	20190314	68.43	68.67	67.38	67.41	306643	65.6376	down	down	correct
ENV.US	Envestnet Inc	20190314	64.2	64.61	63.43	64.48	117882	64.48	up	up	correct
ENVA.US	Enova International Inc	20190314	24.47	24.83	24.41	24.71	201871	24.71	up	up	correct
ENZ.US	Enzo Biochem Inc	20190314	2.9	2.9	2.63	2.66	147122	2.66	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190314	5.21	5.24	5.19	5.23	51574	4.0021	up	up	correct
EOG.US	EOG Resources Inc	20190314	88.62	90.05	88.34	89.69	4338879	82.4591	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190314	14.38	14.38	14.3	14.36	60891	11.7783	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190314	16.54	16.57	16.48	16.54	57997	13.771
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190314	21.01	21.1151	20.91	21	18404	18.7954	down	down	correct
EP.US	PC	20190314	50.59	51.18	50.59	51.18	4176	51.18	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190314	24.38	24.41	24.24	24.3	184007	24.1645	down	down	correct
EPAM.US	EPAM Systems Inc	20190314	166.5	168.19	165.86	168	210261	168	up	up	correct
EPC.US	Edgewell Personal Care Company	20190314	43.11	43.47	43.01	43.09	273041	42.2418	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190314	28.39	28.48	28.17	28.21	2025066	22.6414	down	down	correct
EPR.US	PG	20190314	23.29	23.48	23.29	23.44	18256	19.6145	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190314	18.41	18.43	17.97	18.05	5989881	15.9384	down	down	correct
EQC.US	PD	20190314	26.49	26.49	26.2624	26.47	1295	22.6974	down	down	correct
EQNR.US	Equinor ASA	20190314	22.63	22.7738	22.59	22.62	466955	20.1827	down	down	correct
EQR.US	Equity Residential	20190314	74.84	75.06	74.54	75.06	1321362	68.3192	up	up	correct
EQS.US	Equus Total Return Inc	20190314	1.95	1.95	1.8998	1.9	53380	1.9	down	down	correct
EQT.US	EQT Corporation	20190314	19.68	20.08	19.63	19.86	3756360	19.6163	up	up	correct
ERF.US	Enerplus Corporation	20190314	8.45	8.48	8.31	8.38	430804	7.8385	down	down	correct
ERJ.US	Embraer S.A	20190314	19.3	19.54	19.04	19.47	1209624	19.47	up	up	correct
ES.US	Eversource Energy	20190314	70.75	71.27	70.38	70.92	1977761	65.7869	up	down	incorrect
ESE.US	ESCO Technologies Inc	20190314	68.25	68.62	68.03	68.48	89518	67.7704	up	up	correct
ESGC.US	Eros STX Global Corporation	20190314	10.4	10.69	10.36	10.45	254469	10.45	up	down	incorrect
ESI.US	Element Solutions Inc	20190314	11.11	11.18	10.67	10.7	3234900	10.5396	down	down	correct
ESNT.US	Essent Group Ltd	20190314	43.67	43.95	43.41	43.81	276890	42.1775	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190314	16.05	16.1	15.94	16.07	1470560	15.1662	up	up	correct
ESS.US	Essex Property Trust Inc	20190314	289.38	291.23	288.59	290.93	243407	267.457	up	down	incorrect
ESTC.US	Elastic N.V	20190314	82	84.05	81.05	84	1315182	84	up	up	correct
ESTE.US	Earthstone Energy Inc	20190314	6.96	6.9716	6.63	6.65	72309	6.65	down	up	incorrect
ETB.US	Eaton Vance Tax	20190314	15.7	15.73	15.53	15.66	60618	12.5826	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20190314	19.23	19.23	18.74	18.94	248800	15.799	down	down	correct
ETG.US	Eaton Vance Tax	20190314	15.55	15.58	15.51	15.58	124174	12.6014	up	up	correct
ETI.US	P	20190314	13.65	13.65	13.65	13.65	669327	7.4751
ETJ.US	Eaton Vance Risk	20190314	9.03	9.07	9.01	9.07	175366	7.3236	up	up	correct
ETN.US	Eaton Corporation plc	20190314	80.43	81.2	79.9301	80.99	2476705	74.9637	up	up	correct
ETO.US	Eaton Vance Tax	20190314	23.5	23.6	23.5	23.54	24538	18.8303	up	up	correct
ETR.US	Entergy Corporation	20190314	95	95.63	94.57	94.94	2462801	86.0846	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190314	19.5	19.95	19.12	19.88	1994090	15.2031	up	up	correct
ETV.US	Eaton Vance Tax	20190314	14.97	14.985	14.85	14.89	186676	11.5669	down	down	correct
ETW.US	Eaton Vance Tax	20190314	9.85	9.85	9.75	9.79	296082	7.8334	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190314	19.9101	19.98	19.9	19.9074	12658	17.797	down	up	incorrect
ETY.US	Eaton Vance Tax	20190314	11.34	11.36	11.2801	11.35	238208	9.0745	up	up	correct
EURN.US	Euronav NV	20190314	7.92	8.01	7.91	7.98	532248	6.5521	up	up	correct
EVA.US	Enviva Partners LP	20190314	29.75	29.86	29.58	29.7	25725	24.4524	down	down	correct
EVC.US	Entravision Communications Corporation	20190314	3.92	3.94	3.7	3.72	155366	3.2024	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20190314	6.23	6.23	6.19	6.2	44479	5.1871	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190314	12.9255	12.9255	12.8655	12.8954	34439	10.3581	down	down	correct
EVH.US	Evolent Health Inc	20190314	13.04	13.22	12.84	13.01	1411332	13.01	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190314	11.95	11.95	11.86	11.87	66527	10.538	down	down	correct
EVR.US	Evercore Inc	20190314	92.21	92.77	91.42	91.48	587701	84.8807	down	down	correct
EVRG.US	Evergy Inc	20190314	56.88	57.7	56.78	57.12	2292162	52.023	up	up	correct
EVRI.US	Everi Holdings Inc	20190314	8.91	9.39	8.91	9.34	1912890	9.34	up	up	correct
EVT.US	Eaton Vance Tax	20190314	22.17	22.21	22.08	22.1	76164	17.9371	down	down	correct
EVTC.US	EVERTEC Inc	20190314	28.71	29.24	28.65	28.67	348703	28.2109	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190314	178.05	178.375	175.84	178.02	5482839	59.34	down	up	incorrect
EXD.US	Eaton Vance Tax	20190314	9.36	9.3933	9.35	9.36	17003	7.6535
EXG.US	Eaton Vance Tax	20190314	8	8.02	7.98	8.02	494312	6.4982	up	down	incorrect
EXK.US	Endeavour Silver Corp	20190314	2.6	2.66	2.56	2.58	910410	2.58	down	up	incorrect
EXP.US	Eagle Materials Inc	20190314	71.49	72.26	69.58	71.63	997277	70.8288	up	up	correct
EXPR.US	Express Inc	20190314	4.53	4.59	4.49	4.49	1658117	4.49	down	down	correct
EXR.US	Extra Space Storage Inc	20190314	99.6	100.23	97.69	100.05	1352072	91.7303	up	up	correct
EXTN.US	Exterran Corporation	20190314	18.14	18.29	17.84	17.84	154500	17.84	down	up	incorrect
FAF.US	First American Financial Corporation	20190314	50.44	50.65	50.14	50.26	340792	46.181	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190314	32.54	32.74	32.39	32.5	95698	31.9831	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190314	46.15	46.22	45.59	45.73	1048124	44.123	down	down	correct
FBK.US	FB Financial Corporation	20190314	34.11	34.405	34.08	34.19	23896	33.1845	up	up	correct
FBP.US	First BanCorp	20190314	11.38	11.565	11.33	11.53	1107319	10.8112	up	up	correct
FC.US	Franklin Covey Co	20190314	25.85	25.92	25.38	25.86	8354	25.86	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190314	13.3	13.51	13.3	13.43	249720	12.113	up	up	correct
FCN.US	FTI Consulting Inc	20190314	74.05	74.42	73.14	74.09	245860	74.09	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190314	29.12	29.16	28.92	29.05	308148	25.5769	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190314	25.75	25.82	25.63	25.78	1100	21.8197	up	down	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20190314	12	12	11.96	11.98	71436	9.3332	down	down	correct
FCX.US	Freeport	20190314	12.5	12.665	12.3	12.32	15132540	12.0282	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190314	14.26	14.4	14.25	14.4	33793	11.7031	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20190314	27	27.41	27	27.21	196758	26.3298	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20190314	233.33	236.54	233.3	236.11	246479	229.9155	up	down	incorrect
FDX.US	FedEx Corporation	20190314	179.24	179.5286	177.5	179.08	1217151	172.4175	down	down	correct
FE.US	FirstEnergy Corp	20190314	41.7	41.75	41.19	41.21	4062402	36.8214	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190314	2.29	2.29	2.1755	2.19	22942	2.091	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190314	11.32	11.32	11.25	11.31	115684	8.6052	down	down	correct
FENG.US	Phoenix New Media Limited	20190314	4.1	4.1	3.89	4	397762	0.2699	down	down	correct
FERG.US	Ferguson plc	20190314	70.85	70.85	70.85	70.85	200	65.4433
FET.US	Forum Energy Technologies Inc	20190314	5.9	6.44	5.86	5.95	1746669	119	up	up	correct
FF.US	FutureFuel Corp	20190314	17.63	17.97	17.6	17.96	141545	10.8552	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190314	15	15.02	14.98	15.02	16021	12.1076	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190314	18.85	18.88	18.77	18.86	94301	15.5333	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190314	6.06	6.11	6.06	6.1016	14487	4.7491	up	up	correct
FHI.US	Federated Hermes Inc	20190314	29.7	29.82	29.3	29.37	711328	25.4997	down	down	correct
FICO.US	Fair Isaac Corporation	20190314	258.2	261.45	257.49	261.24	280270	261.24	up	down	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20190314	15.63	15.65	15.57	15.62	31139	13.0881	down	down	correct
FINV.US	FinVolution Group	20190314	5.33	5.45	4.77	4.98	2491300	4.3051	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20190314	107.5	108.245	106.91	107.78	1893114	104.5834	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190314	8.87	8.94	8.87	8.88	90987	8.2347	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20190314	52.82	52.82	52.37	52.44	137857	51.2727	down	down	correct
FL.US	Foot Locker Inc	20190314	59.68	59.8	59.005	59.35	2303620	55.2339	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190314	19.58	19.58	19.5	19.57	20638	16.128	down	down	correct
FLO.US	Flowers Foods Inc	20190314	20.32	20.38	20.04	20.1	1135998	18.2943	down	down	correct
FLOW.US	SPX FLOW Inc	20190314	32.68	33.21	32.56	32.99	457394	32.8573	up	up	correct
FLR.US	Fluor Corporation	20190314	37.8	37.94	37.47	37.58	1024524	36.278	down	down	correct
FLS.US	Flowserve Corporation	20190314	44.64	44.85	44.39	44.48	652805	41.8899	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190314	235.19	237.65	234.27	236.6	717191	236.6	up	up	correct
FMC.US	FMC Corporation	20190314	78.35	78.65	77.05	77.16	914638	73.2806	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190314	13.37	13.43	13.3	13.38	16135	11.8133	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190314	39.34	39.39	38.96	39.29	104236	37.2294	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190314	87.42	88.23	87.04	87.51	117571	82.7478	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190314	13.48	13.49	13.4614	13.481	4625	11.7471	up	up	correct
FN.US	Fabrinet	20190314	56.25	56.7	55.12	55.12	401233	55.12	down	down	correct
FNB.US	PE	20190314	28.385	28.385	28.1269	28.28	3057	23.7301	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190314	39.76	39.76	37.02	38.45	3425300	38.45	down	down	correct
FNF.US	Fidelity National Financial Inc	20190314	35.12	35.6	34.91	35.1	865424	31.9209	down	down	correct
FNV.US	Franco	20190314	76.25	77.1	76.1	76.14	533882	74.4872	down	down	correct
FOE.US	Ferro Corporation	20190314	19.02	19.02	18.44	18.47	316481	18.47	down	down	correct
FOF.US	Cohen & Steers Closed	20190314	12.36	12.41	12.36	12.38	68729	10.0026	up	up	correct
FOR.US	Forestar Group Inc	20190314	17.38	17.38	17	17.17	25824	17.17	down	down	correct
FPAC.US	U	20190314	9.97	9.97	9.89	9.9	5970	8.5687	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190314	21.99	22	21.74	21.8	160461	18.0454	down	down	correct
FPH.US	Five Point Holdings LLC	20190314	7.56	7.58	7.12	7.44	182124	7.44	down	down	correct
FPI.US	Farmland Partners Inc	20190314	5.55	6.25	5.53	6.02	910635	5.6083	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190314	8.92	8.93	8.89	8.9	51739	6.9276	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190314	34.82	34.94	34.64	34.89	492879	32.6253	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190314	12.83	12.87	12.75	12.78	134307	10.5557	down	down	correct
FRO.US	Frontline Ltd	20190314	6.45	6.505	6.325	6.34	308195	5.1938	down	down	correct
FRT.US	PC	20190314	23.5	23.73	23.5	23.68	17396	20.6568	up	up	correct
FSK.US	FS KKR Capital Corp	20190314	6.39	6.43	6.39	6.4	232431	17.5859	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190314	3.61	3.7	3.5	3.64	1825243	3.64	up	up	correct
FSR.US	Fisker Inc	20190314	9.8	9.82	9.78	9.82	170359	9.82	up	down	incorrect
FSS.US	Federal Signal Corporation	20190314	24.67	24.76	24.41	24.69	253414	23.9333	up	down	incorrect
FT.US	Franklin Universal Trust	20190314	6.96	6.97	6.955	6.97	14307	5.987	up	up	correct
FTCH.US	Farfetch Limited	20190314	26.5	27.3973	26	27.26	923372	27.26	up	up	correct
FTI.US	TechnipFMC plc	20190314	22.3651	22.394	22.0274	22.1817	8658731	15.7641	down	down	correct
FTK.US	Flotek Industries Inc	20190314	3.1	3.145	3.08	3.13	588377	3.13	up	up	correct
FTS.US	Fortis Inc	20190314	36.7	36.88	36.53	36.6	214280	33.1422	down	up	incorrect
FTV.US	Fortive Corporation	20190314	82.89	83.345	82.54	82.64	1339277	68.4143	down	down	correct
FUBO.US	fuboTV Inc	20190314	10	13.45	10	12	7219	12	up	down	incorrect
FUL.US	H.B. Fuller Company	20190314	50.06	50.06	49.085	49.18	237780	47.4418	down	down	correct
FUN.US	Cedar Fair L.P	20190314	54.72	55.94	54.68	55.55	123724	51.6112	up	up	correct
G.US	Genpact Limited	20190314	33.76	33.99	33.68	33.91	1061600	33.1932	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20190314	6.14	6.14	6	6.05	723745	4.6599	down	up	incorrect
GAM.US	PB	20190314	25.93	25.97	25.9	25.97	1950	21.9985	up	up	correct
GATX.US	GATX Corporation	20190314	76.43	76.585	75.17	75.34	197038	70.5253	down	down	correct
GB.US	Global Blue Group Holding AG	20190314	9.97	9.97	9.89	9.9	5970	9.9	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190314	22.39	22.431	22.1	22.19	47199	18.6606	down	down	correct
GBL.US	GAMCO Investors Inc	20190314	19.79	20.02	19.52	19.52	20460	16.9475	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190314	37.84	37.9	37.22	37.62	299891	33.9332	down	down	correct
GCI.US	Gannett Co Inc	20190314	11.98	12.105	11.9	12.03	277562	10.2345	up	down	incorrect
GCO.US	Genesco Inc	20190314	45.06	46.4	42.93	43.13	778876	43.13	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190314	28.95	29.079	28.13	28.2	7690851	28.2	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190314	5.15	5.17	5.15	5.15	38372	4.1202
GD.US	General Dynamics Corporation	20190314	171.37	171.71	169.53	169.59	1261396	157.7659	down	down	correct
GDDY.US	GoDaddy Inc	20190314	75.35	75.48	74.82	75.17	873883	75.17	down	down	correct
GDL.US	The GDL Fund	20190314	9.53	9.5709	9.4998	9.51	23947	8.4137	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190314	16.58	16.58	16.53	16.5344	30058	13.5427	down	up	incorrect
GDOT.US	Green Dot Corporation	20190314	57.11	58.86	57	58.41	759866	58.41	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20190314	21.23	21.275	21.15	21.22	106912	17.9358	down	down	correct
GE.US	General Electric Company	20190314	10.3	10.5	10.195	10.3	16733850	81.4855
GEF.US	Greif Inc	20190314	40.67	41.15	40.33	40.96	287838	36.1585	up	up	correct
GEL.US	Genesis Energy L.P	20190314	22.69	22.6999	22.4	22.56	262529	17.4941	down	down	correct
GEO.US	The GEO Group Inc	20190314	19.54	19.59	19.31	19.43	720241	15.2702	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190314	5.41	5.42	5.36	5.39	158761	39.9687	down	down	correct
GES.US	Guess' Inc	20190314	22.89	22.89	22.36	22.71	723116	21.2071	down	up	incorrect
GF.US	The New Germany Fund Inc	20190314	13.83	13.92	13.83	13.88	40730	11.2151	up	up	correct
GFF.US	Griffon Corporation	20190314	18.1	18.13	17.91	18.05	116211	17.3809	down	down	correct
GFI.US	Gold Fields Limited	20190314	3.89	3.94	3.85	3.87	3288283	3.6327	down	down	correct
GGB.US	Gerdau S.A	20190314	3.94	3.9699	3.83	3.85	12740887	3.3336	down	down	correct
GGG.US	Graco Inc	20190314	48.13	48.16	47.74	47.94	652749	46.3875	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190314	21.34	21.34	20.45	20.46	34197	15.4591	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190314	8.39	8.42	8.31	8.42	52247	6.3069	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190314	11.85	12.05	11.84	11.87	13617	10.2687	up	up	correct
GHC.US	Graham Holdings Company	20190314	687.98	690.05	682.77	686.25	25722	665.7692	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20190314	12.9	13.4	12.4	12.77	234346	12.4902	down	down	correct
GHL.US	Greenhill & Co. Inc	20190314	22.64	22.78	22.14	22.23	235651	21.3768	down	up	incorrect
GHM.US	Graham Corporation	20190314	21.66	22.09	20.99	20.99	29166	19.4236	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190314	14.13	14.149	14.1	14.13	57531	11.1035
GIB.US	CGI Inc	20190314	67.2	67.64	67.12	67.29	89852	67.29	up	up	correct
GIC.US	Global Industrial Company	20190314	20.23	20.52	20.23	20.52	60501	17.8917	up	up	correct
GIL.US	Gildan Activewear Inc	20190314	35.51	35.965	35.4	35.93	669879	34.7105	up	up	correct
GIM.US	Templeton Global Income Fund	20190314	6.42	6.42	6.35	6.4	174063	5.4796	down	down	correct
GIS.US	General Mills Inc	20190314	47.5	47.75	47.3031	47.46	5222003	43.129	down	down	correct
GIX.US	WS	20190314	402.6	425	390	396.3	163386	392.8945	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190314	9.5	9.5	9.2	9.36	2030	7.7503	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190314	23.3764	23.4	23.3	23.35	3450	22.3023	down	up	incorrect
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190314	21.8248	21.85	21.78	21.8275	3374	19.9296	up	down	incorrect
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190314	22.45	22.45	22.45	22.45	517	21.3723
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190314	20.61	20.62	20.6	20.6	1000	19.4898	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190314	20.655	20.655	20.51	20.51	2100	19.4596	down	down	correct
GKOS.US	Glaukos Corporation	20190314	71.31	71.325	68.9513	69.3	338396	69.3	down	down	correct
GLOB.US	Globant S.A	20190314	71.41	71.74	70.545	70.91	263840	70.91	down	down	correct
GLOG.US	PA	20190314	26.51	26.75	26.51	26.75	1877	21.0408	up	up	correct
GLOP.US	PC	20190314	23.45	23.7	23.43	23.6	7852	17.9277	up	up	correct
GLT.US	Glatfelter Corporation	20190314	13.22	13.5	13.07	13.4	242621	12.1531	up	up	correct
GLW.US	Corning Incorporated	20190314	34.25	34.25	33.9	34.22	2970549	31.7133	down	up	incorrect
GM.US	General Motors Company	20190314	38.76	38.82	37.94	38.03	8692900	36.4132	down	down	correct
GME.US	GameStop Corp	20190314	11.31	11.34	10.9	10.95	2839569	10.95	down	down	correct
GMED.US	Globus Medical Inc	20190314	45.86	45.9888	45.33	45.44	627558	45.44	down	down	correct
GMRE.US	PA	20190314	25.54	25.59	25.425	25.59	3262	20.9966	up	up	correct
GMS.US	GMS Inc	20190314	17.04	17.04	16.42	16.52	437041	16.52	down	down	correct
GNE.US	PA	20190314	8.0783	8.19	8.041	8.1001	5265	6.6237	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190314	8.62	8.73	8.56	8.63	82082	7.786	up	up	correct
GNRC.US	Generac Holdings Inc	20190314	52.54	53.08	52.205	52.83	316905	52.83	up	up	correct
GNT.US	PA	20190314	24	24	23.85	23.99	3574	21.0926	down	down	correct
GNW.US	Genworth Financial Inc	20190314	3.92	3.935	3.79	3.81	2745362	3.81	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20190314	19.63	19.7297	19.625	19.69	115505	14.7439	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190314	14.26	14.49	13.875	13.94	1237284	13.9345	down	down	correct
GOLD.US	Barrick Gold Corporation	20190314	13.05	13.14	12.92	13.11	10409790	12.3611	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190314	24.52	24.52	23.95	24.03	93730	22.8926	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20190314	51.18	51.885	51	51.46	1161118	51.46	up	down	incorrect
GPC.US	Genuine Parts Company	20190314	106.83	107.33	106.26	107.1	703225	98.4667	up	up	correct
GPI.US	Group 1 Automotive Inc	20190314	61.73	62.0184	61.3	61.32	112850	59.8781	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190314	24.72	24.85	24.72	24.85	17863	21.7813	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190314	12.5	12.57	12.4	12.48	3823204	11.8414	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190314	7.81	7.85	7.77	7.78	235383	6.4093	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190314	18.7	18.795	18.655	18.76	509528	15.081	up	up	correct
GPN.US	Global Payments Inc	20190314	132.78	133.57	131.97	132.35	1005157	130.9087	down	down	correct
GPRK.US	GeoPark Limited	20190314	19.0637	19.2729	18.7052	18.8446	132968	18.4145	down	up	incorrect
GPS.US	The Gap Inc	20190314	26.01	26.08	25.365	25.52	5769855	23.8613	down	down	correct
GPX.US	GP Strategies Corporation	20190314	14.16	14.29	14.01	14.07	11517	14.07	down	down	correct
GRC.US	The Gorman	20190314	34.24	34.24	33.33	33.7	112368	32.1265	down	down	correct
GRP.US	UN	20190314	47.53	47.69	46.6	47.22	13980	40.8397	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190314	10.22	10.22	10.1501	10.18	10746	8.8324	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190314	197.32	198.5	196.7	197.47	1482382	186.4213	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190314	20.59	20.63	20.5	20.6	99131	15.6125	up	up	correct
GSK.US	GlaxoSmithKline plc	20190314	40.47	40.58	40.35	40.43	1574709	35.1054	down	down	correct
GSL.US	PB	20190314	21.5	21.665	21.4568	21.5932	1695	16.1983	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190314	15.39	15.51	15.32	15.32	122652	15.32	down	up	incorrect
GTLS.US	Chart Industries Inc	20190314	90.11	91.06	88.89	89.04	264554	89.04	down	down	correct
GTN.US	Gray Television Inc	20190314	22.74	22.78	22.28	22.4	1030484	22.0665	down	down	correct
GTNA.US	Gray Television Inc	20190314	20.94	21.04	20.94	21.04	244	20.9496	up	up	correct
GTS.US	Triple	20190314	24.13	24.69	23.93	24	116087	24	down	down	correct
GTY.US	Getty Realty Corp	20190314	32.48	32.81	32.48	32.63	111815	28.0006	up	up	correct
GUT.US	The Gabelli Utility Trust	20190314	6.83	6.9	6.819	6.88	94937	5.6035	up	up	correct
GVA.US	Granite Construction Incorporated	20190314	46.66	46.94	46.09	46.18	317537	43.7798	down	down	correct
GWB.US	Great Western Bancorp Inc	20190314	34.99	35.22	34.95	35.06	263691	33.1913	up	up	correct
GWRE.US	Guidewire Software Inc	20190314	93.77	94.625	92.4	94.02	1003359	94.02	up	up	correct
GWW.US	W.W. Grainger Inc	20190314	299.67	299.67	295.46	297.53	383854	283.5894	down	up	incorrect
GYC.US	Cabco Series 2004	20190314	22.18	22.6	22.18	22.5	175991	20.9731	up	up	correct
H.US	Hyatt Hotels Corporation	20190314	72.47	72.75	71.93	72.36	474000	71.6437	down	up	incorrect
HAE.US	Haemonetics Corporation	20190314	87.27	87.27	85.89	86.75	379351	86.75	down	down	correct
HAL.US	Halliburton Company	20190314	28.5	28.87	28.32	28.47	11150460	26.9619	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190314	25	25.34	24.96	25.26	540984	22.5205	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190314	21.5	21.85	20.72	20.84	22320	19.5724	down	down	correct
HBI.US	Hanesbrands Inc	20190314	17.77	17.92	17.555	17.75	4575796	15.8938	down	down	correct
HBM.US	Hudbay Minerals Inc	20190314	6.79	6.79	6.6336	6.65	787540	6.5863	down	down	correct
HCA.US	HCA Healthcare Inc	20190314	130.82	132.29	130.59	131.77	1756171	128.6845	up	up	correct
HCC.US	Warrior Met Coal Inc	20190314	29.03	29.18	28.75	28.95	394449	24.3375	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190314	922.5	922.5	922.5	922.5	0	921.5361
HCHC.US	HC2 Holdings Inc	20190314	2.73	2.7564	2.58	2.62	385916	2.62	down	down	correct
HCI.US	HCI Group Inc	20190314	41.4	43.36	41.4	42.75	87384	39.4541	up	up	correct
HCXY.US	Hercules Capital Inc	20190314	24.75	26.11	24.6101	24.73	24340	20.9387	down	up	incorrect
HD.US	The Home Depot Inc	20190314	181.28	181.74	180.5	181.61	4393038	170.4452	up	up	correct
HDB.US	HDFC Bank Limited	20190314	109.91	110.52	109.72	110.45	575769	54.4422	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190314	40.09	40.41	40.01	40.26	515512	36.8224	up	up	correct
HEI.US	HEICO Corporation	20190314	92.42	93.01	91.83	92.16	283518	91.8621	down	down	correct
HEP.US	Holly Energy Partners L.P	20190314	28.37	28.37	28.14	28.24	109178	21.7559	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190314	14.39	14.45	14.35	14.38	17727	11.4305	down	down	correct
HES.US	Hess Corporation	20190314	58.02	58.79	57.74	57.96	3572378	54.9904	down	down	correct
HESM.US	Hess Midstream LP	20190314	22.51	22.7579	22.39	22.65	68392	17.9979	up	up	correct
HFC.US	HollyFrontier Corporation	20190314	51.6	52.24	51.525	52.16	2346639	48.1879	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20190314	21.04	21.04	20.82	20.82	300	20.82	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190314	12.82	13.04	12.8015	12.98	73577	9.0802	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190314	31.85	32.02	31.43	31.47	795900	31.47	down	down	correct
HHC.US	The Howard Hughes Corporation	20190314	108.54	109.14	107.8992	108.64	90803	108.64	up	up	correct
HI.US	Hillenbrand Inc	20190314	43.3	43.56	43.03	43.3	207776	40.3688
HIG.US	The Hartford Financial Services Group Inc	20190314	48.66	48.885	48.52	48.81	1376010	45.5946	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190314	207.97	208.24	205.27	207.3	514946	195.4539	down	down	correct
HIL.US	Hill International Inc	20190314	2.99	3.15	2.91	2.98	171384	2.98	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190314	4.89	4.9	4.86	4.89	137323	3.9502
HIW.US	Highwoods Properties Inc	20190314	45.72	46.1	45.5	45.93	895058	40.4596	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190314	6.45	6.48	6.44	6.47	146924	5.0491	up	up	correct
HL.US	PB	20190314	57.5	57.5	57.5	57.5	0	48.9111
HLF.US	Herbalife Nutrition Ltd	20190314	56.92	57.35	56.67	56.96	1167646	56.96	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20190314	45.55	46	45.31	45.88	246379	43.1242	up	up	correct
HLIO.US	Helios Technologies Inc.	20190314	47.09	47.36	46.27	46.53	80134	45.5735	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190314	84.51	85.07	83.7615	85	2363070	84.4704	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190314	7.79	7.93	7.755	7.83	1087660	7.83	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190314	27.19	27.29	27.07	27.22	400382	24.9792	up	up	correct
HMLP.US	PA	20190314	25.47	25.5	25.28	25.32	10336	19.8459	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190314	37.95	38.12	37.59	37.62	88598	34.3843	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190314	2.01	2.01	1.93	1.94	6609791	1.8963	down	down	correct
HNGR.US	Hanger Inc	20190314	19.68	19.74	19.38	19.48	203921	19.48	down	down	correct
HNI.US	HNI Corporation	20190314	37.86	37.96	37.55	37.7	163002	34.2081	down	down	correct
HNP.US	Huaneng Power International Inc	20190314	24.57	24.57	24.38	24.38	23570	20.9714	down	down	correct
HOG.US	Harley	20190314	36.38	36.48	35.95	36.44	2076626	34.2558	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190314	18.96	18.99	18.77	18.89	518037	17.599	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190314	0.61	0.61	0.58	0.58	60418	14.5	down	down	correct
HP.US	Helmerich & Payne Inc	20190314	55.23	55.6847	54.91	55.27	907203	46.5326	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190314	15.59	15.715	15.49	15.66	10097390	14.1863	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190314	21.75	22	21.75	21.91	69767	17.9034	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190314	22.23	22.48	22.11	22.2	343804	18.2519	down	down	correct
HPQ.US	HP Inc	20190314	19.62	19.71	19.49	19.64	18526830	17.9857	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190314	18.53	18.7056	18.53	18.66	130769	15.2123	up	up	correct
HQH.US	Tekla Healthcare Investors	20190314	20.59	20.6399	20.48	20.58	88895	16.2547	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20190314	17.57	17.59	17.33	17.36	56408	13.7424	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190314	31.83	31.94	31.72	31.9	460676	28.6729	up	up	correct
HRB.US	H&R Block Inc	20190314	24.21	24.5	24.07	24.25	3501977	20.8563	up	up	correct
HRC.US	Hill	20190314	104.32	105.37	103.9	104.63	521585	102.1921	up	up	correct
HRI.US	Herc Holdings Inc	20190314	41	41.15	40.15	40.21	118717	40.1019	down	down	correct
HRL.US	Hormel Foods Corporation	20190314	42.79	42.9	42.53	42.7	1418220	40.3539	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190314	14.53	14.76	14.515	14.73	96513	13.784	up	up	correct
HSBC.US	HSBC Holdings plc	20190314	41.14	41.28	41.02	41.14	2359268	36.9868
HSC.US	Harsco Corporation	20190314	21.89	22.02	21.71	21.75	559118	21.75	down	down	correct
HSY.US	The Hershey Company	20190314	110.85	110.9	110.13	110.38	919745	104.2428	down	up	incorrect
HT.US	PE	20190314	23.7	23.7	23.6	23.64	6060	18.3197	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190314	28.74	28.94	28.57	28.88	1315672	25.717	up	up	correct
HTD.US	John Hancock Tax	20190314	24.35	24.5	24.3	24.3	48471	20.0073	down	down	correct
HTGC.US	Hercules Capital Inc	20190314	12.32	12.64	12.21	12.39	2022289	9.4036	up	up	correct
HTH.US	Hilltop Holdings Inc	20190314	17.68	17.82	17.6	17.63	172427	16.8819	down	up	incorrect
HTY.US	John Hancock Investments	20190314	6.89	6.9	6.82	6.83	21089	5.2131	down	down	correct
HUBB.US	Hubbell Incorporated	20190314	120.81	121.67	120.17	121.2	435235	113.3712	up	up	correct
HUBS.US	HubSpot Inc	20190314	166.41	170.85	165.99	168.26	443415	168.26	up	up	correct
HUM.US	Humana Inc	20190314	282.86	284.32	279.18	279.82	806475	274.3796	down	down	correct
HUN.US	Huntsman Corporation	20190314	24.17	24.35	23.36	23.46	3280554	21.639	down	down	correct
HUYA.US	HUYA Inc	20190314	24.6	24.77	24.08	24.47	3599287	24.47	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190314	23.77	23.79	23.33	23.37	70612	18.6947	down	down	correct
HWM.US	Howmet Aerospace Inc	20190314	18.91	19.205	18.91	18.95	3734817	18.8794	up	up	correct
HXL.US	Hexcel Corporation	20190314	69.1	69.1	68.18	68.71	590722	68.1101	down	down	correct
HY.US	Hyster	20190314	64.58	64.99	61.905	62.37	55310	58.2639	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20190314	8.48	8.48	8.43	8.46	15187	6.9335	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190314	14.51	14.54	14.4	14.47	130230	11.6927	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190314	10.22	10.26	10.2	10.23	512702	8.1576	up	up	correct
HZN.US	Horizon Global Corporation	20190314	2.45	2.45	2.24	2.24	426546	2.24	down	down	correct
HZO.US	MarineMax Inc	20190314	19.13	19.38	19	19.16	303462	19.16	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190314	9.09	9.195	9.05	9.09	37344	7.216
IAG.US	IAMGOLD Corporation	20190314	3.57	3.59	3.47	3.47	3523576	3.47	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190314	43.62	44.66	43.47	44.3	7911	41.9109	up	up	correct
IBM.US	International Business Machines Corporation	20190314	138.3856	138.8152	137.936	138.6653	2738790	115.7718	up	up	correct
IBN.US	ICICI Bank Limited	20190314	11.13	11.15	11.04	11.1	5437237	11.0408	down	down	correct
IBP.US	Installed Building Products Inc	20190314	44.05	44.36	42.92	43.22	236543	42.7967	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190314	3.04	3.14	2.96	2.96	10802	59.2	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190314	73.72	74.1	73.41	73.89	1961168	71.4984	up	up	correct
ICL.US	ICL Group Ltd	20190314	5.38	5.42	5.31	5.33	154267	4.5313	down	down	correct
IDA.US	IDACORP Inc	20190314	100.28	100.39	99.18	99.28	181376	91.9814	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190314	12.5	12.55	12.5	12.5	61201	10.2018
IDT.US	IDT Corporation	20190314	6.5	6.56	6.4	6.42	50829	6.42	down	down	correct
IEX.US	IDEX Corporation	20190314	146.97	147.41	146.1681	146.67	375140	142.1497	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190314	125.33	125.54	124	124.96	1079170	116.2667	down	down	correct
IFN.US	The India Fund Inc	20190314	21.5	21.571	21.45	21.46	118305	15.0918	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190314	10.49	10.5	10.43	10.5	60112	8.2778	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190314	6.44	6.5	6.41	6.48	429625	5.2383	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190314	19.7	19.8481	19.45	19.5	13773	17.3482	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190314	7.24	7.25	7.18	7.22	226937	5.7009	down	down	correct
IGT.US	International Game Technology PLC	20190314	13.3	13.46	13.13	13.27	4370257	12.0256	down	down	correct
IHC.US	Independence Holding Company	20190314	37.35	40.67	37.35	40.53	16129	39.2549	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190314	8.21	8.21	8.11	8.15	31843	6.4972	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190314	61.14	61.25	60.79	60.88	79191	58.3603	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190314	10.31	10.3282	10.27	10.2822	24258	8.6426	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190314	9.97	9.97	9.85	9.85	5950	8.3413	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190314	20.57	20.7	20.5	20.7	17050	19.88	up	down	incorrect
IIIN.US	Insteel Industries Inc	20190314	20.81	20.81	19.94	19.96	87297	17.6363	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190314	14.65	14.76	14.625	14.64	154478	12.8673	down	down	correct
IIPR.US	PA	20190314	30.5	30.75	29.76	30.15	3075	24.8343	down	down	correct
IMAX.US	IMAX Corporation	20190314	23.43	23.65	23.25	23.36	143256	23.36	down	up	incorrect
INFO.US	IHS Markit Ltd	20190314	54.4	54.71	54.07	54.13	1561153	53.2481	down	down	correct
INFY.US	Infosys Limited	20190314	10.52	10.61	10.475	10.6	5964475	9.8849	up	up	correct
ING.US	ING Groep N.V	20190314	12.35	12.44	12.345	12.36	1447022	10.9901	up	down	incorrect
INGR.US	Ingredion Incorporated	20190314	93.14	93.885	92.69	93.38	515319	85.9234	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20190314	11.4	11.45	11.31	11.38	689017	10.7076	down	down	correct
INS.US	Intelligent Systems Corporation	20190314	23.81	28.9	23.52	28.25	173723	28.25	up	up	correct
INSI.US	Insight Select Income Fund	20190314	18.56	18.6574	18.42	18.46	15569	15.4575	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190314	55.85	56.65	54.82	56.5	271501	56.5	up	up	correct
INSW.US	PA	20190314	24.95	24.95	24.95	24.95	192	22.9507
INT.US	World Fuel Services Corporation	20190314	29.65	29.96	29.505	29.77	235540	28.5715	up	up	correct
INVH.US	Invitation Homes Inc	20190314	23.72	23.86	23.62	23.86	1144807	22.6026	up	up	correct
IO.US	ION Geophysical Corporation	20190314	15.46	15.84	15.24	15.37	153972	15.37	down	down	correct
IP.US	International Paper Company	20190314	47.31	47.31	46.5187	46.96	2889078	39.2832	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190314	22.33	22.53	22.23	22.42	5360322	19.912	up	up	correct
IPI.US	Intrepid Potash Inc	20190314	3.92	4.0193	3.85	3.86	70069	38.6	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190314	12.02	12.02	11.99	11.99	89124	10.5088	down	down	correct
IQV.US	IQVIA Holdings Inc	20190314	141.59	142.467	140.83	140.98	712700	140.98	down	down	correct
IR.US	Ingersoll Rand Inc	20190314	27.59	27.88	26.84	27	1734259	24.6162	down	up	incorrect
IRL.US	The New Ireland Fund Inc	20190314	9.1939	9.3145	9.1939	9.275	3795	7.1676	up	up	correct
IRM.US	Iron Mountain Incorporated	20190314	34.79	34.979	34.61	34.77	1784675	28.4622	down	down	correct
IRT.US	Independence Realty Trust Inc	20190314	10.57	10.68	10.51	10.56	602626	9.2513	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190314	14.34	14.409	14.2633	14.27	157055	11.3094	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190314	25.68	25.705	25.66	25.69	49832	24.9385	up	down	incorrect
IT.US	Gartner Inc	20190314	145.05	145.175	143.44	144.13	429279	144.13	down	down	correct
ITCB.US	Itaú Corpbanca	20190314	13.9332	13.9332	13.9332	13.9332	163	12.1085
ITGR.US	Integer Holdings Corporation	20190314	85.79	86.59	85.485	85.63	159718	85.63	down	down	correct
ITT.US	ITT Inc	20190314	57.51	57.58	56.92	57.07	921076	55.4612	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190314	9.7029	9.7229	9.4331	9.543	17241279	7.0956	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20190314	144.83	145.73	143.685	144.9	1709124	135.3952	up	up	correct
IVC.US	Invacare Corporation	20190314	9.87	9.87	9.56	9.83	726113	9.7393	down	up	incorrect
IVH.US	Ivy Funds	20190314	13.62	13.63	13.62	13.63	32416	10.766	up	up	correct
IVR.US	PC	20190314	24.4925	24.59	24.4925	24.5205	16708	19.7531	up	up	correct
IVZ.US	Invesco Ltd	20190314	19.35	19.4854	19.22	19.35	3184232	16.8469
IX.US	ORIX Corporation	20190314	69.35	69.52	69.1601	69.4	100650	62.7254	up	up	correct
J.US	Jacobs Engineering Group Inc	20190314	73.13	73.46	72.85	73.08	799066	71.5404	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190314	9.49	9.695	9.38	9.64	83291	9.64	up	down	incorrect
JBGS.US	JBG SMITH Properties	20190314	40.91	41.11	40.59	41.04	538123	38.0909	up	down	incorrect
JBL.US	Jabil Inc	20190314	27.66	27.8	27.28	27.41	1754593	26.7812	down	down	correct
JBT.US	John Bean Technologies Corporation	20190314	91.21	91.88	90.75	91.65	167481	90.7562	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190314	13.76	13.85	13.76	13.8	26571	11.0765	up	up	correct
JCI.US	Johnson Controls International plc	20190314	36.14	36.27	35.85	36.01	3182896	33.561	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190314	9.68	9.68	9.5185	9.6299	40658	8.1491	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190314	10.48	10.515	10.43	10.47	20802	8.5314	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190314	19.63	19.75	19.46	19.47	2190439	16.8139	down	up	incorrect
JELD.US	JELD	20190314	18.91	19.04	18.535	18.64	341128	18.64	down	up	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190314	8.81	8.81	8.64	8.74	20170	7.5715	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190314	6.82	6.823	6.8	6.82	2839	6.3114
JFR.US	Nuveen Floating Rate Income Fund	20190314	10.06	10.08	9.99	10.01	71683	8.1926	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190314	15.07	15.08	15.02	15.02	40858	12.0621	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190314	10.15	10.15	10.15	10.15	2000	8.7978
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190314	9.77	9.81	9.74	9.8	74918	8.9069	up	up	correct
JHG.US	Janus Henderson Group plc	20190314	24.8	24.92	24.4	24.43	1074023	20.9609	down	down	correct
JHI.US	John Hancock Investors Trust	20190314	15.46	15.48	15.46	15.47	6330	12.4201	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190314	13.68	13.6845	13.6301	13.65	17073	11.834	down	down	correct
JHX.US	James Hardie Industries plc	20190314	12.76	12.84	12.7201	12.84	14338	12.1271	up	up	correct
JILL.US	J.Jill Inc	20190314	7.03	7.17	6.82	7.05	1053477	23.9275	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190314	18.45	19.41	18.25	19.31	1596326	19.31	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190314	162.18	163.46	161.14	161.73	330248	160.5855	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190314	23.21	23.2377	23.12	23.19	45150	20.3505	down	down	correct
JMM.US	Nuveen Multi	20190314	7.05	7.0799	7	7	12139	6.1417	down	down	correct
JMP.US	JMP Group LLC	20190314	4.07	4.1	4.06	4.1	13509	3.8398	up	up	correct
JNJ.US	Johnson & Johnson	20190314	138.34	138.8	137.94	138.02	8493603	128.3162	down	down	correct
JNPR.US	Juniper Networks Inc	20190314	26.44	26.82	26.43	26.7	3870742	24.4558	up	down	incorrect
JOE.US	The St. Joe Company	20190314	15.54	15.67	15.38	15.63	87172	15.4898	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20190314	8.5	8.54	8.5	8.535	16910	7.0413	up	up	correct
JP.US	Jupai Holdings Limited	20190314	4.35	4.42	4.06	4.14	239948	4.14	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190314	9.55	9.55	9.48	9.52	173555	7.8205	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190314	22.47	22.5081	22.42	22.47	35139	18.6989
JPS.US	Nuveen Preferred Securities Income Fund	20190314	8.98	9.07	8.96	9.06	447220	7.5333	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190314	23.25	23.35	23.1943	23.35	7422	19.8282	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190314	7.88	7.9	7.81	7.81	536354	5.5699	down	up	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20190314	15.81	15.83	15.69	15.72	60686	12.5416	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190314	10.24	10.24	10.16	10.17	123026	8.3222	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190314	10.38	10.38	10.26	10.3	81379	8.2842	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190314	15.89	15.9092	15.73	15.82	30468	12.9009	down	down	correct
JT.US	Jianpu Technology Inc	20190314	6.34	6.37	6.19	6.3	343926	50.4	down	down	correct
JTA.US	Nuveen Tax	20190314	11.52	11.6899	11.491	11.64	17282	9.6545	up	down	incorrect
JTD.US	Nuveen Tax	20190314	15.8	15.84	15.65	15.84	31572	12.9628	up	up	correct
JW.US	B	20190314	44.51	45.27	44.51	44.73	1082	41.865	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190314	44.51	45.27	44.51	44.73	1082	41.0933	up	up	correct
JWN.US	Nordstrom Inc	20190314	44.21	44.55	43.92	44.46	2530747	42.4189	up	down	incorrect
K.US	Kellogg Company	20190314	53.8	54.1701	53.4091	53.81	2458369	48.6335	up	up	correct
KAI.US	Kadant Inc	20190314	87.23	87.315	85.81	86.51	71134	84.5	down	up	incorrect
KAMN.US	Kaman Corporation	20190314	58.88	58.88	57.84	57.93	203824	55.1581	down	down	correct
KAR.US	KAR Auction Services Inc	20190314	48.7547	49.2546	48.2349	48.5748	3634841	17.612	down	down	correct
KB.US	KB Financial Group Inc	20190314	37.56	37.86	37.49	37.64	114506	34.687	up	down	incorrect
KBH.US	KB Home	20190314	23.68	23.81	23.425	23.65	1344552	22.8547	down	down	correct
KBR.US	KBR Inc	20190314	19.13	19.18	18.91	18.91	652102	18.2102	down	down	correct
KEN.US	Kenon Holdings Ltd	20190314	19.23	19.24	19.16	19.16	1645	14.9408	down	down	correct
KEP.US	Korea Electric Power Corporation	20190314	15.39	15.51	15.33	15.41	444885	14.7096	up	up	correct
KEX.US	Kirby Corporation	20190314	73.29	73.78	72.76	72.88	423650	72.88	down	down	correct
KEYS.US	Keysight Technologies Inc	20190314	84.41	85.5	84	85.33	2090581	85.33	up	up	correct
KF.US	The Korea Fund Inc	20190314	29.4465	29.53	29.1	29.35	8603	22.6885	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190314	2.25	2.25	2.2	2.25	49443	2.25
KFY.US	Korn Ferry	20190314	46.85	47.21	46.6	46.7	161742	45.3229	down	down	correct
KGC.US	Kinross Gold Corporation	20190314	3.36	3.395	3.33	3.36	6786636	3.273
KIM.US	PM	20190314	22.94	22.99	22.86	22.99	10779	19.9417	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20190314	15.8	15.8	15.58	15.6	83061	12.0282	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190314	34.85	34.95	34.22	34.34	1184583	33.2259	down	down	correct
KLR.US	Kaleyra Inc	20190314	10.23	10.23	10.19	10.2	2900	10.2	down	down	correct
KMB.US	Kimberly	20190314	118.66	119.19	118.04	118.45	1296650	108.6953	down	down	correct
KMI.US	Kinder Morgan Inc	20190314	20	20.085	19.89	19.98	13336720	16.8379	down	down	correct
KMPR.US	Kemper Corporation	20190314	79.92	80.56	79.63	80.15	189206	76.6365	up	up	correct
KMT.US	Kennametal Inc	20190314	36.75	36.8	36.19	36.26	415468	33.8862	down	down	correct
KMX.US	CarMax Inc	20190314	60.78	60.97	59.93	60.61	1452197	60.61	down	down	correct
KN.US	Knowles Corporation	20190314	16.93	17.09	16.9	17.07	754263	17.07	up	up	correct
KNL.US	Knoll Inc	20190314	20.17	20.19	20.02	20.02	136265	18.9553	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190314	18.41	19.41	18.31	19.1	297473	13.7726	up	up	correct
KNX.US	Knight	20190314	34.4	34.9	34.13	34.77	2083161	34.0383	up	down	incorrect
KO.US	The Coca	20190314	45.84	46.11	45.63	45.7	18504230	41.8842	down	up	incorrect
KODK.US	Eastman Kodak Company	20190314	3.76	3.76	3.43	3.5	335219	3.5	down	down	correct
KOF.US	Coca	20190314	60.86	61.22	60.21	60.38	59996	52.9523	down	down	correct
KOP.US	Koppers Holdings Inc	20190314	25.61	25.65	25.32	25.43	247985	25.43	down	down	correct
KOS.US	Kosmos Energy Ltd	20190314	6.19	6.32	6.13	6.15	2865700	5.9134	down	down	correct
KR.US	The Kroger Co	20190314	24.8	24.98	24.65	24.75	8714126	23.3148	down	down	correct
KRA.US	Kraton Corporation	20190314	33.83	33.97	32.71	32.81	323063	32.81	down	down	correct
KRC.US	Kilroy Realty Corporation	20190314	75.11	75.52	74.85	75.48	579652	69.5843	up	up	correct
KRG.US	Kite Realty Group Trust	20190314	15.78	15.78	15.66	15.77	338840	13.5162	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20190314	14.19	14.23	13.8	13.96	359105	11.9586	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190314	17.92	18.5	17.9	18.15	32847	13.8718	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190314	11.29	11.34	11.29	11.3127	55164	9.8986	up	up	correct
KSS.US	Kohl's Corporation	20190314	68.02	68.745	67.48	68.47	2499103	61.6531	up	up	correct
KSU.US	P	20190314	26.79	26.79	26.79	26.79	30	24.7386
KT.US	KT Corporation	20190314	13.16	13.27	13.08	13.17	517035	11.9961	up	up	correct
KTF.US	DWS Municipal Income Trust	20190314	10.91	10.92	10.86	10.89	121581	9.5958	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190314	30.4799	30.4799	30.4799	30.4799	705	25.3022
KTN.US	Credit	20190314	30.15	30.79	30.15	30.79	842	26.3103	up	up	correct
KW.US	Kennedy	20190314	20.84	21.07	20.805	21.02	248535	18.4422	up	up	correct
KWR.US	Quaker Chemical Corporation	20190314	198.91	198.91	195.43	195.96	54769	191.7432	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190314	15.65	15.7892	15.63	15.74	279872	11.7126	up	down	incorrect
L.US	Loews Corporation	20190314	47.72	48	47.59	47.89	917878	47.1987	up	up	correct
LAC.US	Lithium Americas Corp	20190314	4.54	4.6	4.4	4.46	169357	4.46	down	down	correct
LAD.US	Lithia Motors Inc	20190314	89.07	89.68	88.54	89.04	211365	87.382	down	down	correct
LADR.US	Ladder Capital Corp	20190314	16.91	16.95	16.75	16.76	913263	13.7238	down	down	correct
LAIX.US	LAIX Inc	20190314	10	10.7	10	10.36	15612	10.36	up	down	incorrect
LAZ.US	Lazard Ltd	20190314	36.3	36.59	35.48	36.05	2028100	31.8802	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190314	15.46	15.82	15.405	15.51	380000	15.1643	up	up	correct
LC.US	LendingClub Corporation	20190314	3.02	3.08	3.02	3.04	219642	15.2	up	up	correct
LCI.US	Lannett Company Inc	20190314	8.1	8.41	8.1	8.23	981660	8.23	up	up	correct
LCII.US	LCI Industries	20190314	79.33	79.97	78.52	78.67	311187	73.3273	down	down	correct
LDOS.US	Leidos Holdings Inc	20190314	63.15	63.33	62.7	62.74	653135	60.2372	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190314	23.95	23.95	23.66	23.75	69823	19.0889	down	down	correct
LEA.US	Lear Corporation	20190314	143.82	145.03	140.22	140.54	709212	135.3583	down	down	correct
LEAF.US	Leaf Group Ltd	20190314	8.13	8.608	8.11	8.51	72298	8.51	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190314	43.27	43.3	42.8	43.06	1262977	38.7352	down	down	correct
LEJU.US	Leju Holdings Limited	20190314	1.66	1.67	1.6501	1.67	664	1.67	up	down	incorrect
LEN.US	Lennar Corporation	20190314	48.06	48.27	47.43	48.02	2746161	46.9508	down	down	correct
LENB.US	Lennar Corporation	20190314	38.17	38.59	37.9008	38.27	45762	37.3228	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20190314	7.98	8	7.85	7.87	122864	6.8705	down	down	correct
LFC.US	China Life Insurance Company Limited	20190314	13.47	13.47	13.37	13.4	452944	12.0027	down	down	correct
LGF.US	B	20190314	14.98	15.2277	14.93	15.08	379208	15.08	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190314	15.73	16.03	15.73	15.89	437976	15.89	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190314	15.07	15.17	15.07	15.17	37740	12.0032	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190314	154.76	154.76	152.67	152.82	957925	152.82	down	down	correct
LHX.US	L3Harris Technologies Inc	20190314	161.42	162.88	160.14	160.44	957959	152.9372	down	down	correct
LII.US	Lennox International Inc	20190314	247.83	249.07	246.9	248.22	191258	240.1461	up	up	correct
LIN.US	Linde plc	20190314	174.25	174.44	173.17	174.21	1033242	166.5256	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190314	1.14	1.1758	1.08	1.14	986410	1.14
LL.US	Lumber Liquidators Holdings Inc	20190314	10.94	11	10.18	10.25	1796795	10.25	down	down	correct
LLY.US	Eli Lilly and Company	20190314	124.98	124.98	122.51	123.08	42768796	116.8752	down	down	correct
LMT.US	Lockheed Martin Corporation	20190314	303.42	304.46	298.32	298.51	1178428	277.3632	down	down	correct
LNC.US	Lincoln National Corporation	20190314	61.64	62.16	61.43	61.74	1679007	56.5348	up	down	incorrect
LND.US	BrasilAgro	20190314	4.26	4.26	4.08	4.09	2448	3.4543	down	down	correct
LNN.US	Lindsay Corporation	20190314	93.63	93.87	91.12	91.82	65463	88.9704	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190314	12.06	12.28	11.67	12.02	289257	11.3374	down	down	correct
LOW.US	Lowe's Companies Inc	20190314	100.98	101.26	100.25	100.81	5393351	96.2464	down	down	correct
LPG.US	Dorian LPG Ltd	20190314	5.47	5.64	5.47	5.58	88329	5.154	up	up	correct
LPI.US	Laredo Petroleum Inc	20190314	3.09	3.125	3.03	3.07	292520	61.4	down	down	correct
LPL.US	LG Display Co. Ltd	20190314	9.28	9.31	9.21	9.27	207746	9.27	down	down	correct
LPX.US	Louisiana	20190314	24.52	24.71	24.26	24.45	2529499	23.2742	down	down	correct
LRN.US	Stride Inc	20190314	33.75	33.83	33.4	33.62	207478	33.62	down	up	incorrect
LSI.US	Life Storage Inc	20190314	96.51	97.24	96.51	96.92	427783	58.3137	up	up	correct
LTC.US	LTC Properties Inc	20190314	45.14	45.359	45	45.12	114525	38.3348	down	down	correct
LTHM.US	Livent Corporation	20190314	12.67	12.75	12.05	12.09	2566500	12.09	down	up	incorrect
LUB.US	Luby's Inc	20190314	1.48	1.48	1.4585	1.48	210532	0.9007
LUMN.US	Lumen Technologies Inc	20190314	12.03	12.19	11.895	11.92	12602430	9.6531	down	down	correct
LUV.US	Southwest Airlines Co	20190314	50.78	51.59	50.61	51.16	7699817	50.4272	up	up	correct
LVS.US	Las Vegas Sands Corp	20190314	59.37	59.42	58.28	59.42	3396650	55.3779	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190314	69.98	69.98	68.13	68.19	1989963	65.8061	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190314	22.3	24.24	21.99	23.21	363687	21.4575	up	up	correct
LXP.US	PC	20190314	52.2	52.2	52.01	52.01	378	44.3494	down	down	correct
LXU.US	LSB Industries Inc	20190314	7.16	7.19	6.88	6.93	62959	5.3308	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190314	88.58	89.0125	87.42	87.44	2334018	77.1152	down	down	correct
LYG.US	Lloyds Banking Group plc	20190314	3.35	3.36	3.32	3.34	4975154	2.8451	down	down	correct
LYV.US	Live Nation Entertainment Inc	20190314	62.97	63.89	62.81	63.56	2079522	63.56	up	up	correct
LZB.US	La	20190314	34.07	34.07	33.75	33.83	231017	32.5087	down	down	correct
M.US	Macy's Inc	20190314	23.57	23.9	23.37	23.63	6036053	21.0158	up	up	correct
MA.US	Mastercard Incorporated	20190314	228.7	230.2094	227.41	229.51	2838729	226.2984	up	down	incorrect
MAA.US	PI	20190314	61.6	61.7048	61.6	61.7048	316	51.5462	up	down	incorrect
MAC.US	The Macerich Company	20190314	43.47	43.68	42.96	43.38	1011483	35.6888	down	down	correct
MAIN.US	Main Street Capital Corporation	20190314	37.94	38.37	37.93	38.25	373991	31.4194	up	up	correct
MAN.US	ManpowerGroup Inc	20190314	84.13	84.37	83.61	84.02	742205	77.919	down	down	correct
MANU.US	Manchester United plc	20190314	19.74	19.895	19.73	19.8	25039	19.1702	up	up	correct
MAS.US	Masco Corporation	20190314	39.01	39.22	38.67	38.91	2943517	37.4675	down	down	correct
MATX.US	Matson Inc	20190314	36.4	36.66	36.01	36.5	133636	34.549	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190314	10.54	10.54	10.48	10.48	73504	9.1993	down	up	incorrect
MAXR.US	Maxar Technologies Inc	20190314	5.17	5.28	4.86	4.97	1453593	4.9343	down	down	correct
MBI.US	MBIA Inc	20190314	10.3	10.33	10.21	10.28	290703	10.28	down	down	correct
MBSC.US	UN	20190314	20.69	20.69	20.69	20.69	187	20.69
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190314	7.96	8.09	7.94	8.09	2583733	5.6992	up	up	correct
MC.US	Moelis & Company	20190314	43.55	43.89	42.71	42.88	589715	33.1289	down	up	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190314	13.37	13.4	13.3511	13.38	106817	11.9236	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20190314	37.38	37.475	36.76	37.24	16990	37.24	down	down	correct
MCD.US	McDonald's Corporation	20190314	181.99	182.78	180.67	182.74	2375444	171.2771	up	up	correct
MCI.US	Barings Corporate Investors	20190314	16.114	16.2	16.0525	16.2	9715	13.332	up	up	correct
MCK.US	McKesson Corporation	20190314	117.46	118.32	116.52	117.72	1064342	114.413	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190314	6.74	6.76	6.73	6.74	86693	5.0155
MCO.US	Moody's Corporation	20190314	173.77	175.08	173.14	174.98	949468	171.0233	up	up	correct
MCR.US	MFS Charter Income Trust	20190314	7.78	7.789	7.72	7.73	131250	6.1348	down	down	correct
MCS.US	The Marcus Corporation	20190314	41.09	41.3	40.76	40.96	156474	40.1264	down	down	correct
MCY.US	Mercury General Corporation	20190314	50.43	51.15	50.25	50.76	210526	44.3277	up	up	correct
MD.US	MEDNAX Inc	20190314	30.37	30.905	30.36	30.61	1418468	30.61	up	down	incorrect
MDC.US	M.D.C. Holdings Inc	20190314	28.45	28.7	28.3	28.47	201140	24.0472	up	up	correct
MDLQ.US	Medley LLC	20190314	15.79	15.8657	14.7564	15.16	12875	10.7537	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190314	14.64	15	14.38	14.6	10359	10.075	down	down	correct
MDP.US	Meredith Corporation	20190314	57.81	57.81	56.32	56.81	338011	53.3765	down	up	incorrect
MDT.US	Medtronic plc	20190314	93.1	93.5299	92.44	93.33	5578616	87.4178	up	up	correct
MDU.US	MDU Resources Group Inc	20190314	25.75	25.9	25.57	25.69	844212	23.6244	down	down	correct
MED.US	Medifast Inc	20190314	135.91	136.689	132.61	132.94	172660	121.1699	down	down	correct
MEI.US	Methode Electronics Inc	20190314	31.63	31.999	30.165	30.36	364924	29.2649	down	down	correct
MER.US	PK	20190314	25.77	25.89	25.77	25.89	19000	23.2741	up	up	correct
MFC.US	Manulife Financial Corporation	20190314	17.05	17.06	16.81	16.85	2054031	14.741	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190314	3.06	3.08	3.05	3.05	361067	2.6971	down	up	incorrect
MFGP.US	Micro Focus International plc	20190314	25.25	25.25	24.88	24.91	522102	16.2771	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190314	13.09	13.09	13.01	13.06	50955	11.6523	down	down	correct
MFM.US	MFS Municipal Income Trust	20190314	6.78	6.78	6.7489	6.75	37708	5.9489	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190314	25.992	26	25.9724	26	1787	22.4565	up	up	correct
MFV.US	MFS Special Value Trust	20190314	5.5477	5.5538	5.53	5.53	8917	4.3105	down	up	incorrect
MG.US	Mistras Group Inc	20190314	13.78	14.01	13.1785	13.8	144495	13.8	up	up	correct
MGA.US	Magna International Inc	20190314	49.77	49.79	48.55	48.74	1162646	45.2257	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190314	4.43	4.43	4.4	4.4	22626	3.7937	down	down	correct
MGM.US	MGM Resorts International	20190314	26.55	26.71	26.2	26.45	3976258	25.8876	down	down	correct
MGP.US	MGM Growth Properties LLC	20190314	30.74	31	30.7	30.87	716111	25.8758	up	down	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190314	22.15	22.245	22.12	22.15	27230	18.4091
MGY.US	Magnolia Oil & Gas Corporation	20190314	12.59	12.69	12.485	12.6	920713	12.5301	up	up	correct
MH.US	PD	20190314	4.68	4.7	4.501	4.7	8789	4.7	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20190314	15.65	15.77	15.59	15.59	8000	13.7313	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190314	7.32	7.3499	7.31	7.33	21286	6.6213	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190314	11.72	11.72	11.62	11.63	85325	10.1992	down	down	correct
MHK.US	Mohawk Industries Inc	20190314	132.05	132.295	128.46	129.26	966157	129.26	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190314	14.14	14.35	14	14.2996	11631	12.7738	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190314	12.78	12.78	12.63	12.64	73969	11.217	down	up	incorrect
MHNC.US	Maiden Holdings North America Ltd	20190314	17.0169	17.48	16.955	17.3	19415	13.5916	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190314	40.1	40.58	40	40.42	671700	2.1724	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190314	3.71	3.71	3.69	3.7	225254	2.9789	down	down	correct
MIXT.US	MiX Telematics Limited	20190314	18.63	18.8	18.0939	18.66	69298	17.6178	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190314	13.21	13.27	13.1831	13.19	35009	11.6866	down	down	correct
MKC.US	V	20190314	70	70	70	70	1600	67.2063
MKL.US	Markel Corporation	20190314	998.95	1007.41	988.05	1004.73	114760	1004.73	up	down	incorrect
MLI.US	Mueller Industries Inc	20190314	31.92	31.98	31.62	31.76	184510	30.6028	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190314	190.58	192.35	190.02	191.7	579872	187.3823	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20190314	11.38	11.38	10.92	10.92	3948	10.92	down	down	correct
MLR.US	Miller Industries Inc	20190314	33.05	33.16	32.431	32.87	27627	30.8093	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190314	91.8	92.6	91.71	92.49	1377868	88.3174	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190314	19.99	19.99	19.81	19.84	53324	17.3776	down	down	correct
MMI.US	Marcus & Millichap Inc	20190314	38.46	38.98	38.31	38.88	169195	38.88	up	up	correct
MMM.US	3M Company	20190314	206.7	207.45	205.73	207.38	1793356	188.7639	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190314	59.95	60.39	59.72	60.2	1080750	47.7131	up	up	correct
MMS.US	Maximus Inc	20190314	71.25	71.275	70.73	71.01	338022	68.2732	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190314	5.58	5.5999	5.56	5.57	87619	4.5306	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190314	13.24	13.24	13.09	13.13	57008	11.6721	down	down	correct
MN.US	Manning & Napier Inc	20190314	2.48	2.49	2.39	2.43	30348	2.264	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190314	14.49	14.49	14.35	14.35	10663	12.7908	down	down	correct
MNR.US	PC	20190314	24	24.05	24	24.025	7429	20.3008	up	up	correct
MO.US	Altria Group Inc	20190314	56.08	56.49	55.77	56.4	11896018	44.9921	up	up	correct
MOD.US	Modine Manufacturing Company	20190314	14.3	14.3	13.92	14.02	122742	14.02	down	down	correct
MODN.US	Model N Inc	20190314	16.87	16.91	16.71	16.76	114546	16.76	down	up	incorrect
MOG.US	A	20190314	87.25	87.81	86.745	87.56	209334	84.8678	up	up	correct
MOGU.US	MOGU Inc	20190314	15.7	15.7	15.3001	15.52	21620	15.52	down	down	correct
MOH.US	Molina Healthcare Inc	20190314	142.1	143.5	138.89	140.13	803013	140.13	down	up	incorrect
MOS.US	The Mosaic Company	20190314	28.6	28.72	28.21	28.38	3686695	27.6039	down	down	correct
MOV.US	Movado Group Inc	20190314	34.43	34.76	34.11	34.58	91493	32.4539	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190314	13.57	13.63	13.52	13.535	11093	12.0315	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190314	59.65	59.93	58.9	59.69	5473419	52.6344	up	up	correct
MPLX.US	MPLX LP	20190314	33.35	33.6125	33.15	33.32	927542	23.8901	down	up	incorrect
MPV.US	Barings Participation Investors	20190314	15.5	15.5099	15.2557	15.484	11069	12.936	down	up	incorrect
MPW.US	Medical Properties Trust Inc	20190314	18.33	18.495	18.3	18.47	4664243	15.9528	up	up	correct
MPX.US	Marine Products Corporation	20190314	13.61	13.85	13.61	13.65	50880	12.4754	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190314	12.29	12.29	12.21	12.26	28568	10.851	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20190314	14	14.04	13.98	13.98	72631	12.3283	down	down	correct
MRC.US	MRC Global Inc	20190314	17.39	17.42	17.08	17.09	575653	17.09	down	down	correct
MRK.US	Merck & Co. Inc	20190314	81.2482	81.6978	80.8716	81.428	8139817	71.2211	up	up	correct
MRO.US	Marathon Oil Corporation	20190314	17.32	17.415	17.245	17.26	9602659	16.6467	down	down	correct
MSA.US	MSA Safety Incorporated	20190314	102.17	102.17	101.03	101.3	190062	97.7748	down	down	correct
MSB.US	Mesabi Trust	20190314	28.49	28.7	28.24	28.38	26296	21.9841	down	down	correct
MSC.US	Studio City International Holdings Limited	20190314	16	16.02	15.9531	16.02	6172	16.02	up	up	correct
MSCI.US	MSCI Inc	20190314	185.45	187.23	184.61	186.81	656869	182.4637	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190314	8.99	9	8.97	8.99	24550	7.6861
MSGS.US	W	20190314	296.1	296.575	294.63	295.02	160155	293.0952	down	up	incorrect
MSI.US	Motorola Solutions Inc	20190314	141	141	139.565	140.09	1305756	134.4189	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190314	83.02	83.02	81.83	82.04	246921	66.1051	down	down	correct
MT.US	ArcelorMittal	20190314	21.52	21.59	21.26	21.27	2530117	20.8273	down	up	incorrect
MTB.US	M&T Bank Corporation	20190314	172.32	173.84	171.77	173.33	904809	158.9493	up	up	correct
MTD.US	Mettler	20190314	689.63	699	687.89	698.68	136563	698.68	up	up	correct
MTDR.US	Matador Resources Company	20190314	18.54	18.83	18.48	18.53	1879036	18.4578	down	down	correct
MTG.US	MGIC Investment Corporation	20190314	13.15	13.23	13.04	13.1	1334462	12.4138	down	down	correct
MTH.US	Meritage Homes Corporation	20190314	43.53	43.93	43.23	43.39	280651	43.39	down	down	correct
MTL.US	P	20190314	0.7001	0.7001	0.7001	0.7001	283	0.7001
MTN.US	Vail Resorts Inc	20190314	217.21	218.51	211.24	214.38	434398	204.22	down	down	correct
MTOR.US	Meritor Inc	20190314	20.96	20.99	20.7058	20.87	698927	20.87	down	down	correct
MTR.US	Mesa Royalty Trust	20190314	11.7	11.7	11.43	11.43	5276	9.693	down	up	incorrect
MTRN.US	Materion Corporation	20190314	56.97	57.454	56.58	56.8	47443	55.6828	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190314	20.85	20.89	20.79	20.88	55822	19.3873	up	up	correct
MTW.US	The Manitowoc Company Inc	20190314	17.08	17.1	16.65	16.68	514925	16.68	down	down	correct
MTX.US	Minerals Technologies Inc	20190314	59.49	59.6	58.02	58.05	84419	57.5081	down	down	correct
MTZ.US	MasTec Inc	20190314	47.49	47.78	47.16	47.21	811737	47.21	down	up	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20190314	14.34	14.34	14.26	14.26	23197	12.5634	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190314	13.18	13.23	13.1301	13.15	109396	11.7353	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190314	12.31	12.35	12.26	12.26	54431	10.8442	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190314	5.08	5.12	5.08	5.1	878753	4.6139	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190314	14.13	14.14	14.06	14.06	11636	12.8393	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190314	13.86	13.86	13.72	13.72	50104	12.2562	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190314	13.3	13.31	13.28	13.31	33637	11.6529	up	up	correct
MUR.US	Murphy Oil Corporation	20190314	30.61	30.89	30.1	30.12	1873609	27.134	down	down	correct
MUSA.US	Murphy USA Inc	20190314	79.93	80.97	78.96	80.38	240965	79.663	up	up	correct
MUX.US	McEwen Mining Inc	20190314	1.74	1.75	1.7	1.7	2103432	1.7	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190314	8.95	8.95	8.86	8.87	33133	7.8298	down	down	correct
MVO.US	MV Oil Trust	20190314	8.06	8.1	8	8.04	21970	5.7029	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20190314	14.79	14.79	14.65	14.66	32906	12.8953	down	up	incorrect
MWA.US	Mueller Water Products Inc	20190314	10.41	10.445	10.26	10.29	806886	9.7846	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190314	7.51	7.58	7.44	7.55	170403	7.55	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190314	10.49	10.49	10.3201	10.3201	560	10.3201	down	down	correct
MXF.US	The Mexico Fund Inc	20190314	13.92	13.92	13.75	13.77	14885	12.2553	down	down	correct
MXL.US	MaxLinear Inc	20190314	25.19	25.37	24.74	24.78	208272	24.78	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190314	13.46	13.49	13.4	13.4113	27787	11.9841	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190314	14.14	14.14	13.94	13.95	92135	12.2565	down	down	correct
MYE.US	Myers Industries Inc	20190314	18.24	18.31	18.05	18.2	52155	16.5402	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190314	12.77	12.79	12.65	12.67	188615	11.287	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190314	13.85	13.85	13.77	13.84	36485	12.072	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190314	12.21	12.25	12.17	12.17	35705	10.8225	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190314	22.27	22.3603	21.375	22.06	53516	22.06	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20190314	13.43	13.47	13.39	13.45	271642	12.7373	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190314	13.47	13.47	13.35	13.36	345594	12.3324	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190314	13.21	13.26	13.169	13.26	22055	12.3221	up	up	correct
NAT.US	Nordic American Tankers Limited	20190314	2.09	2.14	2.08	2.1	589677	1.7917	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190314	12.57	12.57	12.49	12.5	10636	11.6815	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190314	19.76	19.86	19.76	19.82	84764	17.1035	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190314	34.29	34.46	34.17	34.35	49981	32.2001	up	up	correct
NBR.US	Nabors Industries Ltd	20190314	3.37	3.52	3.36	3.46	131654	166.8979	up	up	correct
NC.US	NACCO Industries Inc	20190314	38.61	39.8	38.61	39.64	15782	37.0019	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190314	9.55	9.59	9.52	9.56	21190	8.7854	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190314	54.97	55.33	54.56	55.16	1550093	55.16	up	up	correct
NCR.US	NCR Corporation	20190314	28.18	28.23	27.93	28.08	506092	28.08	down	down	correct
NCV.US	PA	20190314	24.43	24.6621	24.43	24.6601	11281	21.4701	up	up	correct
NCZ.US	PA	20190314	23.9	23.97	23.7326	23.87	26006	22.3132	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190314	7.98	8.08	7.98	8.08	59160	55.2383	up	up	correct
NEA.US	Nuveen AMT	20190314	13.24	13.24	13.15	13.15	309049	12.1593	down	down	correct
NEM.US	Newmont Corporation	20190314	33.78	34.04	33.39	33.42	11498850	30.5426	down	down	correct
NEP.US	NextEra Energy Partners LP	20190314	46.4	46.42	46.02	46.09	289543	41.6211	down	down	correct
NETI.US	Eneti Inc	20190314	4.165	4.2846	4.0654	4.2348	38222	38.0618	up	up	correct
NEU.US	NewMarket Corporation	20190314	436.5	436.5	428.14	434.53	65723	410.9756	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190314	13.88	13.96	13.79	13.79	39584	12.5063	down	down	correct
NEW.US	Puxin Limited	20190314	6.75	7.09	6.7335	7.02	112551	7.02	up	up	correct
NEWR.US	New Relic Inc	20190314	103.99	106.145	103.37	105.18	561669	105.18	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190314	10.22	10.48	9.96	10	875985	10	down	down	correct
NEXA.US	Nexa Resources S.A	20190314	11.1	11.41	10.8942	11.18	70337	10.0359	up	up	correct
NFG.US	National Fuel Gas Company	20190314	60.31	60.86	60.17	60.42	477963	54.4334	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190314	11.97	12.04	11.93	12.01	198458	9.8689	up	up	correct
NGG.US	National Grid plc	20190314	57.95	58.1	57.75	57.87	307268	49.1718	down	down	correct
NGL.US	PC	20190314	13.34	13.38	13.15	13.24	552545	11.275	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190314	18.23	18.7	17.76	18.4	52997	18.4	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190314	13.04	13.13	12.89	12.93	90130	10.8536	down	down	correct
NGVT.US	Ingevity Corporation	20190314	105.69	107	103.57	104.12	444695	104.12	down	down	correct
NHI.US	National Health Investors Inc	20190314	79.19	79.58	78.49	79.24	192527	66.8382	up	up	correct
NI.US	PB	20190314	26.69	26.72	26.52	26.71	50925	22.7169	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190314	13.01	13.01	12.9	12.91	69889	12.0812	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190314	20.96	20.9748	20.89	20.94	50868	16.6287	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190314	9.99	9.99	9.936	9.99	2819	9.4548
NINE.US	Nine Energy Service Inc	20190314	22.71	22.99	22.11	22.41	73225	22.41	down	down	correct
NIO.US	NIO Inc	20190314	6.63	6.64	6	6.03	58983387	6.03	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190314	12.86	12.89	12.83	12.83	41732	12.1375	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20190314	50.08	50.21	49.65	49.72	354134	45.1627	down	down	correct
NKE.US	NIKE Inc	20190314	86.15	86.88	85.7	86.87	5906100	84.7301	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190314	11.72	11.74	11.71	11.71	37507	10.9535	down	down	correct
NKX.US	Nuveen California AMT	20190314	13.71	13.71	13.58	13.65	59448	12.6897	down	up	incorrect
NL.US	NL Industries Inc	20190314	4.13	4.23	4.12	4.22	34136	3.9076	up	up	correct
NLS.US	Nautilus Inc	20190314	5.95	6.1199	5.93	5.98	251935	5.98	up	down	incorrect
NLSN.US	Nielsen Holdings plc	20190314	27.08	27.35	27.02	27.32	3382781	25.7226	up	down	incorrect
NM.US	PH	20190314	5.52	5.52	5.52	5.52	200	5.52
NMG.US	Nouveau Monde Graphite Inc	20190314	0.1855	0.1855	0.1855	0.1855	100	1.8545
NMI.US	Nuveen Municipal Income Fund Inc	20190314	10.89	10.9	10.84	10.84	21164	10.1651	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190314	0.92	0.947	0.9162	0.9185	37892	11.9207	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20190314	5.46	5.5	5.41	5.5	7027	5.5	up	down	incorrect
NMPRH.US	Navios Maritime Holdings Inc	20190314	5.52	5.52	5.52	5.52	200	5.52
NMR.US	Nomura Holdings Inc	20190314	3.7	3.73	3.7	3.71	178638	3.3082	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190314	13.11	13.15	13.06	13.06	14301	12.1494	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190314	12.75	12.759	12.7	12.7	11950	11.9193	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190314	13.15	13.18	13.04	13.06	192930	12.2055	down	down	correct
NNI.US	Nelnet Inc	20190314	55.1	55.95	54.82	55.69	100726	53.8135	up	up	correct
NNN.US	National Retail Properties Inc	20190314	53.13	53.44	52.9	53.43	785908	46.8888	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190314	9.69	9.75	9.68	9.75	6415	5.7199	up	up	correct
NOA.US	North American Construction Group Ltd	20190314	12.52	12.68	12.4	12.51	74919	12.1214	down	down	correct
NOAH.US	Noah Holdings Limited	20190314	46.83	48.24	45.525	45.79	433168	45.79	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20190314	278.44	280.21	274.315	274.75	804127	263.54	down	down	correct
NOK.US	Nokia Corporation	20190314	6.17	6.25	6.15	6.22	18598029	6.0913	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190314	12.68	12.7199	12.68	12.711	3620	11.9262	up	up	correct
NOMD.US	Nomad Foods Limited	20190314	21.5	21.76	21.42	21.42	531069	21.42	down	down	correct
NOV.US	NOV Inc	20190314	27.22	27.45	26.92	27.04	2425704	26.6168	down	down	correct
NOW.US	ServiceNow Inc	20190314	244.05	244.63	241.3	241.59	1946816	241.59	down	down	correct
NP.US	Neenah Inc	20190314	63.48	63.53	62.7538	63.28	99904	57.6507	down	down	correct
NPK.US	National Presto Industries Inc	20190314	106.55	110.57	106.55	109.24	65020	96.0291	up	up	correct
NPO.US	EnPro Industries Inc	20190314	66.05	66.05	64.66	64.81	84001	62.1005	down	up	incorrect
NPTN.US	NeoPhotonics Corporation	20190314	6.75	6.77	6.4975	6.56	914952	6.56	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190314	12.42	12.42	12.4	12.41	14746	11.6345	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190314	13.03	13.0689	13.015	13.02	45892	11.9871	down	down	correct
NR.US	Newpark Resources Inc	20190314	8.58	8.68	8.43	8.43	341700	8.43	down	down	correct
NRG.US	NRG Energy Inc	20190314	43.01	43.03	41.83	41.86	5956819	39.017	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190314	20.58	20.7005	20.41	20.45	64669	15.517	down	down	correct
NRK.US	Nuveen New York AMT	20190314	12.54	12.55	12.5	12.55	70278	11.9061	up	up	correct
NRP.US	Natural Resource Partners L.P	20190314	42.07	42.1	41.8683	42.09	8766	33.1558	up	up	correct
NRT.US	North European Oil Royalty Trust	20190314	7.1399	7.1399	6.96	7.0286	3547	5.5517	down	down	correct
NS.US	PC	20190314	24.61	24.67	24.25	24.25	19301	18.6027	down	up	incorrect
NSA.US	PA	20190314	28.25	28.48	28.13	28.13	253906	25.1813	down	down	correct
NSC.US	Norfolk Southern Corporation	20190314	179.67	180.2	177.73	178.99	1269411	170.3972	down	down	correct
NSCO.US	WS	20190314	10.12	10.14	10.12	10.13	672471	6.1859	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190314	5.99	6	5.97	6	133185	4.8825	up	up	correct
NSP.US	Insperity Inc	20190314	123.75	124.79	122.36	124.56	278626	116.3823	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190314	37.12	37.87	37.12	37.71	132207	32.7106	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190314	13.88	13.95	13.86	13.91	152516	111.5901	up	down	incorrect
NTP.US	Nam Tai Property Inc	20190314	8.98	8.98	8.66	8.76	26426	8.76	down	down	correct
NTR.US	Nutrien Ltd	20190314	53.87	54.15	53.45	53.66	2890457	48.1938	down	down	correct
NTZ.US	Natuzzi S.p.A	20190314	5.15	5.15	5.15	5.15	137	5.15
NUE.US	Nucor Corporation	20190314	59.19	59.21	58.675	58.82	2536288	54.2346	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190314	14.25	14.25	14.21	14.24	36008	13.2827	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20190314	59.06	59.49	58.73	59	421189	53.6263	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190314	9.7	9.72	9.66	9.68	185456	9.1256	down	down	correct
NUW.US	Nuveen AMT	20190314	15.88	15.91	15.85	15.85	18152	14.8406	down	down	correct
NVG.US	Nuveen AMT	20190314	14.76	14.81	14.76	14.8	482479	13.5326	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190314	10.77	10.89	10.66	10.82	102738	10.82	up	down	incorrect
NVR.US	NVR Inc	20190314	2738	2758.7921	2721.48	2722.77	20003	2722.77	down	down	correct
NVRO.US	Nevro Corp	20190314	43.86	43.8999	42.92	43.25	267946	43.25	down	down	correct
NVS.US	Novartis AG	20190314	90.2752	91.183	90.147	90.7982	1616472	75.4824	up	up	correct
NVT.US	nVent Electric plc	20190314	27.4	27.4	27	27.16	959363	25.0386	down	down	correct
NVTA.US	Invitae Corporation	20190314	23.22	23.69	22.66	23.44	1463486	23.44	up	up	correct
NWG.US	NatWest Group plc	20190314	7.14	7.19	7.13	7.14	657852	5.7801
NWN.US	Northwest Natural Holding Company	20190314	64.31	65.17	63.89	63.97	143325	58.3103	down	down	correct
NX.US	Quanex Building Products Corporation	20190314	15.39	15.48	15.22	15.25	271564	14.475	down	up	incorrect
NXC.US	Nuveen California Select Tax	20190314	13.91	13.96	13.91	13.96	376	12.7299	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190314	13.61	13.61	13.55	13.57	45518	12.5118	down	down	correct
NXN.US	Nuveen New York Select Tax	20190314	13.5424	13.59	13.5201	13.536	4022	12.3533	down	up	incorrect
NXP.US	Nuveen Select Tax	20190314	14.54	14.54	14.5	14.51	7160	13.2388	down	up	incorrect
NXQ.US	Nuveen Select Tax	20190314	13.64	13.65	13.615	13.63	36711	12.4331	down	down	correct
NXR.US	Nuveen Select Tax	20190314	14.59	14.59	14.52	14.55	44653	13.2738	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190314	35.55	35.73	35.14	35.42	45340	32.7603	down	down	correct
NYCB.US	PU	20190314	48.3	48.399	47.9	48.2	3008	48.2	down	down	correct
NYT.US	The New York Times Company	20190314	34.55	34.68	34.08	34.18	1115656	33.6209	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190314	14.88	14.88	14.78	14.82	266968	13.9551	down	down	correct
O.US	Realty Income Corporation	20190314	71.56	71.91	71.25	71.91	1756974	64.0635	up	up	correct
OAK.US	PB	20190314	25.01	25.09	24.98	25	74634	21.1166	down	down	correct
OC.US	Owens Corning	20190314	47	47.395	46.9	47	1260401	45.3837
OCN.US	Ocwen Financial Corporation	20190314	1.96	2	1.935	1.99	705935	29.85	up	up	correct
ODC.US	Oil	20190314	28.85	28.95	28.065	28.77	10694	26.5395	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190314	20.36	20.59	19.95	20.11	621106	19.1917	down	down	correct
OFC.US	Corporate Office Properties Trust	20190314	26.99	27.09	26.88	27.05	666930	24.112	up	up	correct
OFG.US	OFG Bancorp	20190314	20.47	20.78	20.44	20.63	258947	19.6952	up	up	correct
OGE.US	OGE Energy Corp	20190314	42.85	43.06	42.64	42.83	1147150	37.9046	down	up	incorrect
OGS.US	ONE Gas Inc	20190314	88.83	89.3448	88.46	88.69	166723	82.2447	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190314	36.75	36.8	36.5184	36.69	1562167	29.7073	down	down	correct
OI.US	O	20190314	19.6	19.69	19.45	19.66	1142500	19.3194	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190314	7.74	7.74	7.69	7.74	28469	6.7615
OIBR.US	C	20190314	1.72	1.74	1.67	1.68	45915400	1.68	down	down	correct
OII.US	Oceaneering International Inc	20190314	15.24	15.73	15.24	15.6	1452844	15.6	up	up	correct
OIS.US	Oil States International Inc	20190314	16.12	16.34	15.87	16.15	429574	16.15	up	up	correct
OKE.US	ONEOK Inc	20190314	67.26	67.4	66.975	67.12	1786987	53.8663	down	down	correct
OLN.US	Olin Corporation	20190314	23.85	23.95	23.34	23.37	1214659	20.9931	down	down	correct
OLP.US	One Liberty Properties Inc	20190314	29.06	29.34	29.01	29.23	35919	23.3774	up	down	incorrect
OMC.US	Omnicom Group Inc	20190314	75.24	76.01	74.93	75.64	2108090	68.0971	up	up	correct
OMF.US	OneMain Holdings Inc	20190314	33.51	33.78	33.33	33.55	559400	22.239	up	up	correct
OMI.US	Owens & Minor Inc	20190314	4.8	4.94	4.71	4.74	1400283	4.7253	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190314	8.75	8.95	8.32	8.42	282700	8.42	down	down	correct
ONTO.US	Onto Innovation Inc	20190314	29.27	29.83	28.895	29.01	163944	29.01	down	down	correct
OOMA.US	Ooma Inc	20190314	15.48	15.76	15.45	15.73	36462	15.73	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190314	27.86	28.04	27.68	27.79	34606	25.2294	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190314	11.73	11.82	11.64	11.69	645473	11.2224	down	down	correct
ORA.US	Ormat Technologies Inc	20190314	55.04	55.63	54.85	55	121688	54.0389	down	down	correct
ORAN.US	Orange S.A	20190314	15.51	15.58	15.48	15.49	316422	12.8598	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20190314	6.71	6.76	6.69	6.7	390053	4.3778	down	down	correct
ORCL.US	Oracle Corporation	20190314	52.98	53.395	52.85	53.05	24000330	50.6807	up	up	correct
ORI.US	Old Republic International Corporation	20190314	20.8	21.02	20.75	20.89	1375341	15.9914	up	up	correct
ORN.US	Orion Group Holdings Inc	20190314	3.9	3.91	3.75	3.79	81667	3.79	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190314	1.85	2.14	1.85	2.14	839939	2.14	up	down	incorrect
OSK.US	Oshkosh Corporation	20190314	76.22	76.3995	74.45	75.82	836726	72.8872	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190314	22.12	22.36	22.03	22.32	2065200	20.9352	up	down	incorrect
OVV.US	Ovintiv Inc	20190314	7.25	7.4	7.2	7.24	4192310	33.1197	down	down	correct
OXM.US	Oxford Industries Inc	20190314	77.75	77.92	76.46	76.67	88462	72.6232	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190314	64.97	65.49	64.95	65.21	2446261	59.7551	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190314	86.5	87.23	85.02	86.96	56586	79.2506	up	up	correct
PACK.US	Ranpak Holdings Corp	20190314	10.16	10.19	10.16	10.17	102200	10.17	up	up	correct
PAG.US	Penske Automotive Group Inc	20190314	42.22	42.77	42.17	42.63	467496	40.0561	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190314	28.9	29.24	28.23	28.38	1392871	28.38	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190314	14.6	14.6	14.24	14.24	18511	12.6997	down	down	correct
PAM.US	Pampa Energía S.A	20190314	30.7	30.963	29.51	30.01	293151	30.01	down	down	correct
PAR.US	PAR Technology Corporation	20190314	24.54	25.2	24.14	25.07	55896	24.7556	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190314	16.8	16.99	16.79	16.95	170380	16.95	up	up	correct
PAYC.US	Paycom Software Inc	20190314	180.9	184.2565	180.725	183.35	662517	183.35	up	up	correct
PB.US	Prosperity Bancshares Inc	20190314	73.05	73.26	72.72	72.98	260124	67.4477	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190314	36.95	37.24	36.95	37.13	323382	31.0055	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190314	24.65	24.65	24.53	24.61	27663	20.4822	down	down	correct
PBF.US	PBF Energy Inc	20190314	31.48	32.42	31.05	32.25	2353246	30.8614	up	up	correct
PBFX.US	PBF Logistics LP	20190314	20.91	21.2899	20.77	20.94	70045	15.8497	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20190314	27.87	28.46	27.86	28.06	320132	28.06	up	up	correct
PBI.US	Pitney Bowes Inc	20190314	6.97	6.985	6.77	6.84	2330031	6.1271	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190314	16.25	16.42	16.12	16.25	14013710	12.8405
PBRA.US	Petróleo Brasileiro S.A.	20190314	14.65	14.72	14.475	14.61	6503942	12.4703	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190314	7.64	7.64	7.48	7.51	67236	6.2443	down	down	correct
PBY.US	Prospect Capital Corporation	20190314	24.43	24.45	24.145	24.45	12698	21.2766	up	up	correct
PCF.US	High Income Securities Fund	20190314	9.14	9.16	9.12	9.12	33505	7.0575	down	down	correct
PCG.US	PG&E Corporation	20190314	19.39	19.56	19.255	19.51	6437325	19.51	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190314	23.47	23.52	23.42	23.47	232000	17.791
PCK.US	PIMCO California Municipal Income Fund II	20190314	8.85	8.85	8.76	8.765	35575	7.6772	down	down	correct
PCM.US	PCM Fund Inc	20190314	11.0072	11.0072	10.9308	10.95	9303	8.5909	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20190314	17.14	17.17	17.05	17.16	54407	13.8423	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190314	17.12	17.27	17.09	17.23	84830	15.9393	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190314	32.19	32.29	31.92	32.17	113501	24.6044	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190314	20.48	20.67	20.3731	20.66	682837	18.2447	up	up	correct
PDS.US	Precision Drilling Corporation	20190314	2.37	2.4	2.33	2.38	47154	47.6	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20190314	16.1301	16.26	16.1301	16.2	38665	13.1307	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190314	31.29	31.36	31.12	31.3	2130182	27.746	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20190314	59.54	59.95	59.31	59.64	2420781	54.3219	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190314	5.93	5.97	5.875	5.97	1397767	4.8341	up	up	correct
PEN.US	Penumbra Inc	20190314	148.47	150.85	146.62	150.45	237323	150.45	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190314	16.68	16.716	16.62	16.69	72963	13.9047	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190314	13.35	13.35	13.27	13.3	12183	11.1838	down	down	correct
PFE.US	Pfizer Inc	20190314	42	42.08	41.13	41.19	30473983	35.145	down	up	incorrect
PFGC.US	Performance Food Group Company	20190314	37.99	38.15	37.85	37.95	278791	37.95	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190314	11.4	11.44	11.39	11.41	52379	8.7966	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190314	10.3	10.3421	10.29	10.34	93793	7.9664	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190314	11.41	11.41	11.25	11.26	14798	9.3407	down	down	correct
PFS.US	Provident Financial Services Inc	20190314	26.87	27.005	26.69	26.75	113975	23.5005	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190314	22.81	23.1	22.73	22.91	239468	22.2427	up	up	correct
PG.US	The Procter & Gamble Company	20190314	100.94	101.78	100.72	101.32	8590299	94.5572	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190314	14.75	14.75	14.61	14.75	15417	11.5005
PGR.US	The Progressive Corporation	20190314	72.31	73.009	71.95	72.86	2334406	65.6335	up	up	correct
PGRE.US	Paramount Group Inc	20190314	14.45	14.65	14.445	14.59	1713419	13.2392	up	up	correct
PGTI.US	PGT Innovations Inc	20190314	14.51	14.73	14.47	14.48	436798	14.48	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190314	18	18.1	17.95	18.1	15149	14.6113	up	up	correct
PH.US	Parker	20190314	171.8	172.07	169.61	169.99	914835	162.3021	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190314	10.64	10.65	10.57	10.57	53169	8.6649	down	down	correct
PHG.US	Koninklijke Philips N.V	20190314	40.36	40.435	40.24	40.36	335530	37.1501
PHI.US	PLDT Inc	20190314	21.56	21.68	21.3925	21.47	293665	17.6273	down	up	incorrect
PHK.US	PIMCO High Income Fund	20190314	9.03	9.03	9	9.03	370200	6.9098
PHM.US	PulteGroup Inc	20190314	27.39	27.43	26.93	27.09	3492385	26.2037	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190314	8.95	8.95	8.91	8.94	87876	6.8699	down	up	incorrect
PHX.US	PHX Minerals Inc	20190314	16.125	16.4799	16.065	16.08	16311	15.4113	down	down	correct
PII.US	Polaris Inc	20190314	86.73	86.74	85.16	85.28	555705	79.6766	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190314	4.54	4.54	4.52	4.53	22093	3.6609	down	down	correct
PIPR.US	Piper Sandler Companies	20190314	72.15	72.95	71.28	72.68	103800	66.5527	up	down	incorrect
PJT.US	PJT Partners Inc	20190314	41.31	41.31	40.3	40.69	77446	38.7701	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190314	31.49	31.49	31.14	31.47	1565153	27.7011	down	down	correct
PKE.US	Park Aerospace Corp	20190314	16.8	16.8	16.5	16.64	74173	14.5125	down	down	correct
PKG.US	Packaging Corporation of America	20190314	100.49	100.79	98.23	98.75	754566	90.8561	down	down	correct
PKI.US	PerkinElmer Inc	20190314	93.6	93.66	92.8	93.11	463424	92.4645	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190314	26.4	26.5599	26.4	26.4	16758	20.5218
PKX.US	POSCO	20190314	56.48	56.6916	56.23	56.57	67977	51.8759	up	up	correct
PLAN.US	Anaplan Inc	20190314	38.8	40.81	38.6325	40.68	696686	40.68	up	down	incorrect
PLD.US	Prologis Inc	20190314	71.94	72.03	71.23	71.78	2226489	67.2698	down	down	correct
PLNT.US	Planet Fitness Inc	20190314	67.08	67.93	66.88	67.77	1000678	67.77	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190314	38.35	38.49	37.83	37.91	79181	34.7857	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190314	15.77	16.8997	15.72	16.35	67446	13.4682	up	up	correct
PM.US	Philip Morris International Inc	20190314	89.13	89.905	88.96	89.79	4534712	75.5635	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190314	13.95	14.05	13.93	14.01	50173	13.144	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190314	14.18	14.19	14.08	14.18	98931	13.3344
PMM.US	Putnam Managed Municipal Income Trust	20190314	7.4	7.47	7.38	7.39	41833	6.4415	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20190314	12.17	12.18	12.12	12.12	79748	10.4741	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190314	20.76	20.81	20.69	20.69	279472	16.0794	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190314	12.18	12.25	12.17	12.18	45205	11.2231
PNC.US	The PNC Financial Services Group Inc	20190314	129.01	130.0231	128.48	129.6	1608510	118.3505	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190314	13.2	13.2	13.1325	13.1325	3615	12.1634	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190314	11.7	11.7	11.65	11.655	10352	11.0557	down	down	correct
PNM.US	PNM Resources Inc	20190314	46.92	47.09	46.49	46.53	377259	43.3476	down	down	correct
PNR.US	Pentair plc	20190314	42.7	42.7	42.43	42.56	1031345	40.7046	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190314	95.5	95.84	94.8	95.15	975467	85.6216	down	down	correct
POLY.US	Plantronics Inc	20190314	48.59	48.96	48.09	48.3	276126	47.1069	down	down	correct
POR.US	Portland General Electric Company	20190314	52.21	52.42	51.88	51.94	468308	46.8633	down	down	correct
POST.US	Post Holdings Inc	20190314	102.12	103.57	101.9	102.36	625777	102.36	up	up	correct
PPG.US	PPG Industries Inc	20190314	111.04	111.12	108.99	109.68	1432544	104.8087	down	down	correct
PPL.US	PPL Corporation	20190314	32.54	32.65	32.31	32.59	5134760	27.9788	up	up	correct
PPT.US	Putnam Premier Income Trust	20190314	5.11	5.12	5.1	5.11	202812	4.0922
PRA.US	ProAssurance Corporation	20190314	37.91	38.13	37.5	37.59	535975	35.2949	down	down	correct
PRG.US	PROG Holdings Inc	20190314	53.0695	53.3692	52.41	53.2193	366478	44.8663	up	up	correct
PRGO.US	Perrigo Company plc	20190314	47.76	48.13	47.185	47.36	1018204	44.8909	down	down	correct
PRI.US	Primerica Inc	20190314	122.4	123.5	121.28	123.22	159798	119.1748	up	up	correct
PRLB.US	Proto Labs Inc	20190314	108.14	108.4327	105.43	105.67	120237	105.67	down	down	correct
PRMW.US	Primo Water Corporation	20190314	15.06	15.16	14.98	15.05	504579	14.3899	down	down	correct
PRO.US	PROS Holdings Inc	20190314	40.89	41.64	40.89	41.03	198027	41.03	up	down	incorrect
PRS.US	Prudential Financial Inc	20190314	25.22	25.26	25.19	25.25	95214	21.9095	up	up	correct
PRT.US	PermRock Royalty Trust	20190314	7.79	7.98	7.79	7.86	15762	6.3894	up	up	correct
PRTY.US	Party City Holdco Inc	20190314	8.93	9.05	8.77	8.8	1270832	8.8	down	down	correct
PRU.US	Prudential Financial Inc	20190314	95.09	95.62	94.87	95.27	1735393	82.6472	up	up	correct
PSA.US	Public Storage	20190314	219.75	220.135	218.29	218.57	1518080	199.5069	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190314	27.23	27.37	27	27	27634	21.6329	down	down	correct
PSO.US	Pearson plc	20190314	11.02	11.09	10.97	10.97	142554	10.0629	down	up	incorrect
PSTG.US	Pure Storage Inc	20190314	20.39	20.57	20.24	20.42	2243681	20.42	up	up	correct
PSX.US	Phillips 66	20190314	98.25	98.67	97.65	98.47	1663011	86.8528	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190314	51.62	52.06	51.45	51.79	278422	40.3135	up	up	correct
PTR.US	PetroChina Company Limited	20190314	65.09	65.31	64.84	64.9	65837	53.7954	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190314	17.28	17.2816	17.1601	17.18	130553	13.5145	down	down	correct
PUK.US	Prudential plc	20190314	42.4	42.4099	41.78	41.82	411537	33.03	down	down	correct
PUKPRA.US	PUKPRA	20190314	26.7301	26.82	26.7301	26.81	8009	23.4338	up	up	correct
PUMP.US	ProPetro Holding Corp	20190314	20.4	20.8	20.17	20.7	1138997	20.7	up	up	correct
PVG.US	Pretium Resources Inc	20190314	8.71	8.8	8.62	8.63	1139557	8.63	down	up	incorrect
PVH.US	PVH Corp	20190314	113	113.215	112.34	112.72	483652	112.4168	down	down	correct
PVL.US	Permianville Royalty Trust	20190314	2.78	2.83	2.7403	2.81	62310	2.2057	up	down	incorrect
PWR.US	Quanta Services Inc	20190314	36.62	37.05	36.53	36.91	1492965	36.51	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20190314	135.38	137.58	135.38	136.37	1272935	127.0311	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190314	9.88	9.88	9.88	9.88	126	9.1558
PYS.US	PPlus Trust Series RRD	20190314	16.96	17.05	16.95	17	3356	13.2088	up	up	correct
PYT.US	PPLUS Trust Series GSC	20190314	20.3513	20.3513	20.2531	20.2531	227	18.5621	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20190314	10.88	10.9002	10.73	10.79	18005	9.9937	down	down	correct
PZN.US	Pzena Investment Management Inc	20190314	8.88	9.05	8.62	8.67	319020	7.7055	down	down	correct
QD.US	Qudian Inc	20190314	5.6	5.68	5.14	5.27	4795045	5.27	down	down	correct
QGEN.US	QIAGEN N.V	20190314	39.94	39.95	39.66	39.79	550286	39.79	down	down	correct
QSR.US	Restaurant Brands International Inc	20190314	62.57	62.95	62.18	62.7	729279	57.0212	up	up	correct
QTWO.US	Q2 Holdings Inc	20190314	68.06	68.84	67.81	68	478847	68	down	down	correct
QUOT.US	Quotient Technology Inc	20190314	9.96	10.05	9.94	10.03	363462	10.03	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190314	23.97	23.97	23.76	23.82	29817	20.0114	down	down	correct
R.US	Ryder System Inc	20190314	61.19	61.52	60.02	61.42	517906	54.634	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190314	21.53	21.55	21.41	21.45	58223	15.4226	down	down	correct
RACE.US	Ferrari N.V	20190314	130.66	131.25	129.86	131.19	261228	128.4786	up	up	correct
RAD.US	Rite Aid Corporation	20190314	0.72	0.73	0.7017	0.73	791486	14.6	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190314	59.71	61.155	59.1	61.02	654669	61.02	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190314	33.79	34.02	33.61	34.01	335858	32.4583	up	up	correct
RBC.US	Regal Beloit Corporation	20190314	81.28	81.81	80.37	81.62	176999	78.7472	up	up	correct
RC.US	Ready Capital Corporation	20190314	14.93	15.08	14.79	14.83	226732	10.7146	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190314	25.583	25.583	25.45	25.5	7797	21.6876	down	down	correct
RCF.US	UN	20190314	59.25	59.25	57.4	58.05	757780	58.05	down	down	correct
RCI.US	Rogers Communications Inc	20190314	53.82	54.38	53.67	54.34	272914	48.4035	up	up	correct
RCL.US	Royal Caribbean Group	20190314	117.04	117.28	115.465	116.45	991552	113.1551	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190314	10.32	10.48	10.32	10.35	79783	8.1895	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190314	12.28	12.49	11.43	11.43	114037	11.43	down	down	correct
RDN.US	Radian Group Inc	20190314	20.45	20.56	20.35	20.4	631678	19.3364	down	down	correct
RDS.US	B	20190314	64.4	64.6	64.255	64.33	1191469	58.4025	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20190314	38.52	38.92	38.495	38.73	255626	37.8197	up	up	correct
RE.US	Everest Re Group Ltd	20190314	218.57	219.79	218.12	219.01	219957	204.3913	up	up	correct
RELX.US	RELX PLC	20190314	22.23	22.28	22.09	22.09	390375	20.4794	down	down	correct
RENN.US	Renren Inc	20190314	1.55	1.57	1.5	1.52	59793	4.56	down	down	correct
RES.US	RPC Inc	20190314	10.12	10.73	9.9	9.97	1636524	9.9201	down	down	correct
REV.US	Revlon Inc	20190314	19	19.65	18.7	18.88	297749	18.88	down	down	correct
REVG.US	REV Group Inc	20190314	10.65	10.77	10.58	10.69	597718	10.3438	up	up	correct
REX.US	REX American Resources Corporation	20190314	78.34	80.23	78.34	79.2	12370	79.2	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190314	35.17	35.41	34.96	35.27	1452577	33.5163	up	up	correct
REZI.US	Resideo Technologies Inc	20190314	20.41	20.66	19.63	19.7	1748183	19.7	down	down	correct
RF.US	Regions Financial Corporation	20190314	15.82	15.96	15.77	15.79	7636737	14.1935	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190314	13.11	13.12	13.01	13.12	42286	10.6334	up	up	correct
RFL.US	Rafael Holdings Inc	20190314	15.84	15.84	14.47	14.82	44059	14.82	down	down	correct
RFP.US	Resolute Forest Products Inc	20190314	7.92	7.95	7.73	7.78	187290	7.2109	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190314	142.96	144.37	142.2	144.27	306084	135.3802	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190314	50.45	51.35	50	50.01	221917	43.5418	down	down	correct
RGS.US	Regis Corporation	20190314	18.52	18.63	18.42	18.42	191213	18.42	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190314	10.17	10.2	10.15	10.18	4372	7.8719	up	up	correct
RH.US	RH	20190314	142.64	142.82	136.6248	137.59	1058491	137.59	down	down	correct
RHI.US	Robert Half International Inc	20190314	65.55	65.66	65.08	65.34	960943	61.7487	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20190314	83.43	83.43	81.91	82.79	213134	77.3289	down	down	correct
RIG.US	Transocean Ltd	20190314	9.14	9.2	8.99	9.04	10648840	9.04	down	down	correct
RIO.US	Rio Tinto Group	20190314	55.73	56.23	55.66	56	1525427	44.6311	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190314	16.84	16.84	16.72	16.78	20532	11.5912	down	down	correct
RJF.US	Raymond James Financial Inc	20190314	81.91	82.21	81.27	82	505007	52.2123	up	up	correct
RL.US	Ralph Lauren Corporation	20190314	121.72	122.35	120.64	121.53	1147193	115.3792	down	down	correct
RLGY.US	Realogy Holdings Corp	20190314	12.04	12.08	11.61	11.86	1835029	11.5606	down	down	correct
RLI.US	RLI Corp	20190314	69.53	70	69.34	69.52	91771	65.0993	down	down	correct
RLJ.US	RLJ Lodging Trust	20190314	18.25	18.29	18.06	18.27	1120079	16.8362	up	down	incorrect
RM.US	Regional Management Corp	20190314	27.56	27.72	27.11	27.3	12534	26.5382	down	up	incorrect
RMD.US	ResMed Inc	20190314	102.57	102.57	100.96	101	972503	98.5629	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190314	20.4553	20.5	20.45	20.486	8716	17.4853	up	up	correct
RMT.US	Royce Micro	20190314	8.36	8.4037	8.34	8.36	101032	6.7801
RNG.US	RingCentral Inc	20190314	106.36	108.2	105.895	106.53	516625	106.53	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20190314	7.48	7.67	7.48	7.6	2571	7.6	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190314	20.29	20.35	20.23	20.35	91715	16.8721	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190314	145.14	146.56	144.66	146.29	220848	142.9561	up	up	correct
ROG.US	Rogers Corporation	20190314	157.82	159.09	153.46	154.49	112523	154.49	down	down	correct
ROK.US	Rockwell Automation Inc	20190314	181.01	181.03	179.31	180.68	714992	171.488	down	down	correct
ROL.US	Rollins Inc	20190314	41.02	41.2	40.735	41.02	1646371	26.6531
ROP.US	Roper Technologies Inc	20190314	326.59	327.48	324.22	325.46	311101	320.6883	down	down	correct
RPM.US	RPM International Inc	20190314	57.11	57.25	56.82	57.1	1591073	54.1135	down	down	correct
RPT.US	RPT Realty	20190314	11.86	11.89	11.775	11.85	670550	10.3332	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190314	12.49	12.52	12.4509	12.52	168299	10.313	up	up	correct
RRC.US	Range Resources Corporation	20190314	10.78	10.96	10.775	10.89	5427977	10.7579	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190314	5.01	5.04	4.88	4.93	730526	4.7213	down	down	correct
RRX.US	Regal Beloit Corporation	20190314	81.28	81.81	80.37	81.62	176999	78.7472	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190314	87.7	87.9	86.93	87.16	396872	82.2229	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190314	21.84	21.84	21.84	21.84	0	16.6182
RSG.US	Republic Services Inc	20190314	78.85	79.09	78.55	78.93	1082149	75.1257	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190314	126.64	126.94	125.71	126.89	3925107	74.5779	up	up	correct
RVI.US	Retail Value Inc	20190314	5.8748	5.9766	5.8333	5.9389	585562	-18.433	up	up	correct
RVT.US	Royce Value Trust Inc	20190314	13.93	13.93	13.83	13.91	247867	11.1121	down	down	correct
RWT.US	Redwood Trust Inc	20190314	15.64	15.72	15.59	15.69	841028	12.9099	up	up	correct
RXN.US	Rexnord Corporation	20190314	27.04	27.17	26.74	26.94	558191	26.5363	down	down	correct
RY.US	Royal Bank of Canada	20190314	77.29	77.4	76.89	77.11	586868	69.031	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190314	13.08	13.19	12.63	12.81	606605	12.676	down	up	incorrect
RYB.US	RYB Education Inc	20190314	8.11	8.2	8.01	8.11	65900	8.11
RYI.US	Ryerson Holding Corporation	20190314	9.3	9.3	8.83	8.97	87070	8.9113	down	down	correct
RYN.US	Rayonier Inc	20190314	29.63	29.66	29.34	29.54	379234	26.7575	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190314	26.87	26.96	26.78	26.85	58945	22.8723	down	down	correct
SA.US	Seabridge Gold Inc	20190314	14	14.09	13.84	13.88	222090	13.88	down	down	correct
SAFE.US	Safehold Inc	20190314	19.8	19.99	19.79	19.93	19663	19.1723	up	up	correct
SAH.US	Sonic Automotive Inc	20190314	14.22	14.22	13.81	13.87	163337	13.4215	down	down	correct
SAIC.US	Science Applications International Corporation	20190314	73.34	73.49	72.7	72.77	323597	69.2974	down	up	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20190314	28.61	29.32	28.44	28.99	824061	28.99	up	up	correct
SAM.US	The Boston Beer Company Inc	20190314	315.88	317.17	306.22	307.66	120474	307.66	down	down	correct
SAN.US	Banco Santander S.A	20190314	4.87	4.89	4.83	4.84	6204129	4.5874	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190314	5.55	5.74	5.55	5.65	974638	5.65	up	up	correct
SAP.US	SAP SE	20190314	109.33	109.74	108.91	109.52	394181	104.7895	up	up	correct
SAR.US	Saratoga Investment Corp	20190314	22.83	22.8899	22.6481	22.83	17954	19.1161
SAVE.US	Spirit Airlines Inc	20190314	55.13	56.27	55.02	55.15	1106294	55.15	up	up	correct
SB.US	Safe Bulkers Inc	20190314	1.49	1.52	1.4669	1.51	217638	1.51	up	down	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20190314	205.6	206.38	203.5	203.66	43879390	203.66	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190314	18.22	18.26	17.79	17.81	767127	17.81	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190314	8.711	8.73	8.69	8.6914	20230	7.9655	down	down	correct
SBOW.US	SilverBow Resources Inc	20190314	20.32	20.75	20.21	20.42	34685	20.42	up	up	correct
SBR.US	Sabine Royalty Trust	20190314	46.4	46.8862	45.9435	46.17	11509	37.3783	down	up	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190314	11.05	11.23	11.01	11.16	1747170	10.4198	up	down	incorrect
SBSW.US	Sibanye Stillwater Limited	20190314	4.04	4.05	3.91	3.95	5601944	3.5275	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190314	20.96	21.03	20.58	20.81	1299392	19.0326	down	down	correct
SCCO.US	Southern Copper Corporation	20190314	37.59	38.1	37.02	37.08	1124915	32.9946	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190314	12.85	12.98	12.85	12.9	41106	9.2645	up	up	correct
SCE.US	PL	20190314	20.25	20.28	20.03	20.16	79765	18.8124	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190314	44.27	45.36	44.01	45.3	9023410	43.4796	up	down	incorrect
SCI.US	Service Corporation International	20190314	39.47	39.74	39.15	39.53	875916	37.7989	up	up	correct
SCL.US	Stepan Company	20190314	90.7	91.29	89.03	89.69	72376	87.0948	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190314	14.7	14.86	14.7	14.72	111243	11.1346	up	up	correct
SCS.US	Steelcase Inc	20190314	17.6	17.6	17.375	17.55	411994	15.7366	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190314	15.82	16.191	15.82	15.94	33476	13.0507	up	up	correct
SCX.US	The L.S. Starrett Company	20190314	7.78	8	7.66	7.94	6875	7.94	up	up	correct
SD.US	SandRidge Energy Inc	20190314	7.83	8.3042	7.83	7.89	713980	7.89	up	down	incorrect
SDRL.US	Seadrill Limited	20190314	77.2	78.99	77.05	78.14	191396	78.14	up	down	incorrect
SE.US	Sea Limited	20190314	22.82	23.48	22.82	22.9	4640301	22.9	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190314	26.17	26.24	25.62	25.7	976438	25.7	down	down	correct
SEDA.US	UN	20190314	0.11	0.115	0.11	0.115	91100	0.115	up	up	correct
SEE.US	Sealed Air Corporation	20190314	45.24	45.36	44.89	45	1740937	43.1073	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190314	14.03	14.33	14.01	14.23	685221	14.0818	up	down	incorrect
SF.US	Stifel Financial Corp	20190314	54.7	55.425	54.25	55.16	466794	35.7281	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190314	23.5	23.79	23.435	23.79	19591	22.0299	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190314	10.98	11.66	10.85	11.2	458185	10.2797	up	up	correct
SFL.US	SFL Corporation Ltd	20190314	12.13	12.26	12.0625	12.2	594748	9.4179	up	down	incorrect
SFUN.US	Fang Holdings Limited	20190314	1.37	1.4	1.33	1.37	544462	68.5
SGU.US	Star Group L.P	20190314	9.76	9.76	9.65	9.69	68043	8.3458	down	down	correct
SHAK.US	Shake Shack Inc	20190314	53.11	54.93	52.86	54.77	841249	54.77	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190314	38.63	38.77	38.48	38.7	46982	35.607	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190314	50.45	50.4856	50.04	50.08	29552	40.5539	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190314	18.97	19.13	18.77	19.11	259343	13.7164	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20190314	14.75	14.77	14.49	14.66	4062843	13.8345	down	down	correct
SHOP.US	Shopify Inc	20190314	204.32	209.59	203.39	208.23	1219034	208.23	up	up	correct
SHW.US	The Sherwin	20190314	424.9	429.17	423.895	428.82	760067	139.6291	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190314	4.08	4.0901	3.98	4.03	9305877	3.6109	down	down	correct
SIG.US	Signet Jewelers Limited	20190314	27.42	27.57	26.92	27.29	907021	25.6474	down	up	incorrect
SII.US	Sprott Inc	20190314	2.35	2.36	2.29	2.3085	102588	21.1615	down	down	correct
SITC.US	SITE Centers Corp	20190314	13.3	13.31	13.06	13.13	1001814	11.9172	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190314	52.91	54.23	52.5	54.15	479535	54.15	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190314	50.93	51.66	50.51	51.42	1082026	48.482	up	down	incorrect
SJI.US	South Jersey Industries Inc	20190314	31.28	31.48	31	31.21	926868	27.3186	down	down	correct
SJM.US	The J. M. Smucker Company	20190314	103.38	103.97	102.67	103.85	947033	95.5092	up	down	incorrect
SJR.US	Shaw Communications Inc	20190314	20.69	20.71	20.565	20.68	316433	18.2826	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190314	5.65	5.7	5.57	5.66	319434	4.6006	up	up	correct
SJW.US	SJW Group	20190314	61.45	61.77	61.24	61.53	153677	58.3105	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190314	24.26	24.29	24.155	24.26	310929	37.8091
SKT.US	Tanger Factory Outlet Centers Inc	20190314	21	21.08	20.78	20.8	921641	17.4628	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190314	32.75	33	32.56	32.75	1031559	32.75
SKY.US	Skyline Champion Corporation	20190314	19.87	20.035	19.2	19.37	510323	19.37	down	up	incorrect
SLB.US	Schlumberger Limited	20190314	43.15	43.4953	43.05	43.09	7934552	39.1787	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190314	15.39	15.77	15.34	15.55	1017404	14.9797	up	up	correct
SLF.US	Sun Life Financial Inc	20190314	37.96	38.07	37.84	37.98	313583	34.1018	up	up	correct
SLG.US	SL Green Realty Corp	20190314	91.502	91.702	90.812	91.522	422379	76.2206	up	up	correct
SM.US	SM Energy Company	20190314	16.32	16.5899	15.86	15.92	1618503	15.5652	down	up	incorrect
SMAR.US	Smartsheet Inc	20190314	42.39	46.295	42.28	45.39	2545815	45.39	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190314	7.06	7.1	7.02	7.07	717953	6.1625	up	down	incorrect
SMG.US	The Scotts Miracle	20190314	81.14	81.47	79.9449	80.29	393974	74.6441	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190314	13.43	13.73	13.43	13.56	16143	13.56	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190314	9.82	9.88	9.28	9.78	1717971	123.9173	down	up	incorrect
SMM.US	Salient Midstream & MLP Fund	20190314	8.92	8.93	8.89	8.93	50217	123.3683	up	up	correct
SMP.US	Standard Motor Products Inc	20190314	48.31	48.72	48	48.43	62005	46.2523	up	up	correct
SNA.US	Snap	20190314	158.77	159.2108	156.05	156.61	680373	145.7736	down	down	correct
SNAP.US	Snap Inc	20190314	10.6002	11.38	10.55	11.28	80897288	11.28	up	down	incorrect
SNDR.US	Schneider National Inc	20190314	21.87	22.05	21.63	21.76	363376	19.3181	down	down	correct
SNN.US	Smith & Nephew plc	20190314	39.41	39.51	39.2	39.39	337193	37.1366	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190314	84.25	84.36	83.74	83.74	143405	64.9012	down	up	incorrect
SNV.US	Synovus Financial Corp	20190314	39.06	39.06	38.56	38.75	1085647	34.3446	down	down	correct
SNX.US	TD SYNNEX	20190314	95.04	95.44	94.01	94.2	363260	46.1135	down	down	correct
SO.US	The Southern Company	20190314	51.75	51.95	51.45	51.53	4696230	45.8883	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190314	16.22	16.59	16.12	16.53	1112766	14.3815	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20190314	24.59	24.64	24.515	24.61	51195	21.4484	up	up	correct
SOL.US	ReneSola Ltd	20190314	1.78	1.87	1.78	1.83	10702	1.83	up	up	correct
SON.US	Sonoco Products Company	20190314	58.96	59.26	58.76	59.22	480372	54.4719	up	up	correct
SONY.US	Sony Group Corporation	20190314	46.23	46.24	45.95	46.12	778140	45.4675	down	down	correct
SOR.US	Source Capital Inc	20190314	36.17	36.17	36.04	36.07	13498	30.5143	down	up	incorrect
SOS.US	SOS Limited	20190314	1.43	1.43	1.287	1.31	4391	13.1	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20190314	9.8	9.82	9.78	9.82	170359	9.82	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190314	54.98	55.59	54.98	55.49	314985	51.6508	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190314	10.1438	10.15	10.14	10.14	176782	10.14	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20190314	13.25	13.3201	13.24	13.24	52283	10.0259	down	up	incorrect
SPG.US	Simon Property Group Inc	20190314	178.26	179.98	177.43	179.79	1691661	154.3971	up	up	correct
SPGI.US	S&P Global Inc	20190314	199.79	201.65	198.98	201.6	1424021	196.9912	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190314	22.05	22.13	21.91	22.05	102647	16.879
SPIR.US	Spire Corporation	20190314	0.0078	0.0078	0.0077	0.0077	1610	0.0077	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190314	14.22	14.2377	13.9134	14.2377	2948	13.7943	up	up	correct
SPNT.US	SiriusPoint Ltd	20190314	11.09	11.2	10.98	11.12	766724	11.12	up	down	incorrect
SPOT.US	Spotify Technology S.A	20190314	144.24	144.55	140.01	140.24	1184456	140.24	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190314	93.68	94	91.84	91.91	1485012	91.1544	down	down	correct
SPXC.US	SPX Corporation	20190314	35.43	35.48	34.99	35.03	132680	35.03	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190314	15.59	15.59	15.42	15.51	64932	13.3225	down	down	correct
SQ.US	Square Inc	20190314	78	78.72	77.1	77.38	6579206	77.38	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190314	39.9594	40.1183	38.9964	39.9892	1464593	36.8273	up	up	correct
SQNS.US	Sequans Communications S.A	20190314	1.13	1.13	1.06	1.1	27359	4.4	down	down	correct
SR.US	Spire Inc	20190314	80.6	81.18	80.01	80.03	288567	72.5384	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190314	37.88	37.93	37.5966	37.71	842780	31.7111	down	down	correct
SRE.US	Sempra	20190314	124.34	125.0703	123.49	124.45	1039019	112.8125	up	up	correct
SRG.US	Seritage Growth Properties	20190314	46.55	46.81	46.0801	46.25	135171	45.9891	down	down	correct
SRI.US	Stoneridge Inc	20190314	28	28	27.235	27.25	242227	27.25	down	down	correct
SRL.US	Scully Royalty Ltd	20190314	7.05	7.31	7.05	7.3	6768	168.9815	up	up	correct
SRLP.US	Sprague Resources LP	20190314	15.94	16.9611	15.8	16.73	286876	11.4796	up	up	correct
SRT.US	StarTek Inc	20190314	7.67	7.83	7.2699	7.35	145641	7.35	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190314	10.19	10.29	10.19	10.29	7210	31.8924	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190314	59.74	59.94	59.72	59.8	124067	57.9457	up	up	correct
SSL.US	Sasol Limited	20190314	30.3	30.34	30.07	30.09	219661	30.09	down	down	correct
SSTK.US	Shutterstock Inc	20190314	46.71	46.93	45.13	45.32	169697	44.2803	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20190314	48.4	48.44	47.64	47.76	1255739	47.76	down	up	incorrect
STAG.US	STAG Industrial Inc	20190314	28.45	28.45	28.29	28.44	486149	25.11	down	down	correct
STAR.US	PI	20190314	24.61	24.61	24.1567	24.55	5096	19.9671	down	down	correct
STC.US	Stewart Information Services Corporation	20190314	42.45	42.75	42.45	42.5	59692	39.3073	up	up	correct
STE.US	STERIS plc	20190314	122.73	123.705	121.79	123.55	381166	120.5503	up	up	correct
STG.US	Sunlands Technology Group	20190314	4.52	4.55	4.15	4.25	58130	53.125	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190314	19.85	19.85	19.68	19.77	50805	16.1896	down	down	correct
STL.US	Sterling Bancorp	20190314	19.65	19.72	19.53	19.67	1644911	18.8235	up	up	correct
STLA.US	Stellantis N.V	20190314	13.5148	13.5431	13.3357	13.3546	3261262	9.6159	down	down	correct
STM.US	STMicroelectronics N.V	20190314	15.82	15.85	15.56	15.56	2571748	15.1765	down	down	correct
STN.US	Stantec Inc	20190314	23.64	23.71	23.56	23.56	4151	22.42	down	down	correct
STNG.US	Scorpio Tankers Inc	20190314	17.85	17.99	17.43	17.58	695346	16.5085	down	up	incorrect
STON.US	StoneMor Inc	20190314	3.82	3.9	3.68	3.68	42083	3.68	down	down	correct
STOR.US	STORE Capital Corporation	20190314	32.8	32.82	32.51	32.55	2970237	28.642	down	up	incorrect
STT.US	State Street Corporation	20190314	69.88	70.72	69.77	70.29	1918150	64.6032	up	up	correct
STWD.US	Starwood Property Trust Inc	20190314	22.52	22.65	22.5	22.58	2359600	17.3564	up	up	correct
STZ.US	Constellation Brands Inc	20190314	170.5	171.29	169.31	170.61	1239988	163.6417	up	down	incorrect
SU.US	Suncor Energy Inc	20190314	33.82	33.96	33.5637	33.63	3633378	30.1031	down	down	correct
SUI.US	Sun Communities Inc	20190314	117.53	118.0009	116.68	117.61	264478	110.7573	up	up	correct
SUM.US	Summit Materials Inc	20190314	16.92	17.28	16.84	16.87	1039912	16.87	down	down	correct
SUN.US	Sunoco LP	20190314	29.99	30.2	29.9267	30.01	147259	22.4851	up	up	correct
SUP.US	Superior Industries International Inc	20190314	5.08	5.0986	4.72	4.79	649626	4.5959	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190314	7.42	7.53	7.225	7.27	380027	6.9409	down	down	correct
SUZ.US	Suzano S.A	20190314	24.12	24.2	23.77	23.98	178700	11.8593	down	down	correct
SWCH.US	Switch Inc	20190314	10	11	9.83	10.66	3336184	10.3556	up	up	correct
SWI.US	SolarWinds Corporation	20190314	18.63	19.05	18.25	18.98	620911	18.5376	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190314	133.24	133.35	131.61	131.98	1213330	125.7285	down	down	correct
SWM.US	Schweitzer	20190314	37.92	38.11	37.47	37.55	123458	32.8806	down	down	correct
SWN.US	Southwestern Energy Company	20190314	4.45	4.54	4.42	4.46	10705163	4.46	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190314	83.41	84.34	82.75	82.79	232923	76.02	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190314	7.65	7.69	7.63	7.66	47475	6.5935	up	down	incorrect
SXC.US	SunCoke Energy Inc	20190314	9.29	9.33	9.05	9.08	271228	8.1533	down	up	incorrect
SXI.US	Standex International Corporation	20190314	74.48	74.48	72.74	73.28	57260	70.8089	down	down	correct
SXT.US	Sensient Technologies Corporation	20190314	66.12	66.36	65.66	66.05	191728	61.9398	down	down	correct
SYF.US	Synchrony Financial	20190314	32.9	33.1865	32.74	32.84	7339132	30.4682	down	down	correct
SYK.US	Stryker Corporation	20190314	192.84	193.35	191.12	193.35	998374	187.6204	up	up	correct
SYY.US	Sysco Corporation	20190314	66.63	66.64	66.035	66.12	2253937	61.5628	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190314	16.93	17	16.8716	17	32314	52.598	up	up	correct
TAC.US	TransAlta Corporation	20190314	6.11	6.3	6.11	6.3	242619	6.0244	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190314	20.8	20.88	20.68	20.83	1016500	19.9498	up	up	correct
TAL.US	TAL Education Group	20190314	33.5	33.71	32.83	32.99	3697362	32.99	down	down	correct
TALO.US	Talos Energy Inc	20190314	24.24	26.15	24.24	24.85	633990	24.85	up	up	correct
TAP.US	Molson Coors Beverage Company	20190314	60.57	60.86	60.295	60.49	2108733	57.1696	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190314	105.27	107.5	104.585	106.49	71206	106.49	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190314	24.89	24.92	24.83	24.92	153986	21.6796	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190314	25.05	25.17	25	25.15	148163	21.8009	up	up	correct
TBI.US	TrueBlue Inc	20190314	22.56	22.78	22.465	22.61	143805	22.61	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190314	36.2786	36.2786	34.95	34.95	1327	34.95	down	down	correct
TCN.US	Tricon Capital Group Inc	20190314	8.5377	8.5377	8.5377	8.5377	400	7.7742
TCS.US	The Container Store Group Inc	20190314	6.78	6.8	6.62	6.69	99327	6.2537	down	down	correct
TD.US	The Toronto	20190314	56.5	56.52	56.26	56.29	868078	50.0638	down	down	correct
TDC.US	Teradata Corporation	20190314	47.94	48.35	47.87	47.94	596083	47.94
TDF.US	Templeton Dragon Fund Inc	20190314	19.49	19.5	19.22	19.25	220602	11.9942	down	down	correct
TDG.US	TransDigm Group Incorporated	20190314	439.32	445.93	439.32	442.58	411008	395.2259	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190314	25.37	25.5299	25.35	25.35	15171	22.0669	down	up	incorrect
TDOC.US	Teladoc Health Inc	20190314	60	61.41	59.4501	60.94	1437698	60.94	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190314	31.86	32.19	31.62	32.1	503920	29.4482	up	up	correct
TDW.US	Tidewater Inc	20190314	23.67	24.15	23.67	23.77	226951	23.743	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190314	230.12	230.3	227.06	227.4	172605	227.4	down	down	correct
TECK.US	Teck Resources Limited	20190314	22.01	22.09	21.615	21.65	1625283	21.0982	down	down	correct
TEF.US	Telefónica S.A	20190314	8.68	8.73	8.64	8.65	1617992	6.8188	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190314	10.38	10.41	10.37	10.4	76112	8.2575	up	up	correct
TEL.US	TE Connectivity Ltd	20190314	83.5	83.96	83.05	83.29	1523100	79.2501	down	down	correct
TEN.US	Tenneco Inc	20190314	31.95	32.275	27.91	28.1	2592828	28.1	down	down	correct
TEO.US	Telecom Argentina S.A	20190314	15.27	15.44	15	15.2	121349	12.834	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190314	16.22	16.62	16.03	16.47	13311140	16.47	up	up	correct
TEX.US	Terex Corporation	20190314	33.35	33.35	32.51	32.84	819420	31.9485	down	down	correct
TFC.US	Truist Financial Corporation	20190314	50.08	50.29	49.83	50.13	3080973	45.3205	up	up	correct
TFII.US	TFI International Inc	20190314	30.21	30.21	30.21	30.21	100	28.5377
TFX.US	Teleflex Incorporated	20190314	296.65	299.3	294.03	298.86	227665	295.7111	up	up	correct
TG.US	Tredegar Corporation	20190314	16.86	16.86	16.53	16.6	55215	10.8898	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190314	11.09	11.1476	10.56	10.77	115422	10.6869	down	down	correct
TGI.US	Triumph Group Inc	20190314	20.05	20.53	19.81	20.23	853758	20.0794	up	up	correct
TGNA.US	TEGNA Inc	20190314	14.59	14.715	14.38	14.41	1991923	13.6579	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190314	14.57	14.87	14.5	14.73	248122	12.0997	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190314	14.06	14.28	14.01	14.16	89247	12.4196	up	up	correct
TGT.US	Target Corporation	20190314	76.66	76.8	76.05	76.49	3779459	72.3107	down	down	correct
THC.US	Tenet Healthcare Corporation	20190314	29.85	30.395	29.66	30.18	942287	30.18	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20190314	115.84	116.96	115.5	116.46	186621	107.698	up	up	correct
THO.US	Thor Industries Inc	20190314	64.39	65.21	63.61	63.7	614185	60.1304	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190314	17.45	17.5045	17.32	17.42	116247	14.3653	down	down	correct
THR.US	Thermon Group Holdings Inc	20190314	25.56	25.585	25.27	25.32	50251	25.32	down	up	incorrect
THS.US	TreeHouse Foods Inc	20190314	58.76	59.84	58.66	59.68	461081	59.68	up	up	correct
THW.US	Tekla World Healthcare Fund	20190314	12.87	12.9	12.79	12.8	68060	9.7992	down	up	incorrect
TIMB.US	W	20190314	16.04	16.24	16	16.05	1081966	15.2882	up	up	correct
TISI.US	Team Inc	20190314	18.89	19.64	18.71	19.47	589751	19.47	up	up	correct
TJX.US	The TJX Companies Inc	20190314	52.3	52.35	51.83	52.1	5546506	50.5051	down	down	correct
TK.US	Teekay Corporation	20190314	3.85	4	3.8401	3.98	625786	3.98	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190314	6.46	6.5063	6.44	6.48	256608	5.653	up	up	correct
TKR.US	The Timken Company	20190314	43.8	43.86	43.04	43.3	624885	40.9684	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190314	26.24	26.31	26.08	26.18	259063	22.8011	down	up	incorrect
TLYS.US	Tilly's Inc	20190314	11.79	11.79	11.22	11.46	536211	8.9613	down	down	correct
TM.US	Toyota Motor Corporation	20190314	117.9	118.11	117.4512	117.7	139769	108.6432	down	down	correct
TME.US	Tencent Music Entertainment Group	20190314	17.86	18.16	17.53	17.68	2958649	17.68	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190314	17.58	17.65	17.34	17.57	990962	17.57	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190314	259.83	261.88	258.825	261.43	1513894	259.7862	up	up	correct
TMST.US	TimkenSteel Corporation	20190314	11.09	11.25	10.86	10.9	202844	10.9	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190314	48.35	48.35	47.685	47.73	742263	47.73	down	down	correct
TNC.US	Tennant Company	20190314	61.99	62.07	60.87	61.05	47508	58.9674	down	down	correct
TNET.US	TriNet Group Inc	20190314	61.27	62.03	61.0482	61.4	219640	61.4	up	up	correct
TNK.US	Teekay Tankers Ltd	20190314	0.996	1.01	0.9703	0.9928	172926	7.9424	down	down	correct
TNL.US	Travel + Leisure Co	20190314	41.97	42	41.31	41.35	1446204	36.9038	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190314	3.15	3.18	3.09	3.1	85123	14.2529	down	down	correct
TOL.US	Toll Brothers Inc	20190314	35.77	36.35	35.38	36.15	2327769	34.9521	up	down	incorrect
TPB.US	Turning Point Brands Inc	20190314	47.6	48.87	47.11	48.56	113300	47.6736	up	up	correct
TPC.US	Tutor Perini Corporation	20190314	19.01	19.1	18.605	18.63	273641	17.9827	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190314	12.86	12.94	12.71	12.85	675544	12.85	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190314	727.99	742.15	727.99	742.15	14214	707.3084	up	up	correct
TPR.US	Tapestry Inc	20190314	33.84	33.86	33	33.1	4871821	30.9557	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190314	13.46	13.55	13.4001	13.48	237649	9.687	up	up	correct
TPX.US	Tempur Sealy International Inc	20190314	57.44	57.57	56.65	57	1850168	14.1363	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190314	18.25	18.27	18.17	18.17	17332	14.6005	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190314	35.7961	35.7961	35.2233	35.2718	91594	33.2189	down	down	correct
TRC.US	Tejon Ranch Co	20190314	18.17	18.28	18.07	18.28	23369	18.28	up	up	correct
TREC.US	Trecora Resources	20190314	9.01	9.01	8.81	8.86	24204	8.86	down	up	incorrect
TREX.US	Trex Company Inc	20190314	70.5	70.74	69.8	70.07	627864	35.035	down	down	correct
TRGP.US	Targa Resources Corp	20190314	40.85	41.295	40.44	40.58	1509305	35.8758	down	down	correct
TRI.US	Thomson Reuters Corporation	20190314	54.79	55.93	54.79	55.78	400265	52.9562	up	up	correct
TRN.US	Trinity Industries Inc	20190314	22.94	23	22.64	22.69	1298487	20.6379	down	up	incorrect
TRNO.US	Terreno Realty Corporation	20190314	41.59	41.65	41.31	41.51	782679	39.0419	down	down	correct
TROX.US	Tronox Holdings plc	20190314	11.85	12.03	11.545	11.75	959936	10.9942	down	down	correct
TRP.US	TC Energy Corporation	20190314	45.26	45.35	45.085	45.14	1205583	38.473	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20190314	1.7	1.74	1.6801	1.69	4376515	16.9	down	down	correct
TRTN.US	Triton International Limited	20190314	32.07	32.38	31.8575	31.94	333806	27.4618	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20190314	20.34	20.45	20.31	20.42	193707	13.9242	up	up	correct
TRU.US	TransUnion	20190314	65.36	65.485	64.74	65.06	1102600	64.4301	down	down	correct
TRV.US	The Travelers Companies Inc	20190314	133.16	133.51	132.64	133.06	1035612	124.5127	down	down	correct
TS.US	Tenaris S.A	20190314	27.89	28.18	27.7973	27.86	3694730	24.9148	down	down	correct
TSE.US	Trinseo S.A	20190314	46.53	46.89	45.37	45.6	346597	41.1451	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190314	5.55	5.56	5.52	5.53	81391	4.8521	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190314	19.76	19.82	19.63	19.73	262874	13.9126	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190314	39	39.05	38.735	38.82	4935032	36.1983	down	down	correct
TSN.US	Tyson Foods Inc	20190314	64.35	64.945	64.35	64.88	2115193	60.8958	up	down	incorrect
TSQ.US	Townsquare Media Inc	20190314	5.48	5.48	5.1	5.42	55429	5.0895	down	down	correct
TT.US	Trane Technologies plc	20190314	106.4	106.94	105.7	105.95	968549	78.6104	down	down	correct
TTC.US	The Toro Company	20190314	67.45	67.55	66.83	67.39	440481	64.9429	down	down	correct
TTE.US	TotalEnergies SE	20190314	58.11	58.4999	58.09	58.37	1669398	48.6047	up	down	incorrect
TTI.US	TETRA Technologies Inc	20190314	2.37	2.44	2.34	2.36	365089	2.36	down	down	correct
TTM.US	Tata Motors Limited	20190314	12.9	12.95	12.77	12.89	967506	12.89	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190314	14.9	14.96	14.85	14.9	24695	49.9754
TU.US	TELUS Corporation	20190314	8.9675	9	8.9325	8.9525	747790	15.1735	down	down	correct
TUP.US	Tupperware Brands Corporation	20190314	27.07	27.2636	26.7359	26.86	808895	25.7918	down	down	correct
TV.US	Grupo Televisa S.A.B	20190314	10.95	11.1	10.89	11	4558950	10.821	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20190314	26.3956	26.6208	26.32	26.46	2988	24.5771	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20190314	25.74	25.74	25.56	25.58	5946	23.7747	down	down	correct
TWI.US	Titan International Inc	20190314	4.58	4.7299	4.49	4.68	769739	4.6425	up	down	incorrect
TWLO.US	Twilio Inc	20190314	127.01	131.36	126.4124	130	3826756	130	up	up	correct
TWN.US	The Taiwan Fund Inc	20190314	16.89	16.98	16.89	16.95	17993	12.8419	up	up	correct
TWO.US	Two Harbors Investment Corp	20190314	14.11	14.185	14.06	14.13	1738990	10.6097	up	up	correct
TWTR.US	Twitter Inc	20190314	31.28	31.55	30.94	31.03	12090590	31.03	down	down	correct
TX.US	Ternium S.A	20190314	28.65	28.65	27.8	28.15	214534	24.9464	down	down	correct
TXT.US	Textron Inc	20190314	52.32	52.5	51.45	51.78	1664706	51.5405	down	down	correct
TY.US	Tri	20190314	26.31	26.3992	26.25	26.29	87572	23.3934	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190314	23.12	23.29	22.92	23.26	95111	79.6732	up	up	correct
TYL.US	Tyler Technologies Inc	20190314	201.55	202.135	199.32	201.62	508657	201.62	up	down	incorrect
UA.US	Under Armour Inc	20190314	19.7	19.945	19.655	19.9	1420808	19.9	up	up	correct
UAA.US	Under Armour Inc	20190314	22.11	22.37	22.01	22.35	3618583	22.35	up	up	correct
UAN.US	CVR Partners LP	20190314	4.01	4.04	3.9198	3.98	109202	34.4148	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190314	21.12	21.24	20.705	20.79	63430	18.1741	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190314	17	17	16.81	16.82	2226	14.5919	down	down	correct
UBS.US	UBS Group AG	20190314	12.31	12.35	12.26	12.28	1757139	10.6951	down	up	incorrect
UDR.US	UDR Inc	20190314	45.26	45.38	45.02	45.33	1348943	41.3694	up	up	correct
UE.US	Urban Edge Properties	20190314	18.89	18.89	18.64	18.78	340295	16.6747	down	down	correct
UFI.US	Unifi Inc	20190314	21.6	21.66	21.2	21.26	64318	21.26	down	up	incorrect
UFS.US	Domtar Corporation	20190314	50.17	50.45	49.61	49.99	479171	46.8418	down	down	correct
UGI.US	UGI Corporation	20190314	54.78	55.31	54.69	54.8	701832	50.0043	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190314	95.84	96.29	95.49	96.1	78581	96.1	up	up	correct
UGP.US	Ultrapar Participações S.A	20190314	14.28	14.32	14.05	14.14	1566904	6.6533	down	up	incorrect
UHS.US	Universal Health Services Inc	20190314	132.97	134.91	132.605	134.12	552543	132.6669	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190314	74.83	74.8789	73.475	74.45	19226	66.7789	down	down	correct
UI.US	Ubiquiti Inc	20190314	142.5	144.52	141.74	143.9	247550	141.0165	up	up	correct
UIS.US	Unisys Corporation	20190314	13.15	13.36	12.95	13.3	1002400	13.3	up	up	correct
UL.US	Unilever PLC	20190314	55.6	55.99	55.44	55.91	1514935	51.0283	up	down	incorrect
UMC.US	United Microelectronics Corporation	20190314	1.85	1.86	1.83	1.84	1098507	1.6274	down	down	correct
UMH.US	UMH Properties Inc	20190314	13.45	13.58	13.38	13.53	131852	11.8853	up	up	correct
UNF.US	UniFirst Corporation	20190314	138.83	139.39	138.17	138.55	54698	136.8189	down	down	correct
UNFI.US	United Natural Foods Inc	20190314	12.76	13.29	12.71	13.15	1476888	13.15	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190314	253	255.0568	252.34	253.27	3865160	242.5505	up	down	incorrect
UNM.US	Unum Group	20190314	36.15	36.36	36.03	36.18	1547394	31.6948	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190314	25.36	25.48	25.3442	25.43	48687	21.6259	up	up	correct
UNP.US	Union Pacific Corporation	20190314	167.18	167.3337	164.6	165.17	3762115	156.0209	down	down	correct
UNVR.US	Univar Solutions Inc	20190314	22.81	22.91	22.67	22.78	624940	22.78	down	down	correct
UPS.US	United Parcel Service Inc	20190314	111.16	111.18	110.08	110.88	2539575	102.372	down	down	correct
URI.US	United Rentals Inc	20190314	123.53	123.75	121.62	121.71	1013706	121.71	down	down	correct
USA.US	Liberty All	20190314	6.1	6.11	6.0631	6.09	493158	4.6145	down	down	correct
USAC.US	USA Compression Partners LP	20190314	16	16.08	15.91	16.07	234671	11.1329	up	up	correct
USB.US	U.S. Bancorp	20190314	51.73	52.0667	51.49	51.71	3595536	46.9564	down	down	correct
USDP.US	USD Partners LP	20190314	11.16	11.19	11.05	11.07	31193	8.0364	down	up	incorrect
USFD.US	US Foods Holding Corp	20190314	34.92	35.07	34.63	34.63	1890800	34.63	down	down	correct
USM.US	United States Cellular Corporation	20190314	46.89	47.12	46.53	47.02	118031	47.02	up	up	correct
USNA.US	USANA Health Sciences Inc	20190314	93.77	94.385	92.1	92.38	185828	92.38	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20190314	111.08	112.73	110.05	110.33	70574	107.4647	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190314	8.66	8.66	8.4	8.52	238064	8.52	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190314	23.68	23.8	23.6	23.8	109946	19.3369	up	up	correct
UTI.US	Universal Technical Institute Inc	20190314	3.14	3.18	3.03	3.03	9371	3.03	down	down	correct
UTL.US	Unitil Corporation	20190314	55.22	55.75	54.84	55.02	16731	50.5335	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190314	31.13	31.9	31	31.64	274968	28.8974	up	up	correct
UVV.US	Universal Corporation	20190314	59.6	59.92	59.3	59.6	75830	50.6821
V.US	Visa Inc	20190314	152.56	154.69	152.3	154.2	9364876	151.6146	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20190314	94.3	94.87	93.39	93.78	399771	91.4472	down	up	incorrect
VALE.US	Vale S.A.	20190314	13.11	13.2	13.045	13.15	19052789	10.4278	up	up	correct
VAPO.US	Vapotherm Inc	20190314	19.62	20.3175	19.34	20	93278	20	up	up	correct
VATE.US	Innovate Corp	20190314	2.73	2.7564	2.58	2.62	385916	2.62	down	down	correct
VBF.US	Invesco Bond Fund	20190314	17.68	17.7499	17.6	17.6	16369	14.9553	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190314	12.31	13.06	12.31	12.31	0	10.2153
VCRA.US	Vocera Communications Inc	20190314	33.02	33.45	32.75	33.26	218497	33.26	up	down	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20190314	12.22	12.24	12.17	12.19	70890	10.8208	down	up	incorrect
VEC.US	Vectrus Inc	20190314	27.49	27.49	26.61	26.67	61557	26.67	down	down	correct
VEDL.US	Vedanta Limited	20190314	9.85	9.98	9.85	9.96	465806	8.1483	up	up	correct
VEEV.US	Veeva Systems Inc	20190314	121.25	122.63	120.52	122.32	1219164	122.32	up	down	incorrect
VER.US	VEREIT Inc	20190314	8.32	8.33	8.26	8.27	9058743	35.4361	down	down	correct
VET.US	Vermilion Energy Inc	20190314	24.76	24.95	24.64	24.68	434715	21.1985	down	down	correct
VFC.US	V.F. Corporation	20190314	85.12	85.26	84.35	84.94	1201485	79.3248	down	down	correct
VGI.US	Virtus Global Multi	20190314	12.19	12.31	12.09	12.29	88179	9.5306	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190314	12.25	12.25	12.2	12.21	54315	10.6903	down	down	correct
VGR.US	Vector Group Ltd	20190314	10.7714	10.781	10.5048	10.5238	1209515	8.0921	down	down	correct
VHC.US	VirnetX Holding Corp	20190314	5.57	5.64	5.17	5.17	911705	4.4346	down	up	incorrect
VHI.US	Valhi Inc	20190314	2.73	2.79	2.52	2.53	446741	28.123	down	down	correct
VICI.US	VICI Properties Inc	20190314	21.51	21.55	21.37	21.42	2799158	18.2737	down	down	correct
VIIX.US	VelocityShares VIX Short	20190314	12.52	12.54	12.2873	12.33	83402	61.65	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190314	7.89	7.99	7.56	7.62	6375732	7.62	down	down	correct
VIV.US	Telefônica Brasil S.A	20190314	12.34	12.4	12.2	12.26	1163254	9.7229	down	down	correct
VKQ.US	Invesco Municipal Trust	20190314	11.9	11.91	11.85	11.88	151278	10.4011	down	down	correct
VLO.US	Valero Energy Corporation	20190314	84.11	84.96	83.82	84.94	3545992	73.2171	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190314	9.08	9.22	8.96	9.21	238447	9.21	up	up	correct
VLT.US	Invesco High Income Trust II	20190314	14.33	14.33	14.19	14.24	29548	11.2683	down	down	correct
VMC.US	Vulcan Materials Company	20190314	109.65	111.57	109.1864	111.23	1288169	108.3874	up	up	correct
VMI.US	Valmont Industries Inc	20190314	134.42	134.43	133.155	133.66	62780	129.0213	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190314	11.9	11.9293	11.82	11.83	136630	10.3615	down	down	correct
VNCE.US	Vince Holding Corp	20190314	13.27	13.495	12.7	13.48	38973	13.48	up	up	correct
VNE.US	Veoneer Inc	20190314	24.71	24.78	23.08	23.51	742748	23.51	down	down	correct
VNO.US	Vornado Realty Trust	20190314	69.29	69.29	68.41	68.46	1149846	57.8797	down	down	correct
VNTR.US	Venator Materials PLC	20190314	5.62	5.73	5.22	5.24	826786	5.24	down	down	correct
VOC.US	VOC Energy Trust	20190314	5.59	5.59	5.38	5.44	20515	4.015	down	down	correct
VOYA.US	Voya Financial Inc	20190314	49.48	50.09	49.3	49.99	942992	48.7645	up	up	correct
VPG.US	Vishay Precision Group Inc	20190314	34.45	34.74	33.67	34.61	50913	34.61	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190314	12.25	12.25	12.19	12.25	64860	10.7682
VRS.US	Verso Corporation	20190314	19.52	19.6076	19.15	19.5	238496	14.7272	down	up	incorrect
VRT.US	Vertiv Holdings Co	20190314	9.95	9.97	9.95	9.95	10200	9.9409
VRTV.US	Veritiv Corporation	20190314	26.5	26.83	26.2424	26.8	102560	26.8	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190314	20.44	20.44	19.74	19.82	1081013	18.7383	down	down	correct
VST.US	Vistra Corp	20190314	25.87	25.87	25.5	25.55	2367997	23.6524	down	down	correct
VSTO.US	Vista Outdoor Inc	20190314	8.28	8.43	8.05	8.11	414979	8.11	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190314	11.13	11.13	11.06	11.07	151322	8.9221	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190314	13.28	13.28	13.21	13.27	36865	11.7714	down	down	correct
VTOL.US	Bristow Group Inc	20190314	10.8	11.075	10.77	10.96	30933	32.88	up	up	correct
VTR.US	Ventas Inc	20190314	63.63	63.77	63.3182	63.59	2212034	55.6977	down	down	correct
VVI.US	Viad Corp	20190314	54.3	54.8	53.95	54.2	58584	53.7787	down	down	correct
VVR.US	Invesco Senior Income Trust	20190314	4.16	4.19	4.16	4.18	458299	3.4511	up	up	correct
VVV.US	Valvoline Inc	20190314	18.11	18.205	17.84	17.95	1429855	17.0546	down	down	correct
VZ.US	Verizon Communications Inc	20190314	57.71	58.085	57.51	57.95	12148349	51.4919	up	up	correct
W.US	Wayfair Inc	20190314	169.01	169.75	164.5	165.32	2670207	165.32	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190314	72.15	72.71	72	72.26	1803774	71.0058	up	up	correct
WAL.US	Western Alliance Bancorporation	20190314	44.65	44.82	44.39	44.55	311349	42.5073	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190314	25.49	25.52	25.4	25.52	12754	21.8975	up	up	correct
WAT.US	Waters Corporation	20190314	241.18	242.59	239.86	242.49	539030	242.49	up	up	correct
WBK.US	Westpac Banking Corporation	20190314	18.83	18.87	18.81	18.83	279809	16.5188
WBS.US	Webster Financial Corporation	20190314	55.51	55.81	55.3248	55.64	290457	50.0562	up	up	correct
WBT.US	Welbilt Inc	20190314	15.45	15.61	15.35	15.53	1260351	15.53	up	down	incorrect
WCC.US	WESCO International Inc	20190314	53.46	53.46	52.6	53	526016	53	down	down	correct
WCN.US	Waste Connections Inc	20190314	85.12	85.14	84.55	84.82	533677	83.112	down	down	correct
WD.US	Walker & Dunlop Inc	20190314	51.8	52.88	51.27	52.62	177067	49.5927	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190314	12.78	12.821	12.71	12.72	22559	10.7998	down	down	correct
WEC.US	WEC Energy Group Inc	20190314	77.86	78.05	77.31	77.62	2083632	71.8503	down	down	correct
WEI.US	Weidai Ltd	20190314	11.81	11.9135	11.81	11.84	1489	11.84	up	up	correct
WELL.US	Welltower Inc	20190314	77.45	77.89	77.25	77.88	2216377	69.7505	up	up	correct
WES.US	Western Midstream Partners LP	20190314	32.12	32.49	32.01	32.13	1058770	24.3879	up	down	incorrect
WEX.US	WEX Inc	20190314	179.08	180.86	178.555	180.06	336443	180.06	up	down	incorrect
WF.US	Woori Financial Group Inc	20190314	37.83	38.0891	37.46	37.46	5918	33.7946	down	down	correct
WFC.US	Wells Fargo & Company	20190314	50.07	50.79	49.93	50.35	20160716	46.3262	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190314	52.49	52.49	52.49	52.49	0	50.7777
WGO.US	Winnebago Industries Inc	20190314	31.16	31.41	30.73	30.74	334195	29.9247	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190314	51.46	51.59	50.775	50.91	951800	48.9112	down	down	correct
WHD.US	Cactus Inc	20190314	37.47	37.73	37.11	37.29	284325	36.3135	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190314	37	37.205	36.3	36.5	17257	29.4858	down	down	correct
WHR.US	Whirlpool Corporation	20190314	141.31	141.99	139.47	140.07	726172	128.7539	down	down	correct
WIA.US	Western Asset Inflation	20190314	11	11.02	10.99	11	29814	8.8983
WIT.US	Wipro Limited	20190314	5.3	5.32	5.23	5.28	1260971	3.9372	down	down	correct
WIW.US	Western Asset Inflation	20190314	10.62	10.67	10.6076	10.67	119104	9.3018	up	down	incorrect
WK.US	Workiva Inc	20190314	50.32	50.52	49.17	49.53	485056	49.53	down	down	correct
WLK.US	Westlake Chemical Corporation	20190314	69.03	69.32	68.16	68.71	487059	65.7637	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190314	22.35	22.5	22.285	22.42	40461	17.8507	up	down	incorrect
WM.US	Waste Management Inc	20190314	101.1	101.22	100.5	101.16	1196904	96.3816	up	up	correct
WMB.US	The Williams Companies Inc	20190314	27.7	27.845	27.625	27.73	3739222	22.8982	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190314	10.37	10.4	10.3	10.34	302835	8.2609	down	down	correct
WMK.US	Weis Markets Inc	20190314	40.49	40.785	39.93	40.56	82911	37.7199	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20190314	25.6	25.66	25.38	25.44	274099	24.1101	down	down	correct
WMT.US	Walmart Inc	20190314	98.41	98.43	97.59	98.22	4926120	93.7089	down	up	incorrect
WNC.US	Wabash National Corporation	20190314	13.56	13.63	13.12	13.34	368314	12.4755	down	down	correct
WNS.US	WNS (Holdings) Limited	20190314	52.2	52.685	51.925	52.33	96405	52.33	up	up	correct
WOLF.US	Wolfspeed Inc	20190314	54.09	54.15	53.435	53.57	512430	53.57	down	down	correct
WOR.US	Worthington Industries Inc	20190314	36.91	36.91	36.23	36.54	247676	34.24	down	down	correct
WOW.US	WideOpenWest Inc	20190314	8.24	8.54	8.24	8.5	349960	8.5	up	up	correct
WPC.US	W. P. Carey Inc	20190314	77	77.41	76.995	77	2170794	65.7969
WPM.US	Wheaton Precious Metals Corp	20190314	22.05	22.13	21.89	21.94	3074515	21.1023	down	down	correct
WPP.US	WPP plc	20190314	56.79	57.59	56.54	56.62	171467	48.1491	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20190314	82.88	83.64	82.25	83.36	480778	52.4739	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190314	28.18	28.18	27.55	27.64	874192	24.4299	down	down	correct
WRI.US	Weingarten Realty Investors	20190314	28.04	28.06	27.85	27.99	1248627	24.3591	down	down	correct
WRK.US	WestRock Company	20190314	39.4	39.62	38.98	39.16	2695550	35.9352	down	up	incorrect
WSM.US	Williams	20190314	56.63	57.04	55.48	56.21	1678314	52.7475	down	down	correct
WSO.US	Watsco Inc	20190314	142.04	142.6	139.645	140.54	189907	127.6125	down	down	correct
WSR.US	Whitestone REIT	20190314	11.93	12.03	11.77	11.85	401500	9.8504	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190314	105.09	106.18	104.78	106.01	481816	105.0838	up	up	correct
WTI.US	W&T Offshore Inc	20190314	5.82	6.135	5.82	6.07	3544364	6.07	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20190314	912.24	920.61	912.24	919.48	12127	916.5811	up	up	correct
WTRG.US	Essential Utilities Inc	20190314	35.53	35.9	35.41	35.47	585800	33.4136	down	down	correct
WTS.US	Watts Water Technologies Inc	20190314	79.01	79.4	78.45	78.87	86092	77.0105	down	up	incorrect
WTTR.US	Select Energy Services Inc	20190314	10.99	11.22	10.96	11.1	944992	11.1	up	up	correct
WU.US	The Western Union Company	20190314	18.24	18.25	18.065	18.19	6837086	16.3128	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190314	88.45	91.81	88.33	90.63	1236978	88.3581	up	up	correct
WWW.US	Wolverine World Wide Inc	20190314	35.49	35.7505	35.24	35.59	556461	34.2149	up	up	correct
WY.US	Weyerhaeuser Company	20190314	26.09	26.16	25.43	25.55	4104506	23.376	down	up	incorrect
X.US	United States Steel Corporation	20190314	20.2	20.26	19.7	19.78	7056823	19.4043	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190314	8.64	8.65	8.58	8.6	9323	6.3833	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190314	19.84	19.84	19.58	19.8	435041	18.3018	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190314	4.92	4.98	4.84	4.92	119757	4.2758
XOM.US	Exxon Mobil Corporation	20190314	80.8	80.91	80.35	80.44	9976797	67.7118	down	down	correct
XPO.US	XPO Logistics Inc	20190314	50.0467	50.9163	49.6869	50.1966	4306671	29.2181	up	up	correct
XPRO.US	Frank’s International NV	20190314	38.04	38.82	37.68	38.1	83383	38.1	up	up	correct
XYF.US	X Financial	20190314	6.35	6.35	5.85	5.85	47221	17.2474	down	down	correct
XYL.US	Xylem Inc	20190314	77.04	77.26	76.305	76.5	563522	74.0947	down	down	correct
Y.US	Alleghany Corporation	20190314	615.01	619.12	611.31	615.67	105390	602.5489	up	up	correct
YELP.US	Yelp Inc	20190314	34.53	34.995	34.26	34.64	1502260	34.64	up	up	correct
YETI.US	YETI Holdings Inc	20190314	26.93	27.86	26	27.81	2106290	27.81	up	up	correct
YEXT.US	Yext Inc	20190314	22.37	23.06	22.2801	22.79	1459912	22.79	up	up	correct
YPF.US	YPF Sociedad Anónima	20190314	13.97	14.14	13.89	14	1142381	13.8922	up	down	incorrect
YRD.US	Yiren Digital Ltd	20190314	13.58	13.58	12.5	12.64	200399	12.64	down	down	correct
YUM.US	Yum! Brands Inc	20190314	98.3	98.99	98.05	98.98	1319771	94.363	up	up	correct
YUMC.US	Yum China Holdings Inc	20190314	41.15	41.26	40.76	41.14	3834400	40.2635	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20190314	123.33	123.83	122.55	122.94	1316209	120.2957	down	down	correct
ZEN.US	Zendesk Inc	20190314	81.79	83.83	81.26	82.96	1455415	82.96	up	up	correct
ZEPP.US	Zepp Health Corporation	20190314	17	17.61	13.2	14.56	1015156	14.56	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190314	39.61	39.773	39.41	39.49	25127	39.1327	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190314	19.3	19.43	18.85	19.12	3988811	18.5098	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190314	10.52	10.67	10.52	10.67	77561	8.2042	up	up	correct
ZTS.US	Zoetis Inc	20190314	96.65	96.85	96.13	96.2	1751511	94.7121	down	up	incorrect
ZUO.US	Zuora Inc	20190314	23.58	24	23.28	23.5	1011243	23.5	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190314	27.04	27.17	26.74	26.94	558200	26.5151	down	down	correct
ZYME.US	Zymeworks Inc	20190314	16.74	16.8537	15.62	15.75	137389	15.75	down	down	correct