CollectAI

close-nyse_stocks

2019/03/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190319	81.27	81.77	81.03	81.2	1172573	79.542	down	down	correct
AA.US	Alcoa Corporation	20190319	29.03	29.32	28.49	28.62	2459658	28.5576	down	down	correct
AAIC.US	PC	20190319	23.39	23.44	23.33	23.4	51310	17.5861	up	up	correct
AAP.US	Advance Auto Parts Inc	20190319	161.44	164.93	161.17	163.42	1371618	159.4145	up	up	correct
AAT.US	American Assets Trust Inc	20190319	45.67	45.74	45.1	45.12	177269	41.594	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190319	29.54	29.64	29.04	29.07	174959	23.0424	down	down	correct
ABB.US	ABB Ltd	20190319	19.69	19.74	19.51	19.55	2497103	17.491	down	down	correct
ABBV.US	AbbVie Inc	20190319	80.33	81.29	79.51	80.82	6335502	70.0151	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190319	80.49	81.7	80.38	81.07	871151	77.3229	up	up	correct
ABEV.US	Ambev S.A	20190319	4.53	4.59	4.5	4.53	24515119	4.1199
ABG.US	Asbury Automotive Group Inc	20190319	69.26	69.5	68.16	68.43	131001	68.43	down	up	incorrect
ABM.US	ABM Industries Incorporated	20190319	34.78	35.17	34.54	34.73	443946	32.9036	down	down	correct
ABT.US	Abbott Laboratories	20190319	79.18	80.25	79.02	79.96	6048564	76.6096	up	up	correct
AC.US	Associated Capital Group Inc	20190319	39.21	40.28	39.2027	40.28	11199	39.449	up	down	incorrect
ACA.US	Arcosa Inc	20190319	31.5	31.69	29.83	29.96	511327	29.5849	down	down	correct
ACC.US	American Campus Communities Inc	20190319	46.21	46.385	45.59	46.08	525668	40.8442	down	down	correct
ACCO.US	ACCO Brands Corporation	20190319	8.97	9.04	8.78	8.78	378816	7.9978	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190319	9.87	9.91	9.82	9.88	31061	9.88	up	up	correct
ACM.US	AECOM	20190319	30.73	30.9	30.16	30.26	422853	30.26	down	down	correct
ACN.US	Accenture plc	20190319	167.11	167.6299	165.53	166.2	1949569	159.5641	down	up	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20190319	15.5	15.53	15.22	15.28	231957	11.4052	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190319	22.5	22.6199	22.46	22.59	28673	15.3128	up	down	incorrect
ADM.US	Archer	20190319	42.6	43.39	42.56	43.01	4566058	39.5692	up	up	correct
ADNT.US	Adient plc	20190319	14.52	14.73	14.08	14.14	1751700	14.14	down	up	incorrect
ADT.US	ADT Inc	20190319	6.75	6.95	6.68	6.72	5086080	5.8672	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190319	14.45	14.47	14.37	14.37	97690	10.6873	down	down	correct
AEE.US	Ameren Corporation	20190319	72.44	72.495	71.57	72	1791119	67.0349	down	down	correct
AEG.US	Aegon N.V	20190319	5.41	5.42	5.33	5.34	1135619	4.6433	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190319	43.62	43.7443	43.25	43.26	942332	41.276	down	down	correct
AENZ.US	Aenza S.A.A	20190319	3.07	3.18	3.0221	3.17	16192	3.17	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190319	20.8	20.9	20.61	20.72	3533259	19.0145	down	down	correct
AER.US	AerCap Holdings N.V	20190319	44.55	44.91	44.4	44.45	1562553	44.45	down	down	correct
AES.US	The AES Corporation	20190319	18.14	18.26	17.735	17.84	11346690	16.4362	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190319	12.78	12.78	12.66	12.74	86387	11.7415	down	down	correct
AFG.US	American Financial Group Inc	20190319	98	98.31	96.06	96.25	266643	71.014	down	down	correct
AFGB.US	American Financial Group Inc	20190319	25	25.08	25	25.04	135941	22.1154	up	up	correct
AFI.US	Armstrong Flooring Inc	20190319	14.06	14.24	13.57	13.58	148960	13.58	down	down	correct
AFL.US	Aflac Incorporated	20190319	50.5	50.66	49.985	50.1	2448602	46.8468	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20190319	15.09	15.11	15.07	15.08	46448	12.3532	down	down	correct
AG.US	First Majestic Silver Corp	20190319	6.79	6.8	6.635	6.77	2576255	6.7624	down	down	correct
AGCO.US	AGCO Corporation	20190319	68	68.44	67.56	67.75	482475	64.5983	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190319	9.69	9.73	9.686	9.73	65533	7.8677	up	down	incorrect
AGI.US	Alamos Gold Inc	20190319	5.07	5.09	5	5.05	2391732	4.9131	down	down	correct
AGO.US	Assured Guaranty Ltd	20190319	45.27	45.51	44.89	44.93	562653	42.5813	down	up	incorrect
AGR.US	Avangrid Inc	20190319	49.45	49.48	48.62	48.69	328063	44.1515	down	down	correct
AGRO.US	Adecoagro S.A	20190319	7.02	7.225	6.98	7.09	437334	7.09	up	up	correct
AGS.US	PlayAGS Inc	20190319	25.79	26.53	25.03	25.4	2035026	25.4	down	up	incorrect
AGX.US	Argan Inc	20190319	49.86	50	48.78	48.83	85929	43.9365	down	down	correct
AHT.US	PI	20190319	23.55	23.63	23.24	23.25	26632	20.0752	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190319	23.5857	23.6	23.5857	23.6	832	19.4887	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190319	14.94	14.94	14.82	14.85	81737	12.0711	down	down	correct
AIG.US	PA	20190319	25.25	25.28	25.14	25.19	291325	21.713	down	down	correct
AIN.US	Albany International Corp	20190319	74.11	74.51	73.46	74.13	131883	71.7951	up	up	correct
AIR.US	AAR Corp	20190319	35.26	36.19	34.8	35.1	699467	34.7047	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190319	58.92	59.24	57.99	58.21	242535	55.3088	down	down	correct
AIV.US	Apartment Investment and Management Company	20190319	5.3674	5.3782	5.3244	5.347	881761	4.8329	down	up	incorrect
AIZ.US	Assurant Inc	20190319	98.55	98.94	96.91	97	6016999	92.2892	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190319	79.57	79.82	78.98	79.23	1045414	75.7596	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190319	34.44	34.725	34.27	34.54	734268	31.1243	up	up	correct
AJX.US	Great Ajax Corp	20190319	13.52	13.52	13.41	13.5	41253	10.8866	down	up	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190319	25.11	25.11	25.1	25.1	1455	20.472	down	up	incorrect
AKO.US	B	20190319	22.2	22.4139	22.2	22.38	9710	19.5892	up	up	correct
AKR.US	Acadia Realty Trust	20190319	27.13	27.2	26.85	26.91	426286	24.7141	down	down	correct
AL.US	PA	20190319	25.22	25.2899	25.21	25.26	50814	21.3864	up	down	incorrect
ALB.US	Albemarle Corporation	20190319	87.35	87.35	84.875	85.23	891607	81.8147	down	down	correct
ALE.US	ALLETE Inc	20190319	83.06	83.12	81.51	81.82	207349	74.0516	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190319	23.54	23.59	23.26	23.35	276158	21.6498	down	down	correct
ALG.US	Alamo Group Inc	20190319	99.46	99.83	98.47	99.26	72827	98.0702	down	down	correct
ALIN.US	PE	20190319	19.02	19.5573	19.02	19.07	17708	14.8487	up	up	correct
ALK.US	Alaska Air Group Inc	20190319	55.99	56.9	55.92	56.11	1478445	54.8846	up	up	correct
ALL.US	The Allstate Corporation	20190319	95.12	95.55	93.97	94.21	1642296	88.5236	down	down	correct
ALLE.US	Allegion plc	20190319	89.21	89.56	88.51	88.71	743815	86.0358	down	down	correct
ALLY.US	PA	20190319	26.24	26.308	26.15	26.19	54195	26.19	down	down	correct
ALN.US	American Lorain Corporation	20190319	0.15	0.15	0.15	0.15	500	0.15
ALP.US	PQ	20190319	25	25.03	24.96	24.96	36891	21.9256	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190319	46.8	46.94	46.23	46.54	1241400	44.3686	down	down	correct
ALV.US	Autoliv Inc	20190319	79.52	80.255	78.36	78.74	421481	74.2851	down	down	correct
ALX.US	Alexander's Inc	20190319	359.38	364.31	359.38	360	2565	303.9179	up	up	correct
AM.US	Antero Midstream Corporation	20190319	13.7	14.03	13.47	13.8	4080672	9.007	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190319	19.82	19.88	19.57	19.76	319278	19.76	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190319	15.11	15.23	14.62	14.75	1136790	13.8203	down	down	correct
AMCR.US	Amcor plc	20190319	10.47	10.47	10.47	10.47	0	9.3056
AME.US	AMETEK Inc	20190319	82.16	82.32	80.83	81.09	1311559	79.6117	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20190319	112.32	112.83	110.12	110.3	483016	108.5853	down	down	correct
AMH.US	PH	20190319	24.75	24.85	24.7	24.7	9324	21.0393	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190319	46.27	47.42	45.81	47.32	830608	47.32	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190319	14.58	15.019	14.5125	14.6	10830	13.5421	up	up	correct
AMP.US	Ameriprise Financial Inc	20190319	131.27	131.8648	128.52	128.87	763319	120.9	down	down	correct
AMPY.US	Amplify Energy Corp	20190319	10.21	10.59	10.2	10.38	204194	10.38	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190319	56.79	57.75	56.16	56.25	144155	56.25	down	down	correct
AMRC.US	Ameresco Inc	20190319	17.41	17.55	17.2234	17.29	108034	17.29	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190319	14.54	14.65	14.13	14.41	910096	14.41	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190319	189.42	190.22	188.51	189.91	1848207	179.5454	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190319	15.02	15.23	14.59	14.71	3767825	13.6529	down	down	correct
AN.US	AutoNation Inc	20190319	33.8	34.11	33.35	33.46	1001504	33.46	down	down	correct
ANET.US	Arista Networks Inc	20190319	300.49	300.75	294.6	295.18	3618056	73.795	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190319	26.32	26.36	25.91	26.01	1380757	24.683	down	down	correct
ANH.US	PC	20190319	25.1	25.1412	25.1	25.13	5039	21.1502	up	up	correct
ANTM.US	Anthem Inc	20190319	308.33	312.41	306.355	307.99	1276132	297.5889	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190319	8.43	8.47	8.42	8.43	206839	6.7782
AON.US	Aon plc	20190319	169.2	169.47	167.74	167.96	702530	163.9646	down	down	correct
AOS.US	A. O. Smith Corporation	20190319	52.28	52.615	51.88	52.13	1108834	49.5203	down	down	correct
AP.US	Ampco	20190319	3.8918	3.99	3.8918	3.9	31625	3.9	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190319	26.81	27.1	26.24	26.31	432271	20.64	down	down	correct
APD.US	Air Products and Chemicals Inc	20190319	186.44	186.75	184.02	184.9	850762	174.2175	down	down	correct
APH.US	Amphenol Corporation	20190319	95.63	96.23	95.37	95.71	2517478	46.5974	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190319	16.43	16.495	16.35	16.37	963433	15.1382	down	down	correct
APO.US	PB	20190319	25.04	25.04	24.85	24.94	34980	21.1625	down	down	correct
APRN.US	Blue Apron Holdings Inc	20190319	1.03	1.07	1.03	1.05	119770	15.75	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190319	15.75	15.808	15.61	15.67	213753	12.6162	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190319	11.24	11.24	11.07	11.08	360886	9.8328	down	down	correct
AQNA.US	AQNA	20190319	26.9226	26.99	26.7	26.94	10222	22.6098	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190319	13.8	14.095	13.67	13.67	733790	13.67	down	down	correct
AR.US	Antero Resources Corporation	20190319	8.6	8.68	8.5	8.54	6392279	8.54	down	up	incorrect
ARC.US	ARC Document Solutions Inc	20190319	2.33	2.3754	2.24	2.27	46583	2.1537	down	down	correct
ARCH.US	Arch Resources Inc	20190319	91.77	92.57	91.125	91.67	253096	88.9301	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190319	8.4	8.45	8.26	8.3	225363	7.7295	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190319	15	15	14.92	14.95	76678	11.8097	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20190319	140.26	140.55	139.13	139.69	627890	129.9895	down	down	correct
ARES.US	Ares Management Corporation	20190319	23.81	23.9545	23.39	23.8	1052356	21.4863	down	up	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190319	25.325	25.36	25.28	25.28	1707	21.2388	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20190319	69.27	69.965	68.915	69.83	170254	65.2659	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190319	18.64	18.65	18.42	18.44	734644	13.4118	down	down	correct
ARL.US	American Realty Investors Inc	20190319	13.15	13.34	13.0207	13.34	1122	13.34	up	up	correct
ARLO.US	Arlo Technologies Inc	20190319	4.34	4.34	4.13	4.15	1361973	4.15	down	up	incorrect
ARMK.US	Aramark	20190319	29.98	30.5	29.83	30.33	2558244	29.2537	up	down	incorrect
AROC.US	Archrock Inc	20190319	10.38	10.4	9.95	10.03	1087527	8.2278	down	down	correct
ARW.US	Arrow Electronics Inc	20190319	78.66	78.95	77.99	78.29	682990	78.29	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190319	10.23	10.26	10.155	10.16	56589	10.1198	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20190319	5.69	5.76	5.6	5.61	54669	5.5641	down	down	correct
ASG.US	Liberty All	20190319	5.55	5.57	5.53	5.55	815641	4.2733
ASGN.US	ASGN Incorporated	20190319	65.61	65.86	64.82	64.98	200322	64.98	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190319	79.37	79.69	77.76	78.05	280593	75.073	down	down	correct
ASIX.US	AdvanSix Inc	20190319	30.58	30.84	30.01	30.07	141769	29.9918	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20190319	3.15	3.1638	3.03	3.03	9415	3.03	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190319	163.85	164.38	162.19	163.45	75795	154.4482	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190319	4.03	4.045	4.005	4.02	145142	3.6381	down	down	correct
ATCO.US	PI	20190319	24.64	24.8174	24.62	24.7892	6845	19.8461	up	up	correct
ATEN.US	A10 Networks Inc	20190319	7.27	7.35	7.2	7.25	544530	7.2281	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190319	48.94	49.275	48.29	48.32	285050	48.32	down	up	incorrect
ATHM.US	Autohome Inc	20190319	94.89	95.5	90.97	92.24	1030614	90.6045	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190319	26.26	26.5	25.75	25.95	844283	25.95	down	down	correct
ATKR.US	Atkore Inc	20190319	22.65	22.695	22.27	22.32	167562	22.32	down	up	incorrect
ATO.US	Atmos Energy Corporation	20190319	101.88	102	101.14	101.48	888766	95.829	down	down	correct
ATR.US	AptarGroup Inc	20190319	104.22	104.589	103.24	103.6	188787	100.2809	down	up	incorrect
ATTO.US	Atento S.A	20190319	3.96	4.02	3.86	3.94	431412	19.8067	down	down	correct
ATUS.US	Altice USA Inc	20190319	21.66	21.91	21.47	21.48	3382851	21.48	down	down	correct
AU.US	AngloGold Ashanti Limited	20190319	13.99	13.99	13.33	13.36	3901829	12.881	down	down	correct
AUD.US	Audacy Inc	20190319	5.85	5.96	5.75	5.83	1729417	5.6368	down	down	correct
AUST.US	Austin Gold Corp.	20190319	16.18	16.2	16.18	16.2	1180	16.2	up	down	incorrect
AUY.US	Yamana Gold Inc	20190319	2.58	2.59	2.53	2.55	10067619	2.4404	down	down	correct
AVA.US	Avista Corporation	20190319	41.44	41.58	40.55	40.67	741964	36.5393	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190319	7.85	8.03	7.85	7.88	233149	6.8003	up	down	incorrect
AVB.US	AvalonBay Communities Inc	20190319	197.13	197.48	195.75	196.42	609953	180.0818	down	down	correct
AVD.US	American Vanguard Corporation	20190319	18.21	18.29	17.93	18.03	52832	17.8045	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190319	14.57	14.61	14.446	14.46	86058	10.8618	down	up	incorrect
AVLR.US	Avalara Inc	20190319	54.64	55.86	54.36	55.58	848760	55.0568	up	up	correct
AVNS.US	Avanos Medical Inc	20190319	43.06	43.31	42.59	42.75	322274	42.75	down	down	correct
AVNT.US	Avient Corporation	20190319	31.22	31.22	30.23	30.37	571412	28.3989	down	down	correct
AVY.US	Avery Dennison Corporation	20190319	112	112.55	111.635	112.27	712128	107.1078	up	up	correct
AVYA.US	Avaya Holdings Corp	20190319	14.49	14.69	14.31	14.35	1083759	14.35	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20190319	11.65	11.67	11.63	11.65	124442	9.6529
AWI.US	Armstrong World Industries Inc	20190319	73.39	74.47	73.07	74.47	1019900	72.604	up	up	correct
AWK.US	American Water Works Company Inc	20190319	104.98	105.4	103.9	104.35	1010920	99.9617	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190319	5.91	5.94	5.907	5.93	232244	4.6462	up	up	correct
AWR.US	American States Water Company	20190319	71.23	71.235	70.305	70.58	109843	67.5816	down	up	incorrect
AX.US	Axos Financial Inc	20190319	31.01	31.01	30.27	30.7	494529	30.7	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190319	14.47	14.72	14.43	14.49	1733155	14.49	up	up	correct
AXP.US	American Express Company	20190319	114.22	114.22	112.36	112.67	3331270	108.2783	down	down	correct
AXR.US	AMREP Corporation	20190319	5.1744	5.21	5.15	5.15	3040	5.15	down	down	correct
AXS.US	PE	20190319	24.47	24.47	24.32	24.38	42184	20.9431	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190319	26.23	26.315	25.72	25.79	1282100	25.79	down	down	correct
AYI.US	Acuity Brands Inc	20190319	131.11	131.49	127.84	128.52	407177	127.0471	down	down	correct
AYX.US	Alteryx Inc	20190319	76.99	77.96	75.38	77.87	1033473	77.87	up	up	correct
AZO.US	AutoZone Inc	20190319	980	988.24	976.38	978.99	315334	978.99	down	down	correct
AZRE.US	Azure Power Global Limited	20190319	11.14	11.47	11.085	11.35	14631	11.35	up	up	correct
AZUL.US	Azul S.A	20190319	33.26	34.09	33.14	33.22	446163	33.22	down	down	correct
AZZ.US	AZZ Inc	20190319	43.78	43.8	42.93	43.06	39007	41.1565	down	down	correct
B.US	Barnes Group Inc	20190319	55.63	56.31	54.64	54.84	264621	52.8514	down	down	correct
BA.US	The Boeing Company	20190319	371.14	378.77	371.01	373.43	9856108	364.6837	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190319	181.63	183.36	180.85	182.14	10238630	182.14	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190319	13.87	13.87	13.7701	13.86	34366	12.5899	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190319	57.47	57.5	56.97	57.22	1473186	54.804	down	up	incorrect
BAK.US	Braskem S.A	20190319	29.09	29.11	28.37	28.48	255534	22.5763	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190319	46.3405	46.4299	45.9434	46.2115	2820058	29.8179	down	down	correct
BANC.US	PE	20190319	25.56	25.56	25.44	25.49	8675	21.156	down	down	correct
BAP.US	Credicorp Ltd	20190319	251.68	252.49	248.33	249.31	187120	214.3684	down	down	correct
BAX.US	Baxter International Inc	20190319	77.15	77.74	76.8	77.59	2063980	75.0501	up	up	correct
BB.US	BlackBerry Limited	20190319	9.47	9.52	9.33	9.36	2423832	9.36	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190319	11.27	11.67	10.91	10.96	528474	10.6145	down	down	correct
BBD.US	Banco Bradesco S.A	20190319	9.9504	10	9.7686	9.8099	20649036	7.1066	down	down	correct
BBDC.US	Barings BDC Inc	20190319	9.93	10.04	9.93	10	281958	8.2308	up	up	correct
BBDO.US	Banco Bradesco S.A	20190319	10.43	10.48	10.35	10.35	1422	9.1459	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190319	14.28	14.3358	14.26	14.28	22432	12.9512
BBL.US	BHP Group	20190319	47.69	47.71	46.47	46.58	2045034	38.4698	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20190319	21.71	21.96	21.65	21.85	233874	18.7503	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190319	36.7	37.0501	36.33	36.56	9031	35.9094	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190319	6.26	6.31	6.16	6.2	2996411	5.4152	down	down	correct
BBW.US	Build	20190319	5.63	5.64	5.4655	5.5	325038	5.1793	down	down	correct
BBWI.US	Bath Body Works Inc	20190319	22.2412	23.0049	22.1281	22.7746	4995681	21.0435	up	up	correct
BBY.US	Best Buy Co. Inc	20190319	70.26	70.62	69.72	69.89	3504063	64.9749	down	down	correct
BC.US	PC	20190319	25.1	25.14	25.01	25.1	209339	21.7602
BCC.US	Boise Cascade Company	20190319	27.79	28.0592	27.29	27.41	297240	23.2566	down	up	incorrect
BCE.US	BCE Inc	20190319	44.59	44.6	44.13	44.3	938578	37.9874	down	down	correct
BCH.US	Banco de Chile	20190319	31.33	31.44	30.7	30.73	65804	27.3812	down	down	correct
BCO.US	The Brink's Company	20190319	77.54	78.02	76.57	76.76	228176	74.6017	down	down	correct
BCS.US	Barclays PLC	20190319	8.93	8.95	8.82	8.84	3768813	8.1991	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190319	8.13	8.17	8.095	8.11	226293	6.8268	down	down	correct
BDC.US	Belden Inc	20190319	57.55	57.93	57.08	57.29	476762	56.6099	down	up	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190319	8.63	8.65	8.582	8.61	370547	6.815	down	down	correct
BDN.US	Brandywine Realty Trust	20190319	15.56	15.59	15.41	15.45	1101074	13.1053	down	down	correct
BDX.US	Becton Dickinson and Company	20190319	244.69	247.65	242.62	247.57	1360444	238.7513	up	up	correct
BE.US	Bloom Energy Corporation	20190319	12.95	13.57	12.81	12.93	1268950	12.93	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190319	10.38	10.56	10.31	10.46	83459	6.7511	up	up	correct
BEN.US	Franklin Resources Inc	20190319	33.85	34.15	33.44	33.59	2123414	29.9281	down	down	correct
BERY.US	Berry Global Group Inc	20190319	55.59	55.69	54.36	54.52	1285673	54.52	down	down	correct
BEST.US	BEST Inc	20190319	5.15	5.27	5.09	5.09	1040000	5.09	down	up	incorrect
BF.US	B	20190319	51.25	51.55	50.95	51.28	1078778	50.34	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190319	126.1	127.24	125.84	126.58	210100	126.58	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190319	13.25	13.28	13.22	13.27	103763	11.6501	up	up	correct
BFS.US	Saul Centers Inc	20190319	50.67	50.87	50.02	50.34	29497	43.5753	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190319	12.8	12.83	12.7585	12.83	41236	11.5817	up	up	correct
BG.US	Bunge Limited	20190319	52.25	52.96	51.94	52.05	1586000	47.3466	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190319	18.18	18.29	18.18	18.27	79419	14.0337	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190319	9.0543	9.11	8.95	9.03	81733	2.1927	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190319	12.1	12.2	12.04	12.06	85029	9.8869	down	down	correct
BGS.US	B&G Foods Inc	20190319	24.22	24.53	24.09	24.29	822315	19.5137	up	up	correct
BGSF.US	BGSF Inc	20190319	23.62	24.1422	23.1	23.1	81939	20.6841	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190319	12.51	12.54	12.49	12.53	78072	10.3939	up	down	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20190319	5.53	5.57	5.53	5.56	230416	4.609	up	up	correct
BH.US	Biglari Holdings Inc	20190319	139.96	143.9	137.6851	143.48	5607	143.48	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20190319	24.74	26.34	24.73	26.29	8738871	26.29	up	up	correct
BHE.US	Benchmark Electronics Inc	20190319	26.14	26.38	25.96	26.04	305648	24.3097	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190319	13.07	13.1	13.03	13.05	110038	11.2386	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190319	30.72	30.73	29.7	29.8	187125	27.2302	down	down	correct
BHP.US	BHP Group	20190319	54.02	54.02	52.675	52.84	4168042	44.6492	down	down	correct
BHR.US	PD	20190319	11.76	11.91	11.63	11.71	102500	2.9559	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190319	16.2	16.2	16.2	16.2	182	14.7768
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190319	50.02	50.13	48.86	50.05	592371	50.05	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190319	10.97	10.97	10.91	10.93	86102	9.8953	down	down	correct
BIG.US	Big Lots Inc	20190319	34.46	35.03	34.36	34.9	1104979	31.1585	up	up	correct
BIO.US	Bio	20190319	315	317.52	312.615	314.12	228570	314.12	down	up	incorrect
BIT.US	BlackRock Multi	20190319	16.79	16.88	16.66	16.68	203508	13.0962	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190319	25.81	25.98	25.23	25.7	1744333	25.7	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190319	54.18	54.27	53.09	53.12	4103075	49.1304	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190319	6.86	6.97	6.82	6.9	1866173	6.9	up	up	correct
BKE.US	The Buckle Inc	20190319	18.2	18.67	18.05	18.6	597746	13.1437	up	down	incorrect
BKH.US	Black Hills Corporation	20190319	72.73	72.8	71.66	71.85	358714	65.7441	down	down	correct
BKI.US	Black Knight Inc	20190319	52.71	53.24	52.32	52.62	811302	52.62	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190319	14	14	13.98	13.98	32953	12.3249	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190319	5.86	5.86	5.84	5.85	109593	4.9046	down	down	correct
BKU.US	BankUnited Inc	20190319	36.38	36.38	35.105	35.15	544665	32.3986	down	down	correct
BLD.US	TopBuild Corp	20190319	63.65	64.93	63.09	63.25	312424	63.25	down	down	correct
BLDR.US	Builders FirstSource Inc	20190319	13.74	13.9	13.26	13.29	573580	13.29	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20190319	14.11	14.12	14.03	14.12	88813	12.3782	up	up	correct
BLK.US	BlackRock Inc	20190319	442.55	443.36	433.65	434.57	948487	406.3337	down	up	incorrect
BLL.US	Ball Corporation	20190319	58.08	58.24	57.78	58.06	2555812	56.7974	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190319	14.66	14.7095	14.65	14.68	52366	12.0008	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190319	20.25	20.25	19.55	19.62	85492	16.0671	down	down	correct
BMA.US	Banco Macro S.A	20190319	51.72	54.33	51.6	51.91	634834	49.4803	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190319	40.1	40.4915	39.96	40.07	21954	34.2996	down	up	incorrect
BMI.US	Badger Meter Inc	20190319	57.16	57.44	56.7	57.17	105260	55.674	up	down	incorrect
BML.US	PL	20190319	20.946	21.0934	20.93	20.97	6211	18.651	up	up	correct
BMO.US	Bank of Montreal	20190319	78.64	78.64	77.61	77.82	332675	68.8959	down	down	correct
BMY.US	Bristol	20190319	50.01	50.11	49.465	49.6	11656540	45.4429	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190319	4.94	4.995	4.81	4.85	603824	4.85	down	down	correct
BNS.US	The Bank of Nova Scotia	20190319	55.51	55.73	55.1	55.22	609377	47.7501	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20190319	12.94	12.96	12.8	12.86	15047	11.381	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190319	10.66	10.66	10.59	10.64	263397	8.9359	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190319	27.96	27.96	27.04	27.21	439586	27.21	down	up	incorrect
BORR.US	Borr Drilling Limited	20190319	3.15	3.15	3.15	3.15	100	31.5
BOX.US	Box Inc	20190319	19.9	20.09	19.7605	20	2140394	20	up	up	correct
BP.US	BP p.l.c	20190319	44.89	44.97	44.38	44.47	6931862	37.408	down	down	correct
BPMP.US	BP Midstream Partners LP	20190319	14.95	15.275	14.92	15	258870	11.275	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190319	26	26.45	25.8	25.98	192453	22.15	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190319	103.31	104.09	102.81	102.97	787669	98.3788	down	down	correct
BRC.US	Brady Corporation	20190319	46.95	47.5	46.64	46.75	220340	44.542	down	down	correct
BRFS.US	BRF S.A	20190319	6.13	6.24	6.1	6.14	3968747	6.14	up	up	correct
BRK.US	B	20190319	207.75	207.75	204.56	205.15	3881533	205.15	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190319	10.17	10.2	10.16	10.18	86456	8.701	up	up	correct
BRO.US	Brown & Brown Inc	20190319	29.58	29.65	29.03	29.08	838399	28.4389	down	up	incorrect
BRSP.US	Brightspire Capital Inc	20190319	15.69	16.02	15.64	15.85	270000	13.3565	up	up	correct
BRT.US	BRT Apartments Corp	20190319	13.85	13.95	13.8	13.87	33239	11.5261	up	up	correct
BRW.US	Voya Prime Rate Trust	20190319	4.76	4.78	4.75	4.77	945208	4.2863	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20190319	17.37	17.49	17.27	17.44	6175400	15.1863	up	down	incorrect
BSA.US	BrightSphere Investment Group plc	20190319	22.95	22.9899	22.81	22.94	4970	19.7739	down	down	correct
BSAC.US	Banco Santander	20190319	31.25	31.49	30.77	30.81	448744	27.0594	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190319	12.0465	12.0757	11.8519	11.8713	591035	10.1031	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190319	13.93	14.1	13.61	13.62	363973	12.8583	down	down	correct
BSM.US	Black Stone Minerals L.P	20190319	18.2	18.2	17.82	18.03	127532	14.2364	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190319	6.82	6.89	6.795	6.82	1167893	6.2748
BST.US	BlackRock Science and Technology Trust	20190319	32.75	33.0699	32.7163	32.95	53695	26.5351	up	up	correct
BTA.US	BlackRock Long	20190319	11.76	11.81	11.76	11.8	25837	10.3276	up	down	incorrect
BTCM.US	BIT Mining Limited	20190319	14.38	14.6296	14.38	14.38	38365	14.38
BTI.US	British American Tobacco p.l.c	20190319	42.14	42.59	41.13	41.51	3515492	33.1503	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190319	34.37	34.72	33.8	33.81	97188	28.0194	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190319	21.74	21.85	21.74	21.85	95071	20.0886	up	down	incorrect
BTU.US	Peabody Energy Corporation	20190319	30.23	30.27	29.85	29.99	657841	29.344	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190319	12.22	12.29	12.18	12.21	413473	10.1097	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190319	21.43	21.43	21.266	21.36	19078	17.9444	down	up	incorrect
BUR.US	Burford Capital Limited	20190319	23.11	23.11	23.11	23.11	280	22.7396
BURL.US	Burlington Stores Inc	20190319	146.24	149.14	145.52	148.75	3191000	148.75	up	up	correct
BV.US	BrightView Holdings Inc	20190319	15.15	15.76	15.04	15.75	658200	15.75	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190319	31.5	31.6	30.85	30.95	35700	30.5593	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190319	17.09	17.09	16.71	16.76	1094401	16.6689	down	down	correct
BWA.US	BorgWarner Inc	20190319	38.83	38.98	38.035	38.16	2109045	36.3714	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190319	11.14	11.14	11.08	11.09	27027	9.0979	down	down	correct
BWXT.US	BWX Technologies Inc	20190319	50.52	50.92	49.94	50	762000	48.1426	down	down	correct
BX.US	The Blackstone Group Inc	20190319	35.7	36	34.85	35.06	2668293	31.7813	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190319	25.43	26.615	25.2	25.61	116289	25.61	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190319	35	35	34.67	34.73	744646	27.5209	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190319	12.95	13.09	12.9305	13.09	163137	11.1496	up	up	correct
BXP.US	Boston Properties Inc	20190319	132.94	133.63	131.79	132.24	490760	119.6637	down	down	correct
BY.US	Byline Bancorp Inc	20190319	19.79	19.79	19.365	19.44	33127	18.9682	down	down	correct
BYD.US	Boyd Gaming Corporation	20190319	28.19	28.33	27.705	27.76	1194924	27.5449	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190319	13.41	13.41	13.29	13.33	42629	11.8194	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20190319	11.63	11.6839	11.26	11.32	336656	11.32	down	down	correct
C.US	PN	20190319	26.89	26.89	26.8	26.8	63730	26.8	down	down	correct
CAAP.US	Corporación América Airports S.A	20190319	8.5	8.5	8.285	8.33	60998	8.33	down	down	correct
CABO.US	Cable One Inc	20190319	944.51	944.9698	934.85	942.96	72364	928.3916	down	down	correct
CACI.US	CACI International Inc	20190319	185.61	185.8	182.94	183.44	117864	183.44	down	down	correct
CAE.US	CAE Inc	20190319	22.1	22.35	22.05	22.31	198564	22.0191	up	down	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20190319	23.58	23.58	23.4051	23.48	96739	19.1885	down	up	incorrect
CAG.US	Conagra Brands Inc	20190319	23.06	23.25	22.63	22.81	8441446	21.0131	down	down	correct
CAH.US	Cardinal Health Inc	20190319	50.04	50.88	50.04	50.55	4430658	45.5138	up	up	correct
CAI.US	PB	20190319	25.35	25.5299	25.2935	25.2935	4907	20.2228	down	down	correct
CAJ.US	Canon Inc	20190319	29	29	28.81	28.84	213589	25.903	down	down	correct
CAL.US	Caleres Inc	20190319	27.1	27.1	25.8	25.83	793282	24.3193	down	down	correct
CALX.US	Calix Inc	20190319	8.2	8.2	7.94	7.98	194132	7.98	down	down	correct
CANG.US	Cango Inc	20190319	7.56	7.56	7.56	7.56	276	6.245
CAPL.US	CrossAmerica Partners LP	20190319	18.03	18.2045	17.9	18.04	53868	13.0166	up	up	correct
CARS.US	Cars.com Inc	20190319	22.94	23.21	22.77	22.99	526363	22.99	up	up	correct
CAT.US	Caterpillar Inc	20190319	135.35	135.71	133.51	134.15	3315928	125.5335	down	down	correct
CATO.US	The Cato Corporation	20190319	13.74	13.98	13.61	13.91	243409	12.3979	up	up	correct
CB.US	Chubb Limited	20190319	136.91	138.035	135.66	135.7	1679878	127.4017	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190319	25.31	25.92	25.19	25.43	637559	23.5975	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190319	9.09	9.09	8.87	8.93	66447	7.331	down	down	correct
CBL.US	PE	20190319	10.13	10.69	10.11	10.5	31828	10.5	up	up	correct
CBRE.US	CBRE Group Inc	20190319	51.2	51.46	50.43	50.57	1608892	50.57	down	down	correct
CBT.US	Cabot Corporation	20190319	43.44	43.73	42.69	42.93	319978	39.4201	down	up	incorrect
CBU.US	Community Bank System Inc	20190319	62.83	62.83	61.3	61.33	156418	57.1893	down	down	correct
CBX.US	NYSE LISTED TEST	20190319	1	1	1	1	0	1
CBZ.US	CBIZ Inc	20190319	20.05	20.14	19.95	19.97	259238	19.97	down	down	correct
CC.US	The Chemours Company	20190319	39.43	40.69	39.24	39.39	1628910	34.3106	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190319	124.7	125.24	123.9444	124.57	2166948	114.3074	down	down	correct
CCJ.US	Cameco Corporation	20190319	12.39	12.48	12.18	12.22	1203633	12.0366	down	down	correct
CCK.US	Crown Holdings Inc	20190319	55.25	55.77	54.77	55.33	1027922	54.9036	up	up	correct
CCL.US	Carnival Corporation & plc	20190319	57.43	57.69	56.92	57.12	3416090	54.6828	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190319	3.01	3.01	3.01	3.01	530	3.01
CCO.US	Clear Channel Outdoor Holdings Inc	20190319	5.58	5.63	5.44	5.49	81528	5.49	down	down	correct
CCS.US	Century Communities Inc	20190319	23.66	23.85	22.815	22.84	181638	22.7025	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190319	28.79	29.015	28.73	28.79	120616	23.5458
CCZ.US	Comcast Holdings Corp	20190319	48.75	50.61	48.75	50.61	690	47.8666	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20190319	50.45	51.27	49.56	50.81	626522	50.81	up	up	correct
CDE.US	Coeur Mining Inc	20190319	4.7	4.74	4.65	4.65	3316721	4.65	down	down	correct
CDR.US	PC	20190319	21.1837	21.2	21.07	21.2	3075	17.1822	up	up	correct
CE.US	Celanese Corporation	20190319	101.97	102.8	100.5	100.95	644400	95.0569	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190319	33.51	33.69	33.45	33.45	8099	32.872	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190319	24.55	24.5501	24.47	24.47	2913	22.4124	down	up	incorrect
CEIX.US	CONSOL Energy Inc	20190319	37.82	37.99	37.26	37.59	236736	37.59	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190319	7.35	7.3938	7.3219	7.39	6253	6.4445	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190319	62.4	63.15	62.4	62.75	37400	48.0976	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190319	8.17	8.29	8.15	8.22	465289	55.4574	up	up	correct
CEPU.US	Central Puerto S.A	20190319	10.75	10.915	10.09	10.29	279200	10.0334	down	down	correct
CEQP.US	P	20190319	9.75	9.75	9.75	9.75	0	7.3329
CF.US	CF Industries Holdings Inc	20190319	42.61	42.78	41.89	42.09	2643124	38.7915	down	down	correct
CFX.US	Colfax Corporation	20190319	29.47	29.7	29.14	29.23	2320277	29.23	down	up	incorrect
CFXA.US	Colfax Corporation	20190319	132.78	132.88	131.98	131.98	253000	117.9849	down	up	incorrect
CGA.US	China Green Agriculture Inc	20190319	0.51	0.5425	0.51	0.5276	96149	6.3312	up	up	correct
CGAU.US	Centerra Gold Inc	20190319	5.18	5.32	5.18	5.3	21200	5.1023	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190319	34.08	34.385	33.7632	34.26	175361	30.8121	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20190319	66.71	66.714	65.91	66.38	1126217	64.2382	down	down	correct
CHE.US	Chemed Corporation	20190319	329.28	329.28	325.22	327.09	121365	324.4318	down	up	incorrect
CHGG.US	Chegg Inc	20190319	41.12	41.69	40.93	41.5	841854	41.5	up	down	incorrect
CHH.US	Choice Hotels International Inc	20190319	78.41	78.93	77.82	77.91	466741	76.5853	down	down	correct
CHK.US	PD	20190319	55.15	55.67	54.4692	54.4692	8605	45.7889	down	down	correct
CHMI.US	PB	20190319	25.21	25.29	25.11	25.18	14570	19.9012	down	down	correct
CHN.US	The China Fund Inc	20190319	20.44	20.5	20.41	20.44	35169	11.7793
CHRA.US	Charah Solutions Inc	20190319	7.38	7.79	7.38	7.51	14117	7.51	up	down	incorrect
CHS.US	Chico's FAS Inc	20190319	4.62	4.74	4.59	4.59	3092588	4.1129	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190319	35.3	35.32	35.22	35.24	50795	31.422	down	down	correct
CI.US	Cigna Corporation	20190319	167.88	173.41	167.46	172.78	3452239	169.6869	up	up	correct
CIA.US	Citizens Inc	20190319	7.02	7.09	7.01	7.02	20472	7.02
CIB.US	Bancolombia S.A	20190319	52.17	53.01	51.66	52.76	688513	48.7554	up	down	incorrect
CIEN.US	Ciena Corporation	20190319	39.34	39.56	39.03	39.16	1874649	39.16	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190319	2.48	2.49	2.47	2.49	35777	2.0209	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20190319	3.93	3.95	3.885	3.9	3012238	3.2483	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190319	15.98	16.05	15.97	16	80042	13.6456	up	up	correct
CIM.US	PD	20190319	25.27	25.27	25.16	25.16	25825	19.1051	down	down	correct
CINR.US	Ciner Resources LP	20190319	24.52	24.7265	24.5	24.6414	5243	21.7499	up	up	correct
CIO.US	PA	20190319	24.75	24.75	24.6001	24.65	8503	20.4877	down	up	incorrect
CIR.US	CIRCOR International Inc	20190319	33.95	34.6	32.63	33.45	189884	33.45	down	down	correct
CL.US	Colgate	20190319	66.21	66.21	65.43	65.75	4623640	61.6469	down	up	incorrect
CLB.US	Core Laboratories N.V	20190319	71.13	71.84	70.46	71.52	984480	68.7095	up	up	correct
CLF.US	Cleveland	20190319	10.41	10.49	9.8	9.83	15941880	8.6268	down	down	correct
CLH.US	Clean Harbors Inc	20190319	69.45	70.31	69.29	69.61	605624	69.61	up	up	correct
CLI.US	Mack	20190319	22	22.22	21.73	22.21	933992	20.8517	up	down	incorrect
CLPR.US	Clipper Realty Inc	20190319	13.36	13.38	13.26	13.31	17414	11.6627	down	down	correct
CLR.US	Continental Resources Inc	20190319	42.97	42.97	41.62	41.82	1657466	41.1733	down	down	correct
CLS.US	Celestica Inc	20190319	8.82	8.82	8.66	8.68	181796	8.68	down	down	correct
CLW.US	Clearwater Paper Corporation	20190319	22.28	22.8	21.795	21.85	155545	21.85	down	down	correct
CLX.US	The Clorox Company	20190319	157.96	158.87	155.57	156.87	1149540	146.7805	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190319	85.76	86.01	85.11	85.16	324848	73.5974	down	down	correct
CMA.US	Comerica Incorporated	20190319	83.54	83.72	80.66	80.8	2321059	70.77	down	down	correct
CMC.US	Commercial Metals Company	20190319	16.29	16.47	16.06	16.13	1738233	15.1618	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190319	7.1	7.16	6.91	7	281363	3.6652	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190319	657	671.99	653.03	665.86	869805	665.86	up	up	correct
CMI.US	Cummins Inc	20190319	161.22	162.34	159.56	160.11	1498737	148.6449	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190319	8.59	8.59	8.485	8.5	525341	6.7619	down	up	incorrect
CMP.US	Compass Minerals International Inc	20190319	53.19	53.4	52.18	52.51	265832	46.2232	down	down	correct
CMRE.US	PE	20190319	24.38	24.38	24.12	24.22	19215	19.0058	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190319	25.18	25.26	25.0707	25.25	14845	21.831	up	up	correct
CMSC.US	CMS Energy Corp	20190319	26.22	26.28	26.2001	26.26	5126	22.5955	up	down	incorrect
CMSD.US	CMS Energy Corp	20190319	25.49	25.49	25.43	25.45	29200	22.1944	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20190319	4.48	4.51	4.475	4.51	93343	3.9594	up	down	incorrect
CNA.US	CNA Financial Corporation	20190319	44.21	44.46	43.59	43.65	308610	37.2829	down	down	correct
CNC.US	Centene Corporation	20190319	59.5	60.59	59.32	59.97	2034420	59.97	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20190319	5.59	5.59	5.2	5.2	9571	5.2	down	down	correct
CNHI.US	CNH Industrial N.V	20190319	10.91	11.03	10.86	10.89	1664915	10.2942	down	down	correct
CNI.US	Canadian National Railway Company	20190319	89.17	89.38	87.18	87.41	790102	82.12	down	down	correct
CNK.US	Cinemark Holdings Inc	20190319	40.92	40.98	39.97	40.18	1527359	38.4866	down	down	correct
CNMD.US	CONMED Corporation	20190319	79.94	80.9	78.63	79.97	278651	78.1998	up	up	correct
CNNE.US	Cannae Holdings Inc	20190319	23.74	23.7681	23.41	23.7	201113	23.7	down	up	incorrect
CNP.US	CenterPoint Energy Inc	20190319	30.48	30.57	30.21	30.27	3641322	27.6438	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190319	28.3	28.59	27.71	27.8	2952689	22.144	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190319	6.65	6.73	6.39	6.52	972912	3.3941	down	down	correct
CNS.US	Cohen & Steers Inc	20190319	42	42.14	41.17	41.31	79375	36.367	down	down	correct
CNX.US	CNX Resources Corporation	20190319	10.91	10.945	10.58	10.61	2010445	10.61	down	down	correct
CO.US	Global Cord Blood Corporation	20190319	7.01	7.24	6.89	7.12	33765	7.12	up	up	correct
COE.US	China Online Education Group	20190319	5.79	5.9608	5.79	5.85	6156	5.85	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190319	26.21	26.34	25.89	25.96	6767025	24.5608	down	down	correct
COLD.US	Americold Realty Trust	20190319	30.59	30.8126	30.01	30.1	1207807	28.1657	down	up	incorrect
COO.US	The Cooper Companies Inc	20190319	292.78	294.935	289.81	294.58	375327	294.4539	up	down	incorrect
COP.US	ConocoPhillips	20190319	68.14	68.495	67.1	67.35	6456361	61.7106	down	down	correct
COR.US	CoreSite Realty Corporation	20190319	103.34	104.33	103.13	103.77	137286	92.0702	up	up	correct
CORR.US	PA	20190319	25.15	25.2	25.1	25.1199	11159	19.8606	down	down	correct
COTY.US	Coty Inc	20190319	11.34	11.5	11.28	11.5	30181029	11.0103	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20190319	208	208.01	201.44	202.53	2324300	37.5797	down	down	correct
CPA.US	Copa Holdings S.A	20190319	82.81	83.75	81.67	82.21	463500	79.8744	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190319	10.15	10.15	9.89	9.89	683	7.7759	down	down	correct
CPB.US	Campbell Soup Company	20190319	36.52	36.73	36.15	36.3	1587587	33.3088	down	up	incorrect
CPE.US	Callon Petroleum Company	20190319	7.73	7.83	7.45	7.5	401207	75	down	down	correct
CPF.US	Central Pacific Financial Corp	20190319	28.8	28.85	28.4	28.46	136107	25.4809	down	down	correct
CPG.US	Crescent Point Energy Corp	20190319	3.1	3.11	2.995	3.01	1737866	2.9425	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20190319	92.84	92.84	91.24	91.6	26954	87.3533	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190319	13.94	13.94	13.68	13.76	378707	12.1094	down	down	correct
CPRI.US	Capri Holdings Limited	20190319	47.37	47.37	46.31	46.56	1865400	46.56	down	down	correct
CPS.US	Cooper	20190319	53.61	54.35	51.6	52	162517	52	down	down	correct
CPT.US	Camden Property Trust	20190319	102.45	102.45	99.28	99.74	555352	91.0359	down	down	correct
CR.US	Crane Co	20190319	85.04	85.55	84.48	84.86	347166	79.9814	down	down	correct
CRD.US	B	20190319	9.73	9.73	9.53	9.53	4385	8.9262	down	down	correct
CRH.US	CRH plc	20190319	31.64	31.76	31.34	31.42	615516	29.5692	down	up	incorrect
CRI.US	Carter's Inc	20190319	97.81	98.955	97.47	97.89	890271	94.441	up	up	correct
CRK.US	Comstock Resources Inc	20190319	7.33	7.46	7.17	7.19	237543	7.19	down	up	incorrect
CRL.US	Charles River Laboratories International Inc	20190319	145.63	146.2	144.87	145.81	276926	145.81	up	up	correct
CRM.US	salesforce.com inc	20190319	162.52	164.62	161.6	163.93	4378959	163.93	up	up	correct
CRS.US	Carpenter Technology Corporation	20190319	46.34	46.71	45.14	45.42	149906	42.3101	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20190319	11.75	11.96	11.75	11.87	15363	9.0531	up	down	incorrect
CRY.US	CryoLife Inc	20190319	29.79	29.91	29.17	29.35	270453	29.35	down	down	correct
CS.US	Credit Suisse Group AG	20190319	12.52	12.545	12.32	12.36	3783240	11.648	down	down	correct
CSAN.US	W	20190319	45.53	46.44	45.53	45.79	3087500	45.3807	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190319	125.38	126.39	123.64	123.81	331369	119.3656	down	down	correct
CSLT.US	Castlight Health Inc	20190319	4.01	4.04	3.945	4	325619	4	down	down	correct
CSR.US	PC	20190319	24.55	24.6205	24.36	24.36	5143	21.1967	down	down	correct
CSTM.US	Constellium SE	20190319	9.12	9.22	9.02	9.1	930292	9.1	down	down	correct
CSU.US	Capital Senior Living Corporation	20190319	4.6901	4.9801	4.6751	4.9501	28839	69.7183	up	up	correct
CSV.US	Carriage Services Inc	20190319	20.01	20.33	19.99	20.09	79465	19.376	up	up	correct
CTA.US	PB	20190319	104	104	100.8	102.9999	970	91.8765	down	down	correct
CTBB.US	Qwest Corp. NT	20190319	22	22	21.87	21.94	66772	18.3398	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190319	22.79	22.79	22.62	22.69	46924	18.9404	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190319	9.55	9.87	9.55	9.8	90586	9.8	up	up	correct
CTLT.US	Catalent Inc	20190319	42.69	42.88	42.44	42.67	384450	42.67	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190319	10.14	10.14	10.12	10.12	4291	10.12	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190319	9.7	9.79	9.7	9.73	13058	37.396	up	up	correct
CTRA.US	Coterra Energy Inc	20190319	26.21	26.34	25.89	25.96	6767000	23.6431	down	down	correct
CTS.US	CTS Corporation	20190319	31.15	31.26	30.78	30.88	55424	30.4055	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190319	9.74	9.91	9.64	9.69	266362	8.4152	down	down	correct
CTZ.US	Qwest Corp. NT	20190319	23.16	23.16	22.91	22.96	22313	20.7826	down	down	correct
CUBE.US	CubeSmart	20190319	31.16	31.2	30.94	31.06	1343915	27.9021	down	down	correct
CUBI.US	PF	20190319	25.39	25.6	25.3252	25.3252	5389	21.4267	down	down	correct
CUK.US	Carnival Corporation & plc	20190319	56.6	56.79	56.05	56.26	123775	53.7513	down	down	correct
CULP.US	Culp Inc	20190319	17.9	18.17	17.81	18.08	25250	16.5616	up	up	correct
CURO.US	CURO Group Holdings Corp	20190319	10.85	10.91	10.29	10.45	138340	9.9411	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190319	9.92	9.96	9.815	9.82	803366	35.6897	down	down	correct
CVA.US	Covanta Holding Corporation	20190319	17.31	17.47	17.2	17.3	1352293	15.2259	down	down	correct
CVEO.US	Civeo Corporation	20190319	2.18	2.28	2.16	2.21	323993	26.52	up	down	incorrect
CVI.US	CVR Energy Inc	20190319	33.137	33.2161	32.4009	32.6304	804941	25.1134	down	down	correct
CVNA.US	Carvana Co	20190319	57.62	59	57.3255	57.99	866375	57.99	up	up	correct
CVS.US	CVS Health Corporation	20190319	56.7	57.54	56.48	57.09	12367430	52.5757	up	up	correct
CVX.US	Chevron Corporation	20190319	126.56	126.92	124.74	125.28	5096794	109.347	down	down	correct
CW.US	Curtiss	20190319	115.49	116.25	113.8	114.02	527686	111.9747	down	down	correct
CWEN.US	Clearway Energy Inc	20190319	14.7	14.73	14.42	14.5	603245	12.8511	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190319	14.3	14.34	13.93	14.01	192208	12.3318	down	down	correct
CWH.US	Camping World Holdings Inc	20190319	13.03	13.44	12.71	13.05	1169117	11.1797	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20190319	17.79	17.96	17.63	17.79	763208	17.79
CWT.US	California Water Service Group	20190319	54	54.01	52.94	53.01	209172	50.7044	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190319	4.87	4.94	4.83	4.89	12692090	4.767	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190319	4.99	5.01	4.98	5.01	79733	4.3875	up	down	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20190319	9.3	9.3	9.21	9.23	8653	8.0783	down	up	incorrect
CXP.US	Columbia Property Trust Inc	20190319	22.01	22.15	21.65	21.78	896849	17.0201	down	down	correct
CXW.US	CoreCivic Inc	20190319	19.19	19.32	19.01	19.07	671150	16.7064	down	down	correct
CYD.US	China Yuchai International Limited	20190319	17.15	17.48	16.625	16.8	74109	13.6577	down	down	correct
CYH.US	Community Health Systems Inc	20190319	4.32	4.45	3.9	4.42	3867985	4.42	up	up	correct
CZZ.US	Cosan Limited	20190319	12.13	12.46	12.13	12.4	1449961	11.6353	up	down	incorrect
D.US	Dominion Energy Inc	20190319	76.67	76.725	75	75.19	5730525	67.3129	down	up	incorrect
DAC.US	Danaos Corporation	20190319	0.9215	0.93	0.8918	0.92	1229	12.5995	down	down	correct
DAL.US	Delta Air Lines Inc	20190319	50.99	51.39	50.82	50.96	5606647	49.6176	down	down	correct
DAN.US	Dana Incorporated	20190319	18.78	19.0989	18.21	18.25	1188782	17.4867	down	down	correct
DAR.US	Darling Ingredients Inc	20190319	21.35	21.48	21.03	21.08	694296	21.08	down	up	incorrect
DAVA.US	Endava plc	20190319	26.91	27.26	26.34	26.44	26083	26.44	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190319	9.11	9.13	9.005	9.05	5657407	8.8957	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190319	11.35	11.368	10.96	11.02	1658994	11.02	down	down	correct
DBI.US	Designer Brands Inc	20190319	23.11	23.21	21.32	22.09	11576580	20.5771	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190319	19.72	19.74	19.68	19.68	36674	15.9885	down	down	correct
DBRG.US	PJ	20190319	22.38	22.4139	22.16	22.2	42010	18.1694	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190319	8.6301	8.7	8.57	8.64	80275	7.1128	up	up	correct
DCI.US	Donaldson Company Inc	20190319	49.75	49.892	49.18	49.24	325440	47.1725	down	down	correct
DCM.US	NTT DOCOMO INC	20190319	9560	9560	9300	9400	1056920	9400	down	down	correct
DCO.US	Ducommun Incorporated	20190319	44.36	44.36	43.67	43.84	25479	43.84	down	down	correct
DCP.US	PC	20190319	24.92	24.92	24.67	24.72	13191	18.868	down	up	incorrect
DD.US	DuPont de Nemours Inc	20190319	55.52	56.345	54.81	55.08	13894700	74.6727	down	down	correct
DDD.US	3D Systems Corporation	20190319	11.37	11.445	11.19	11.3	1102228	11.3	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190319	13	13.0599	12.8901	13.02	23292	10.1089	up	up	correct
DDS.US	Dillard's Inc	20190319	73.32	73.61	72.2	72.76	198938	70.7402	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190319	26.1694	26.23	26.1347	26.2299	4826	21.3038	up	up	correct
DE.US	Deere & Company	20190319	161.43	163.16	160.07	160.97	1685378	154.14	down	down	correct
DEA.US	Easterly Government Properties Inc	20190319	17.51	17.64	17.46	17.54	233537	15.3887	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190319	144.64	147.525	144.53	145.7	496262	145.7	up	up	correct
DEI.US	Douglas Emmett Inc	20190319	40.92	41.1	40.04	40.1	1079971	36.6317	down	down	correct
DELL.US	Dell Technologies Inc	20190319	61	61.18	60.32	60.44	2018091	30.6336	down	down	correct
DEO.US	Diageo plc	20190319	164.55	164.55	162.36	162.79	285955	153.204	down	down	correct
DESP.US	Despegar.com Corp	20190319	16.32	16.48	15.9	15.94	217747	15.94	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190319	9.84	9.84	9.7789	9.82	37862	7.8629	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190319	14.87	15.075	14.75	15	155981	15	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190319	23.9	24	23.8919	23.95	43774	19.6829	up	up	correct
DFS.US	Discover Financial Services	20190319	74.1	74.4137	73.51	73.63	2360690	69.0763	down	down	correct
DG.US	Dollar General Corporation	20190319	29.34	29.415	29.0175	29.31	2203074	114.6364	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190319	89.01	90.57	88.93	89.41	1935021	84.4908	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190319	3.07	3.1	3.0661	3.09	171017	2.434	up	up	correct
DHI.US	D.R. Horton Inc	20190319	40.46	40.66	39.48	39.58	4494831	38.3908	down	down	correct
DHT.US	DHT Holdings Inc	20190319	4.68	4.68	4.55	4.58	304435	3.4789	down	down	correct
DHX.US	DHI Group Inc	20190319	2.48	2.58	2.32	2.38	226113	2.38	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190319	18.16	18.16	17.97	17.99	96089	15.2048	down	up	incorrect
DIN.US	Dine Brands Global Inc	20190319	85.97	86.39	84.17	85.08	460076	78.824	down	down	correct
DIS.US	The Walt Disney Company	20190319	112.95	113.7085	109.8	110	45384391	108.6719	down	down	correct
DK.US	Delek US Holdings Inc	20190319	36.7	37.09	35.79	35.96	1066320	33.3132	down	down	correct
DKL.US	Delek Logistics Partners LP	20190319	32.72	33.1	32.6066	32.71	24907	24.2255	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20190319	34.68	35.58	34.68	35.28	2561260	31.523	up	up	correct
DLB.US	Dolby Laboratories Inc	20190319	64.51	64.84	64.17	64.41	426300	62.3823	down	down	correct
DLNG.US	PB	20190319	18.63	19.25	18.52	19.01	24063	14.1658	up	up	correct
DLX.US	Deluxe Corporation	20190319	43.58	43.7925	42.48	42.59	442062	38.7583	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190319	12.73	12.73	12.53	12.62	95492	11.1446	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190319	20.64	20.725	20.51	20.57	56931	15.7172	down	up	incorrect
DNOW.US	NOW Inc	20190319	14.28	14.66	14.19	14.36	1376635	14.36	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190319	11.54	11.54	11.49	11.49	308133	9.4761	down	down	correct
DOC.US	Physicians Realty Trust	20190319	18.16	18.195	18.03	18.06	979042	15.6135	down	down	correct
DOOR.US	Masonite International Corporation	20190319	52.9	53.15	51.37	51.44	173959	51.44	down	down	correct
DOV.US	Dover Corporation	20190319	93.05	93.62	91.93	92.45	1098588	88.2752	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190319	14.59	14.71	14.57	14.58	193404	11.0035	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20190319	249.5	250.8552	244.915	248.76	1329495	242.9011	down	up	incorrect
DQ.US	Daqo New Energy Corp	20190319	33.65	35.6	33.65	35.26	1190115	7.052	up	up	correct
DRD.US	DRDGOLD Limited	20190319	1.79	1.89	1.79	1.83	148104	1.5882	up	up	correct
DRE.US	Duke Realty Corporation	20190319	30.33	30.38	29.99	30.07	1703048	28.0913	down	down	correct
DRI.US	Darden Restaurants Inc	20190319	111.38	111.38	109.85	110.37	1279180	104.4215	down	down	correct
DRQ.US	Dril	20190319	46	46	44.94	45.46	377502	45.46	down	down	correct
DS.US	PD	20190319	25.05	25.125	25	25.1163	2366	21.6292	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20190319	19.7	19.7499	19.61	19.67	210711	14.9101	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190319	7.64	7.77	7.64	7.77	63878	6.8228	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190319	10.76	10.7696	10.72	10.72	290031	8.7143	down	down	correct
DSX.US	PB	20190319	23.5	23.8181	23.18	23.25	15018	18.5105	down	down	correct
DTE.US	DTE Energy Company	20190319	123.21	123.21	121.71	122.14	1148911	95.4788	down	down	correct
DTF.US	DTF Tax	20190319	13.39	13.39	13.3	13.31	10282	12.18	down	down	correct
DTLA.US	P	20190319	21.49	21.8876	20.9923	21.1	7798	21.1	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190319	24.94	24.94	24.78	24.85	25251	21.6624	down	down	correct
DTY.US	DTE Energy Company	20190319	26.84	26.84	26.57	26.57	27796	22.7206	down	up	incorrect
DUKB.US	Duke Energy Corp	20190319	25.48	25.57	25.37	25.405	73761	22.0278	down	down	correct
DVA.US	DaVita Inc	20190319	52.51	54.37	52.23	53.91	2257630	53.91	up	up	correct
DVD.US	Dover Motorsports Inc	20190319	2.04	2.04	2.0159	2.02	9460	1.778	down	down	correct
DVN.US	Devon Energy Corporation	20190319	30.76	30.92	30.09	30.24	6193034	26.9849	down	up	incorrect
DXC.US	DXC Technology Company	20190319	66.5	66.82	66.23	66.39	1243023	63.8177	down	down	correct
DY.US	Dycom Industries Inc	20190319	50.11	50.25	48.79	48.99	295400	48.99	down	down	correct
E.US	Eni S.p.A	20190319	36.03	36.12	35.78	35.94	121125	29.6584	down	up	incorrect
EAF.US	GrafTech International Ltd	20190319	13.5	13.71	13.28	13.36	1094829	12.8455	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190319	24.52	24.56	24.4	24.4	34557	22.9992	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20190319	12.14	12.14	11.95	11.99	67942	8.7357	down	down	correct
EAT.US	Brinker International Inc	20190319	44.25	44.315	43.36	43.54	521919	41.8768	down	down	correct
EB.US	Eventbrite Inc	20190319	20.85	21.71	20.4	20.76	3485909	20.76	down	down	correct
EBF.US	Ennis Inc	20190319	21.58	21.62	21.19	21.22	80926	18.644	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190319	9.66	9.86	9.56	9.67	549887	8.4098	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190319	49.85	49.89	48.82	49.12	798943	49.12	down	down	correct
EC.US	Ecopetrol S.A	20190319	22.37	22.67	22.28	22.41	1096894	18.1188	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190319	16.77	16.83	16.7254	16.74	53870	11.7779	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190319	24.9	24.999	24.9	24.97	2230	20.7487	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190319	25.3344	25.4925	25.32	25.32	5870	22.468	down	down	correct
ECL.US	Ecolab Inc	20190319	175.04	175.95	174.585	175.05	1079561	170.6636	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190319	12.36	12.59	12.22	12.29	95399	12.29	down	down	correct
ECVT.US	Ecovyst Inc	20190319	15.42	15.55	15.24	15.38	83187	10.9282	down	down	correct
ED.US	Consolidated Edison Inc	20190319	84.7	84.7	83.44	83.81	2030370	75.4829	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190319	6.82	6.85	6.79	6.82	280697	5.4423
EDF.US	Stone Harbor Emerging Markets Income Fund	20190319	13.04	13.06	12.96	13.02	45990	9.2888	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190319	12.81	12.96	12.8	12.86	45155	9.4495	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190319	25.46	25.8	24.35	24.92	25369	24.92	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20190319	78.9	81.25	78.4	80.6	11095320	8.06	up	up	correct
EEA.US	The European Equity Fund Inc	20190319	8.8466	8.8466	8.82	8.8247	1393	8.1116	down	down	correct
EEX.US	Emerald Holding Inc	20190319	12.86	12.88	12.43	12.67	287748	12.2991	down	down	correct
EFL.US	Eaton Vance Floating	20190319	9.15	9.2	9.1447	9.17	38542	7.9622	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190319	13.46	13.48	13.4	13.42	38172	11.0573	down	up	incorrect
EFT.US	Eaton Vance Floating	20190319	13.79	13.83	13.77	13.8	87547	11.4684	up	up	correct
EFX.US	Equifax Inc	20190319	112.82	113.76	112.79	113.43	848195	110.6054	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190319	13.13	13.13	13	13	50843	11.7925	down	up	incorrect
EGHT.US	8x8 Inc	20190319	20.76	20.76	19.93	20.71	1996165	20.71	down	down	correct
EGO.US	Eldorado Gold Corporation	20190319	4.46	4.59	4.42	4.52	1332449	4.52	up	down	incorrect
EGP.US	EastGroup Properties Inc	20190319	109.96	110.11	108	108.4	194486	101.5072	down	down	correct
EGY.US	VAALCO Energy Inc	20190319	2.45	2.54	2.44	2.47	389313	2.47	up	up	correct
EHC.US	Encompass Health Corporation	20190319	60.38	61.505	59.96	60.66	541325	57.9831	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190319	9.57	9.58	9.49	9.5	83490	7.5503	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190319	9.77	9.77	9.46	9.5093	105846	8.7443	down	down	correct
EIG.US	Employers Holdings Inc	20190319	41.15	41.26	40.06	40.11	125251	37.3475	down	down	correct
EIX.US	Edison International	20190319	63.57	63.98	62.47	63.01	1978527	56.1233	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190319	163.48	163.7935	160.48	160.7	1406300	157.3594	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190319	32.11	33.22	31.88	32.83	16426228	32.83	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190319	24.56	24.69	24.54	24.55	17892	21.806	down	down	correct
ELF.US	e.l.f. Beauty Inc	20190319	9.36	9.45	9.115	9.22	498993	9.22	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190319	10.35	10.49	10.22	10.42	564008	4.5041	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190319	111.77	112.07	110.83	111.22	787616	52.4691	down	up	incorrect
ELVT.US	Elevate Credit Inc	20190319	4.35	4.5	4.29	4.46	97979	4.46	up	up	correct
ELY.US	Callaway Golf Company	20190319	16.98	17.06	16.76	16.79	476304	16.7424	down	up	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190319	14.02	14.02	13.85	13.85	189411	10.8394	down	down	correct
EME.US	EMCOR Group Inc	20190319	74.15	74.29	73.41	73.6	396352	72.71	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190319	14.85	14.91	14.85	14.9	21316	12.0011	up	up	correct
EMN.US	Eastman Chemical Company	20190319	79.29	79.93	78.18	78.52	1179485	71.7605	down	up	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190319	9.54	9.7158	9.54	9.64	32024	37.2062	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190319	24.88	24.88	24.8167	24.88	12844	22.6201
EMR.US	Emerson Electric Co	20190319	69.2	69.34	68.1401	68.42	2446811	63.5188	down	up	incorrect
ENB.US	Enbridge Inc	20190319	36.95	37.31	36.94	37.05	2958346	30.7785	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190319	26.1	26.1	25.94	26.09	35785	22.9925	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190319	14.88	14.92	14.62	14.62	696823	10.7119	down	down	correct
ENIA.US	Enel Américas S.A	20190319	9.48	9.48	9.28	9.3	1363232	8.1026	down	down	correct
ENIC.US	Enel Chile S.A	20190319	5.21	5.23	5.14	5.19	95184	4.3231	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190319	24.68	24.69	24.655	24.69	1700	21.5627	up	up	correct
ENLC.US	EnLink Midstream LLC	20190319	12.02	12.115	11.99	12.01	2218173	8.7578	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190319	27.54	27.54	26.91	27.12	20182	24.4131	down	down	correct
ENR.US	PA	20190319	101.49	101.49	101.19	101.19	757	80.7217	down	up	incorrect
ENS.US	EnerSys	20190319	68.11	68.67	67.31	67.49	324519	65.7155	down	down	correct
ENV.US	Envestnet Inc	20190319	66.86	67.29	66.05	66.67	259467	66.67	down	up	incorrect
ENVA.US	Enova International Inc	20190319	25.61	25.72	25.01	25.06	186685	25.06	down	down	correct
ENZ.US	Enzo Biochem Inc	20190319	2.55	2.65	2.55	2.6	355694	2.6	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20190319	5.25	5.27	5.24	5.24	77802	4.0098	down	down	correct
EOG.US	EOG Resources Inc	20190319	92.82	93.125	92.34	92.88	7035357	85.3919	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190319	14.54	14.5699	14.47	14.52	82710	11.9096	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190319	16.97	17.14	16.86	17.01	190937	14.1624	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190319	20.8	20.95	20.76	20.9	29352	18.7059	up	down	incorrect
EP.US	PC	20190319	51	51	50.1	50.75	1029	50.75	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190319	25.35	25.45	25.09	25.17	197904	25.0297	down	down	correct
EPAM.US	EPAM Systems Inc	20190319	169.92	170.38	168.13	169.82	272684	169.82	down	down	correct
EPC.US	Edgewell Personal Care Company	20190319	43.75	43.86	43.05	43.15	199675	42.3006	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190319	29	29.125	28.84	28.93	3515725	23.2193	down	down	correct
EPR.US	PG	20190319	23.7599	23.7599	23.484	23.62	13848	19.7651	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190319	18.71	18.9	18.43	18.53	525198	16.3623	down	down	correct
EQC.US	PD	20190319	26.42	26.5	26.41	26.5	4761	22.7231	up	down	incorrect
EQNR.US	Equinor ASA	20190319	23.05	23.1	22.685	22.74	554642	20.2898	down	down	correct
EQR.US	Equity Residential	20190319	73.91	74.15	73.25	73.5	1441873	66.8993	down	down	correct
EQS.US	Equus Total Return Inc	20190319	1.96	1.96	1.96	1.96	100	1.96
EQT.US	EQT Corporation	20190319	20.28	20.495	19.82	20.05	3252112	19.804	down	down	correct
ERF.US	Enerplus Corporation	20190319	8.61	8.6677	8.26	8.29	645718	7.7543	down	down	correct
ERJ.US	Embraer S.A	20190319	20.94	21.1	20.51	20.6	894467	20.6	down	up	incorrect
ES.US	Eversource Energy	20190319	71.07	71.12	70	70.2	1690452	65.119	down	down	correct
ESE.US	ESCO Technologies Inc	20190319	69.59	69.77	68.97	69.31	68081	68.5918	down	down	correct
ESGC.US	Eros STX Global Corporation	20190319	10.21	10.38	10.1	10.15	171995	10.15	down	down	correct
ESI.US	Element Solutions Inc	20190319	10.66	10.68	10.42	10.48	2668100	10.3229	down	down	correct
ESNT.US	Essent Group Ltd	20190319	47.61	47.94	46.32	46.38	1216802	44.6517	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20190319	16.01	16.05	15.75	15.79	648762	14.902	down	down	correct
ESS.US	Essex Property Trust Inc	20190319	286.15	286.74	284.22	285.73	255613	262.6766	down	up	incorrect
ESTC.US	Elastic N.V	20190319	85.14	88	84.82	87.29	1179437	87.29	up	up	correct
ESTE.US	Earthstone Energy Inc	20190319	7.16	7.2	6.84	6.87	73610	6.87	down	down	correct
ETB.US	Eaton Vance Tax	20190319	15.82	15.93	15.695	15.92	51713	12.7915	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190319	19.45	19.52	19.3	19.34	219400	16.1326	down	down	correct
ETG.US	Eaton Vance Tax	20190319	15.88	15.92	15.8	15.87	207850	12.8359	down	down	correct
ETI.US	P	20190319	13.8	14	13.8	13.8	2311983	7.5572
ETJ.US	Eaton Vance Risk	20190319	9.27	9.3	9.22	9.23	137866	7.4528	down	down	correct
ETN.US	Eaton Corporation plc	20190319	82.59	82.84	81.83	82.22	2232100	76.1022	down	down	correct
ETO.US	Eaton Vance Tax	20190319	24.24	24.3898	24.2	24.27	50281	19.4142	up	up	correct
ETP.US	P	20190319	18.75	18.75	18.75	18.75	372	17.2609
ETR.US	Entergy Corporation	20190319	94.28	94.4	92.82	93.18	1228325	84.4887	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190319	20.27	20.5	20.125	20.25	1304357	15.486	down	down	correct
ETV.US	Eaton Vance Tax	20190319	14.9	14.9222	14.86	14.88	230552	11.5591	down	down	correct
ETW.US	Eaton Vance Tax	20190319	9.9	9.94	9.88	9.9	325175	7.9215
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190319	19.9033	19.98	19.8501	19.98	16043	17.8619	up	up	correct
ETY.US	Eaton Vance Tax	20190319	11.41	11.4399	11.36	11.37	292313	9.0905	down	down	correct
EURN.US	Euronav NV	20190319	8.24	8.25	8.09	8.13	267649	6.6753	down	down	correct
EVA.US	Enviva Partners LP	20190319	29.9	30.899	29.75	30.81	91102	25.3662	up	up	correct
EVC.US	Entravision Communications Corporation	20190319	3.67	3.71	3.62	3.64	186764	3.1763	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190319	6.22	6.27	6.22	6.22	210097	5.2038
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190319	12.8955	12.9654	12.8955	12.9055	50067	10.3662	up	up	correct
EVH.US	Evolent Health Inc	20190319	12.64	13.13	12.26	12.9	1109256	12.9	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190319	11.84	11.9	11.82	11.89	101311	10.5557	up	down	incorrect
EVR.US	Evercore Inc	20190319	92.98	93.31	91.81	92.05	419215	85.4095	down	down	correct
EVRG.US	Evergy Inc	20190319	56.74	56.8645	56.07	56.43	1979072	51.3945	down	down	correct
EVRI.US	Everi Holdings Inc	20190319	9.6	9.71	9.32	9.39	865764	9.39	down	down	correct
EVT.US	Eaton Vance Tax	20190319	22.45	22.5	22.36	22.38	161807	18.1643	down	down	correct
EVTC.US	EVERTEC Inc	20190319	28.9	28.91	28.43	28.57	489775	28.1125	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20190319	192.12	192.75	187.6	189.36	7527660	63.12	down	down	correct
EXD.US	Eaton Vance Tax	20190319	9.3899	9.39	9.36	9.39	34837	7.678	up	up	correct
EXG.US	Eaton Vance Tax	20190319	8.19	8.2	8.12	8.13	683498	6.5873	down	up	incorrect
EXK.US	Endeavour Silver Corp	20190319	2.59	2.72	2.57	2.68	993374	2.68	up	up	correct
EXP.US	Eagle Materials Inc	20190319	73.03	74.19	73.03	73.48	797764	72.6581	up	up	correct
EXPR.US	Express Inc	20190319	4.31	4.37	4.19	4.19	2553179	4.19	down	up	incorrect
EXR.US	Extra Space Storage Inc	20190319	99.26	99.48	98.48	98.93	909426	90.7034	down	down	correct
EXTN.US	Exterran Corporation	20190319	18.44	18.57	18.12	18.12	149900	18.12	down	down	correct
FAF.US	First American Financial Corporation	20190319	50.41	50.41	48.93	48.95	510018	44.9773	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190319	32.81	32.93	32.13	32.35	259696	31.8355	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190319	46.65	47.05	46.03	46.13	845365	44.509	down	up	incorrect
FBK.US	FB Financial Corporation	20190319	34.77	34.94	33.66	33.78	25890	32.7865	down	down	correct
FBP.US	First BanCorp	20190319	11.66	11.69	11.34	11.34	1366505	10.6331	down	down	correct
FC.US	Franklin Covey Co	20190319	26.24	26.27	25.8117	26.14	10274	26.14	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190319	13.6	13.6	13.12	13.13	265674	11.8424	down	down	correct
FCN.US	FTI Consulting Inc	20190319	75.81	76.06	74.69	74.89	209576	74.89	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190319	28.34	28.53	28.24	28.3	224097	24.9166	down	up	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20190319	25.72	25.72	25.55	25.64	3200	21.7012	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190319	11.99	12.01	11.95	11.97	46638	9.3254	down	down	correct
FCX.US	Freeport	20190319	12.8	13.04	12.63	12.68	14700800	12.3797	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190319	14.58	14.72	14.58	14.72	38641	11.9632	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190319	28.06	28.13	27.615	27.82	111666	26.9201	down	down	correct
FDS.US	FactSet Research Systems Inc	20190319	238.73	239.95	238.52	239.23	203551	232.9537	up	down	incorrect
FDX.US	FedEx Corporation	20190319	183.82	185	180.68	181.41	4276971	174.6608	down	down	correct
FE.US	FirstEnergy Corp	20190319	41.2	41.2	40.17	40.41	5154698	36.1066	down	up	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20190319	1.93	2	1.93	1.95	11845	1.8619	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190319	11.51	11.6	11.48	11.53	108980	8.7726	up	up	correct
FENG.US	Phoenix New Media Limited	20190319	3.9	4.45	3.88	4.4	418202	0.2969	up	down	incorrect
FERG.US	Ferguson plc	20190319	70.85	70.85	70.85	70.85	0	65.4433
FET.US	Forum Energy Technologies Inc	20190319	6.14	6.2	5.79	5.85	1228483	117	down	up	incorrect
FF.US	FutureFuel Corp	20190319	14.21	14.46	13.82	14.29	337476	8.637	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190319	15.22	15.24	15.15	15.2	21828	12.2527	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190319	19	19	18.93	18.95	85612	15.6074	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190319	6.18	6.18	6.05	6.05	51287	4.7089	down	down	correct
FHI.US	Federated Hermes Inc	20190319	30.5	30.58	29.37	29.6	991399	25.6994	down	down	correct
FICO.US	Fair Isaac Corporation	20190319	264.18	265.89	261.02	264.61	189868	264.61	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190319	15.72	15.77	15.65	15.66	45768	13.1216	down	down	correct
FINV.US	FinVolution Group	20190319	4.55	4.68	4.55	4.6	728500	3.9766	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190319	107.49	107.49	105.76	106.6	6677370	103.4384	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190319	8.9	8.93	8.88	8.88	71945	8.2347	down	down	correct
FIX.US	Comfort Systems USA Inc	20190319	53.25	53.62	52.06	52.27	231178	51.1065	down	down	correct
FL.US	Foot Locker Inc	20190319	59.98	61.05	59.51	60.55	2057183	56.3507	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190319	19.48	19.51	19.45	19.45	15971	16.0291	down	up	incorrect
FLNG.US	FLEX LNG Ltd	20190319	12.97	12.97	12.97	12.97	521	12.97
FLO.US	Flowers Foods Inc	20190319	20.51	20.51	20.21	20.31	701423	18.4855	down	down	correct
FLOW.US	SPX FLOW Inc	20190319	34.43	34.905	33.97	34.2	228326	34.0624	down	down	correct
FLR.US	Fluor Corporation	20190319	38.35	38.98	37.56	37.69	1531046	36.3842	down	down	correct
FLS.US	Flowserve Corporation	20190319	45.61	45.91	44.98	45.16	660845	42.5303	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190319	241.5	245.46	240.6	240.88	740491	240.88	down	down	correct
FMC.US	FMC Corporation	20190319	77.45	77.82	75.91	76.27	1126221	72.4353	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190319	13.32	13.37	13.26	13.36	23728	11.7956	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190319	39.52	39.87	39.4	39.74	99552	37.6558	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190319	89.68	90.88	89.55	89.94	269226	85.0455	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190319	13.41	13.43	13.4075	13.43	1656	11.7026	up	down	incorrect
FN.US	Fabrinet	20190319	53.73	54.38	52.91	53.49	378263	53.49	down	down	correct
FNB.US	PE	20190319	28.25	28.25	28.05	28.19	29766	23.6546	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20190319	38.53	39.15	38.11	38.76	894000	38.76	up	up	correct
FNF.US	Fidelity National Financial Inc	20190319	35.22	35.24	34.265	34.36	1129582	31.2479	down	down	correct
FNV.US	Franco	20190319	76.23	76.83	75.62	75.68	666856	74.0372	down	down	correct
FOE.US	Ferro Corporation	20190319	20.61	21.28	20.48	20.49	4321030	20.49	down	down	correct
FOF.US	Cohen & Steers Closed	20190319	12.42	12.47	12.41	12.43	75813	10.1134	up	up	correct
FOR.US	Forestar Group Inc	20190319	17.35	17.42	16.8	16.86	39602	16.86	down	down	correct
FPAC.US	U	20190319	9.94	9.94	9.9	9.9	33290	8.5687	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190319	21.87	21.8799	21.74	21.78	130751	18.0289	down	down	correct
FPH.US	Five Point Holdings LLC	20190319	7.1	7.32	7.1	7.28	217716	7.28	up	up	correct
FPI.US	Farmland Partners Inc	20190319	6.12	6.45	6.12	6.4	279781	5.9623	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190319	9.06	9.12	9.05	9.07	98063	7.0599	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190319	34.67	34.83	34.39	34.44	445676	32.2045	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190319	12.79	12.82	12.7	12.71	166910	10.4979	down	down	correct
FRO.US	Frontline Ltd	20190319	6.8	6.81	6.69	6.71	337853	5.4969	down	down	correct
FRT.US	PC	20190319	23.79	23.79	23.63	23.63	9783	20.6132	down	down	correct
FSK.US	FS KKR Capital Corp	20190319	6.28	6.31	6.12	6.15	513272	17.4135	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190319	3.75	3.76	3.68	3.69	611883	3.69	down	down	correct
FSS.US	Federal Signal Corporation	20190319	25.91	25.91	25.47	25.59	365037	24.8864	down	down	correct
FT.US	Franklin Universal Trust	20190319	7	7.04	7	7.0127	185079	6.0237	up	up	correct
FTCH.US	Farfetch Limited	20190319	27.11	27.25	26.1	26.65	1073655	26.65	down	down	correct
FTI.US	TechnipFMC plc	20190319	22.9343	23.0115	22.3313	22.4809	4104038	16.0712	down	down	correct
FTK.US	Flotek Industries Inc	20190319	3.37	3.415	3.24	3.28	403975	3.28	down	down	correct
FTS.US	Fortis Inc	20190319	36.75	36.77	36.44	36.71	712465	33.2418	down	down	correct
FTV.US	Fortive Corporation	20190319	83.57	83.785	82.75	83.05	1689945	68.7537	down	down	correct
FUBO.US	fuboTV Inc	20190319	10.45	10.45	10	10.05	1273	10.05	down	up	incorrect
FUL.US	H.B. Fuller Company	20190319	50.54	51.01	49.65	49.74	279397	47.982	down	down	correct
FUN.US	Cedar Fair L.P	20190319	55.25	55.25	54.12	54.31	87421	50.459	down	down	correct
G.US	Genpact Limited	20190319	34.23	34.29	34	34.09	1204800	33.3694	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190319	6.15	6.175	6.12	6.15	784914	4.7369
GAM.US	PB	20190319	25.92	25.971	25.92	25.971	5006	21.9993	up	up	correct
GATX.US	GATX Corporation	20190319	77.14	77.52	76.44	76.55	202873	71.658	down	down	correct
GB.US	Global Blue Group Holding AG	20190319	9.94	9.94	9.9	9.9	33290	9.9	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190319	22.04	22.09	21.87	21.97	84082	18.4756	down	down	correct
GBL.US	GAMCO Investors Inc	20190319	19.88	20.32	19.51	19.62	29744	17.0344	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190319	38.24	38.5	37.28	37.39	454420	33.7258	down	down	correct
GCI.US	Gannett Co Inc	20190319	12.12	12.13	11.86	11.87	325617	10.0984	down	down	correct
GCO.US	Genesco Inc	20190319	42.54	42.54	41.84	42.17	332900	42.17	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190319	30.49	30.59	29.8	29.94	300619	29.94	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190319	5.16	5.18	5.1401	5.18	31346	4.1442	up	down	incorrect
GD.US	General Dynamics Corporation	20190319	172.5	173.4809	170.3634	170.72	1314776	158.8171	down	down	correct
GDDY.US	GoDaddy Inc	20190319	75.12	76.145	74.68	75.93	1472491	75.93	up	up	correct
GDL.US	The GDL Fund	20190319	9.47	9.5618	9.46	9.54	30736	8.4402	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190319	16.55	16.5599	16.53	16.5391	52135	13.5465	down	up	incorrect
GDOT.US	Green Dot Corporation	20190319	59.76	60.45	59.34	60.08	693947	60.08	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190319	21.5	21.55	21.29	21.37	148650	18.0626	down	down	correct
GE.US	General Electric Company	20190319	10.22	10.34	10.14	10.19	6835116	80.6152	down	down	correct
GEF.US	Greif Inc	20190319	41.24	41.57	40.9	41	316705	36.5868	down	down	correct
GEL.US	Genesis Energy L.P	20190319	23.02	23.47	22.85	23.28	489094	18.0524	up	down	incorrect
GEO.US	The GEO Group Inc	20190319	19.17	19.27	19.1	19.18	784944	15.0738	up	down	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190319	5.49	5.56	5.4817	5.5	207271	40.7844	up	up	correct
GES.US	Guess' Inc	20190319	22.86	22.99	22.41	22.52	1183726	21.0297	down	down	correct
GF.US	The New Germany Fund Inc	20190319	14.16	14.2968	14.16	14.17	13082	11.4494	up	up	correct
GFF.US	Griffon Corporation	20190319	18.67	18.88	18.55	18.69	306024	17.9971	up	up	correct
GFI.US	Gold Fields Limited	20190319	4	4.01	3.84	3.87	3937298	3.6327	down	down	correct
GGB.US	Gerdau S.A	20190319	4.15	4.29	4.135	4.21	18106513	3.6453	up	up	correct
GGG.US	Graco Inc	20190319	48.35	48.75	48.27	48.41	543733	46.8423	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190319	20.38	20.42	20.25	20.25	19839	15.3004	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190319	8.56	8.5928	8.51	8.51	63540	6.3743	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190319	12	12.07	11.92	11.97	16438	10.3552	down	down	correct
GHC.US	Graham Holdings Company	20190319	674.39	691.84	671.58	682.52	41740	662.1505	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20190319	13.34	13.98	13.2821	13.84	114588	13.5368	up	up	correct
GHL.US	Greenhill & Co. Inc	20190319	21.85	22.43	21.805	22.04	330193	21.1941	up	up	correct
GHM.US	Graham Corporation	20190319	21.2	21.54	20.17	20.21	57347	18.7018	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190319	14.27	14.29	14.09	14.13	153750	11.1035	down	up	incorrect
GIB.US	CGI Inc	20190319	68.19	68.3725	67.31	67.4	192575	67.4	down	down	correct
GIC.US	Global Industrial Company	20190319	21.37	21.8038	21.13	21.27	83818	18.5457	down	down	correct
GIL.US	Gildan Activewear Inc	20190319	36.3	36.68	36.16	36.56	766859	35.3191	up	up	correct
GIM.US	Templeton Global Income Fund	20190319	6.38	6.3828	6.35	6.35	442654	5.4368	down	down	correct
GIS.US	General Mills Inc	20190319	47.175	47.685	47.02	47.24	5196940	42.9291	up	up	correct
GIX.US	WS	20190319	395.7	400.6	393.4	396.3	5349	392.8945	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190319	9.34	9.3847	9.33	9.3637	930	7.7533	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190319	23.05	23.3245	23.05	23.3245	400	22.2779	up	down	incorrect
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190319	22.39	22.39	22.39	22.39	1536	21.3151
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190319	20.51	20.51	20.51	20.51	400	19.4046
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190319	20.3	20.4	20.29	20.4	1740	19.3552	up	up	correct
GKOS.US	Glaukos Corporation	20190319	73.73	75.82	72.46	75.15	485873	75.15	up	up	correct
GLOB.US	Globant S.A	20190319	71.05	71.92	70.935	71.44	106867	71.44	up	up	correct
GLOG.US	PA	20190319	27.05	27.05	26.799	26.91	1841	21.1666	down	down	correct
GLOP.US	PC	20190319	23.93	23.93	23.83	23.8301	17416	18.1025	down	down	correct
GLT.US	Glatfelter Corporation	20190319	13.91	14.11	13.71	13.94	465422	12.6429	up	down	incorrect
GLW.US	Corning Incorporated	20190319	34.5	34.88	34.45	34.61	3330640	32.0747	up	down	incorrect
GM.US	General Motors Company	20190319	38.31	38.75	38.04	38.27	9003300	36.643	down	down	correct
GME.US	GameStop Corp	20190319	11.07	11.24	10.9	10.96	3089866	10.96	down	down	correct
GMED.US	Globus Medical Inc	20190319	47.5	48.09	46.94	47.79	774704	47.79	up	up	correct
GMRE.US	PA	20190319	25.29	25.68	25.29	25.68	4802	21.0704	up	down	incorrect
GMS.US	GMS Inc	20190319	16.85	17	16.24	16.3	300810	16.3	down	down	correct
GNE.US	PA	20190319	7.99	8.1896	7.99	8.1501	7525	6.6646	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190319	8.6	8.68	8.5	8.56	313187	7.7229	down	down	correct
GNRC.US	Generac Holdings Inc	20190319	53.23	53.46	52.44	52.56	170565	52.56	down	up	incorrect
GNT.US	PA	20190319	23.6001	23.6001	23.6001	23.6001	100	21.0355
GNW.US	Genworth Financial Inc	20190319	3.96	4.06	3.96	3.96	2177236	3.96
GOF.US	Guggenheim Strategic Opportunities Fund	20190319	19.66	19.7165	19.6	19.64	133166	14.7064	down	up	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190319	15.6	16.28	15.5	15.94	785825	15.9337	up	down	incorrect
GOLD.US	Barrick Gold Corporation	20190319	13.06	13.09	12.8	12.84	9858777	12.1065	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190319	24.08	24.27	23.97	24.12	56108	22.9783	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190319	51.61	52.68	51.1406	52.2	1214858	52.2	up	down	incorrect
GPC.US	Genuine Parts Company	20190319	107.56	108.1	106.74	107.21	734422	98.5679	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20190319	62.8	63.105	61.61	61.83	96938	60.3761	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190319	24.95	24.95	24.82	24.91	22496	21.8339	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190319	12.84	12.84	12.535	12.57	3128385	11.9268	down	up	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20190319	7.82	7.87	7.8	7.81	147761	6.434	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190319	18.79	18.79	18.55	18.66	503286	15.0006	down	down	correct
GPN.US	Global Payments Inc	20190319	134.32	135.66	134.05	134.35	1025939	132.8869	up	up	correct
GPRK.US	GeoPark Limited	20190319	19.0139	19.1186	18.3466	18.5857	163109	18.1615	down	down	correct
GPS.US	The Gap Inc	20190319	25.59	25.88	25.48	25.7	4836948	24.0296	up	up	correct
GPX.US	GP Strategies Corporation	20190319	12.47	13.17	12.47	13.02	117756	13.02	up	up	correct
GRC.US	The Gorman	20190319	34.96	35.1	34.015	34.46	82698	32.8511	down	down	correct
GRP.US	UN	20190319	48.21	48.21	47.3	47.73	24454	41.2808	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190319	10.29	10.308	10.2545	10.27	18823	8.9105	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190319	204.88	206.45	200.78	201.12	3284871	189.8671	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190319	20.79	20.9	20.62	20.64	82908	15.6428	down	down	correct
GSK.US	GlaxoSmithKline plc	20190319	40.58	40.73	40.39	40.45	2210680	35.1228	down	down	correct
GSL.US	PB	20190319	21.6	21.73	21.53	21.5867	5667	16.1934	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190319	15.75	15.76	15.25	15.29	405090	15.29	down	down	correct
GTLS.US	Chart Industries Inc	20190319	93.61	93.68	92.23	92.92	318053	92.92	down	down	correct
GTN.US	Gray Television Inc	20190319	22.35	22.5	22.11	22.18	467845	21.8498	down	up	incorrect
GTNA.US	Gray Television Inc	20190319	21.1	22	21.1	21.35	1539	21.2582	up	up	correct
GTS.US	Triple	20190319	27.28	27.28	26.36	26.8	144687	26.8	down	up	incorrect
GTY.US	Getty Realty Corp	20190319	32.41	32.45	31.86	32.01	171513	27.4685	down	up	incorrect
GUT.US	The Gabelli Utility Trust	20190319	6.7	6.75	6.7	6.7	78511	5.4569
GVA.US	Granite Construction Incorporated	20190319	47.18	47.61	45.91	46.09	851858	43.6945	down	down	correct
GWB.US	Great Western Bancorp Inc	20190319	35.59	35.68	34.17	34.2	288326	32.3772	down	down	correct
GWRE.US	Guidewire Software Inc	20190319	95.09	95.57	93.88	95.43	680124	95.43	up	up	correct
GWW.US	W.W. Grainger Inc	20190319	304.13	304.16	298.93	299.54	347895	285.5052	down	down	correct
GYC.US	Cabco Series 2004	20190319	22.22	22.56	22.22	22.3	215542	20.7867	up	up	correct
H.US	Hyatt Hotels Corporation	20190319	72.99	73.75	72.48	72.55	424500	71.8317	down	down	correct
HAE.US	Haemonetics Corporation	20190319	85.34	87.23	85.18	86.84	286312	86.84	up	up	correct
HAL.US	Halliburton Company	20190319	29.12	29.55	29.09	29.26	13381250	27.71	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190319	24.83	24.89	24.46	24.51	358897	21.8518	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20190319	21.54	21.54	20.71	21	49564	19.7227	down	down	correct
HBI.US	Hanesbrands Inc	20190319	17.69	18.11	17.62	17.85	7745302	15.9834	up	up	correct
HBM.US	Hudbay Minerals Inc	20190319	7.11	7.2	6.97	7.09	711226	7.022	down	down	correct
HCA.US	HCA Healthcare Inc	20190319	135.13	137.31	134.56	136.62	1767427	133.4209	up	up	correct
HCC.US	Warrior Met Coal Inc	20190319	29.08	29.34	28.91	29	528486	24.3795	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190319	917.5	917.5	917.5	917.5	0	916.5413
HCHC.US	HC2 Holdings Inc	20190319	2.49	2.53	2.42	2.45	615857	2.45	down	down	correct
HCI.US	HCI Group Inc	20190319	41.72	42.68	41.48	42.16	87597	38.9096	up	up	correct
HCXY.US	Hercules Capital Inc	20190319	24.74	24.9	24.53	24.5508	9792	20.787	down	down	correct
HD.US	The Home Depot Inc	20190319	184.19	185.82	183.48	184.13	4437087	172.8103	down	down	correct
HDB.US	HDFC Bank Limited	20190319	113.7	113.835	112.38	112.5	704946	55.4527	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190319	40.55	40.55	39.83	40.04	302670	36.6212	down	down	correct
HEI.US	HEICO Corporation	20190319	93.07	93.9	92.46	92.69	226652	92.3904	down	down	correct
HEP.US	Holly Energy Partners L.P	20190319	28.32	28.43	28.16	28.2	154179	21.7251	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190319	14.64	14.72	14.5901	14.67	18341	11.6611	up	down	incorrect
HES.US	Hess Corporation	20190319	59.63	59.65	57.63	57.99	2959290	55.2572	down	down	correct
HESM.US	Hess Midstream LP	20190319	22.76	23	22.65	22.76	123855	18.0853
HFC.US	HollyFrontier Corporation	20190319	53.13	53.4	51.97	52.11	1940336	48.1416	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20190319	20.64	20.65	20.64	20.65	1100	20.65	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20190319	12.86	13.05	12.85	12.9	123258	9.0243	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190319	32.01	32.31	31.475	31.58	810700	31.58	down	down	correct
HHC.US	The Howard Hughes Corporation	20190319	112.1	113.21	109.72	109.9	1683389	109.9	down	down	correct
HI.US	Hillenbrand Inc	20190319	43.7	43.78	42.71	42.9	433691	39.9959	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20190319	49.45	49.79	48.99	49.21	3717255	45.9683	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190319	208.19	209.5	204.09	205	327947	193.2853	down	down	correct
HIL.US	Hill International Inc	20190319	3.05	3.09	2.96	2.97	28163	2.97	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190319	4.92	4.92	4.83	4.84	259111	3.9098	down	down	correct
HIW.US	Highwoods Properties Inc	20190319	45.34	45.7	45.14	45.23	451187	39.843	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190319	6.5	6.52	6.5	6.52	89434	5.0882	up	up	correct
HL.US	PB	20190319	57.5	57.5	57.5	57.5	0	48.9111
HLF.US	Herbalife Nutrition Ltd	20190319	57.5	57.54	56.93	57.35	653089	57.35	down	down	correct
HLI.US	Houlihan Lokey Inc	20190319	46.7	46.7	45.69	45.76	78312	43.0114	down	down	correct
HLIO.US	Helios Technologies Inc.	20190319	48.33	48.33	46.67	47.25	48800	46.2787	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20190319	86.4	86.9	85.57	85.7	1432992	85.1659	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190319	8	8.04	7.79	7.82	756879	7.82	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190319	27.79	27.98	27.695	27.72	586392	25.4381	down	down	correct
HMLP.US	PA	20190319	25.57	25.57	25.41	25.47	12888	19.9635	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190319	37.55	37.55	36.46	36.47	204933	33.5899	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190319	1.96	1.975	1.9	1.95	8601501	1.9061	down	down	correct
HNGR.US	Hanger Inc	20190319	18.66	18.7	17.99	18.16	245839	18.16	down	down	correct
HNI.US	HNI Corporation	20190319	38.68	38.91	38.42	38.55	177719	34.9794	down	down	correct
HNP.US	Huaneng Power International Inc	20190319	23.71	23.71	23.12	23.12	36788	19.8875	down	up	incorrect
HOG.US	Harley	20190319	36.4	36.92	36.215	36.34	1825255	34.1618	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190319	19.34	19.34	18.55	18.57	633758	17.3009	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190319	0.58	0.5873	0.575	0.575	22238	14.375	down	down	correct
HP.US	Helmerich & Payne Inc	20190319	56.56	57.1	55.31	55.6	1123227	46.8104	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190319	15.9	16.04	15.831	15.88	15502577	14.3856	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20190319	21.81	21.92	21.68	21.71	51264	17.7399	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190319	22.25	22.37	22.2	22.29	85497	18.3259	up	up	correct
HPQ.US	HP Inc	20190319	20.03	20.28	19.91	20	12999990	18.3154	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190319	18.63	18.7	18.52	18.56	38127	15.1308	down	down	correct
HQH.US	Tekla Healthcare Investors	20190319	20.79	20.81	20.6897	20.72	70548	16.3653	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190319	17.59	17.61	17.5	17.52	58872	13.869	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190319	31.6	31.66	31.44	31.51	676359	28.3224	down	down	correct
HRB.US	H&R Block Inc	20190319	24.37	24.52	24.19	24.22	2452111	21.0475	down	down	correct
HRC.US	Hill	20190319	103.61	104.47	103.16	104.41	587848	101.9772	up	up	correct
HRI.US	Herc Holdings Inc	20190319	40.38	40.84	38.96	39.14	284164	39.0348	down	down	correct
HRL.US	Hormel Foods Corporation	20190319	42.55	42.8	42.325	42.52	1654874	40.1838	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190319	15.13	15.21	14.77	14.85	124195	13.8963	down	down	correct
HSBC.US	HSBC Holdings plc	20190319	41.49	41.61	41.31	41.38	2119529	37.2026	down	down	correct
HSC.US	Harsco Corporation	20190319	22.53	22.63	21.94	22.02	320800	22.02	down	down	correct
HSY.US	The Hershey Company	20190319	110.4	110.76	109.02	109.33	1356587	103.2512	down	down	correct
HT.US	PE	20190319	23.9	23.91	23.74	23.74	10337	18.3972	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190319	28.24	28.2878	27.97	28.1	914822	25.0224	down	down	correct
HTD.US	John Hancock Tax	20190319	24.43	24.53	24.36	24.38	36573	20.0732	down	down	correct
HTGC.US	Hercules Capital Inc	20190319	12.65	12.68	12.41	12.45	892309	9.4491	down	down	correct
HTH.US	Hilltop Holdings Inc	20190319	18.13	18.16	17.49	17.55	184834	16.8052	down	down	correct
HTY.US	John Hancock Investments	20190319	6.95	6.97	6.92	6.9367	15614	5.2945	down	down	correct
HUBB.US	Hubbell Incorporated	20190319	123.69	124.04	120.86	121.17	359802	113.3431	down	down	correct
HUBS.US	HubSpot Inc	20190319	167.26	170.14	165.22	169.34	459992	169.34	up	up	correct
HUM.US	Humana Inc	20190319	283.59	290.01	279.81	286.66	895374	281.0866	up	up	correct
HUN.US	Huntsman Corporation	20190319	22.67	22.89	22.14	22.17	2978061	20.4492	down	down	correct
HUYA.US	HUYA Inc	20190319	28.05	28.4389	27.01	28.02	3304985	28.02	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190319	23.12	23.12	22.58	22.63	62058	18.1027	down	up	incorrect
HWM.US	Howmet Aerospace Inc	20190319	19.28	19.475	19.015	19.12	4348954	19.0487	down	down	correct
HXL.US	Hexcel Corporation	20190319	69.89	70.08	69.19	69.45	328869	68.8436	down	down	correct
HY.US	Hyster	20190319	64.89	65.13	64.25	64.42	46462	60.179	down	down	correct
HYB.US	The New America High Income Fund Inc	20190319	8.67	8.7	8.63	8.68	81874	7.1138	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190319	14.56	14.58	14.47	14.52	126256	11.7331	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20190319	10.25	10.26	10.15	10.15	406670	8.0938	down	down	correct
HZN.US	Horizon Global Corporation	20190319	2.39	2.4	2.24	2.25	189083	2.25	down	down	correct
HZO.US	MarineMax Inc	20190319	19.48	19.53	18.85	18.89	197476	18.89	down	up	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190319	9.26	9.26	9.19	9.25	44071	7.343	down	down	correct
IAG.US	IAMGOLD Corporation	20190319	3.57	3.58	3.5	3.52	3228010	3.52	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190319	46.5	46.5	44.71	45.58	35963	43.1219	down	down	correct
IBM.US	International Business Machines Corporation	20190319	140.8334	141.5751	139.8762	140.3638	3482336	117.1899	down	down	correct
IBN.US	ICICI Bank Limited	20190319	11.47	11.49	11.42	11.46	5396258	11.3988	down	down	correct
IBP.US	Installed Building Products Inc	20190319	44.37	45.05	43.77	43.84	165306	43.4106	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190319	2.96	2.965	2.86	2.86	11603	57.2	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190319	75.02	75.13	74.03	74.25	2389706	71.8468	down	down	correct
ICL.US	ICL Group Ltd	20190319	5.27	5.32	5.2	5.27	1360034	4.4803
IDA.US	IDACORP Inc	20190319	99.3	99.47	97.72	98.04	253944	90.8325	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190319	12.65	12.71	12.63	12.68	74093	10.3487	up	up	correct
IDT.US	IDT Corporation	20190319	6.44	6.44	6.25	6.35	58258	6.35	down	up	incorrect
IEX.US	IDEX Corporation	20190319	150.03	150.58	148.53	149.19	307150	144.592	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190319	125.36	125.65	123.29	123.56	1271933	114.9641	down	down	correct
IFN.US	The India Fund Inc	20190319	21.85	21.88	21.73	21.75	130385	15.2957	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190319	10.68	10.68	10.57	10.63	66674	8.3803	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190319	6.53	6.56	6.51	6.55	269711	5.2949	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190319	19.97	20.05	19.9401	20	41723	17.7931	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190319	7.19	7.2	7.16	7.16	308385	5.6929	down	down	correct
IGT.US	International Game Technology PLC	20190319	13.35	13.58	13.29	13.38	3636672	12.1252	up	up	correct
IHC.US	Independence Holding Company	20190319	40.18	40.24	39.69	39.72	6051	38.4703	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190319	8.32	8.33	8.29	8.33	94209	6.6406	up	down	incorrect
IHG.US	InterContinental Hotels Group PLC	20190319	62.3	62.34	61.9	62.07	191035	59.501	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190319	10.27	10.33	10.27	10.33	29982	8.6828	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190319	9.7386	9.8	9.7	9.72	34422	8.2313	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190319	21.19	21.19	21.05	21.16	12647	20.3218	down	down	correct
IIIN.US	Insteel Industries Inc	20190319	20.52	20.66	20.27	20.34	71466	17.972	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190319	14.72	14.73	14.69	14.72	145013	12.9376
IIPR.US	PA	20190319	31.5	31.8	31.42	31.56	4216	25.9957	up	up	correct
IMAX.US	IMAX Corporation	20190319	23.17	23.36	22.78	22.89	209803	22.89	down	down	correct
INFO.US	IHS Markit Ltd	20190319	55.36	55.625	55.14	55.25	1588531	54.3499	down	down	correct
INFY.US	Infosys Limited	20190319	10.8	10.91	10.79	10.9	7204153	10.1647	up	up	correct
ING.US	ING Groep N.V	20190319	12.64	12.65	12.3801	12.42	4098506	11.0435	down	down	correct
INGR.US	Ingredion Incorporated	20190319	94.28	95.75	94.01	95.1	416877	87.506	up	up	correct
INN.US	Summit Hotel Properties Inc	20190319	11.45	11.455	11.15	11.22	341442	10.557	down	down	correct
INS.US	Intelligent Systems Corporation	20190319	30.57	30.7	28.52	29.35	64531	29.35	down	down	correct
INSI.US	Insight Select Income Fund	20190319	18.55	18.5845	18.49	18.51	17711	15.4993	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190319	57.95	57.95	55.79	56.57	309533	56.57	down	down	correct
INSW.US	PA	20190319	24.8	24.9107	24.8	24.9	3992	22.9048	up	up	correct
INT.US	World Fuel Services Corporation	20190319	30.21	30.47	29.32	29.46	406890	28.274	down	down	correct
INVH.US	Invitation Homes Inc	20190319	23.58	23.71	23.275	23.3	5698120	22.0721	down	down	correct
IO.US	ION Geophysical Corporation	20190319	16.29	17.4577	15.87	16.66	172326	16.66	up	up	correct
IP.US	International Paper Company	20190319	46.445	46.99	46.005	46.17	2449850	38.6223	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190319	22.27	22.45	22.195	22.28	4216463	19.7877	up	up	correct
IPI.US	Intrepid Potash Inc	20190319	3.9	3.9575	3.84	3.92	53235	39.2	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20190319	12	12	11.97	11.98	98827	10.5	down	down	correct
IQV.US	IQVIA Holdings Inc	20190319	143.61	145.16	143.31	144.45	1128234	144.45	up	up	correct
IR.US	Ingersoll Rand Inc	20190319	28.1	28.3	27.59	27.74	2120265	25.2909	down	down	correct
IRL.US	The New Ireland Fund Inc	20190319	9.4139	9.43	9.4139	9.425	903	7.2835	up	up	correct
IRM.US	Iron Mountain Incorporated	20190319	34.82	34.985	34.41	34.5	1689242	28.2412	down	down	correct
IRT.US	Independence Realty Trust Inc	20190319	10.45	10.61	10.41	10.43	409613	9.1374	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190319	14.39	14.39	14.23	14.25	220904	11.2936	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190319	25.75	25.82	25.72	25.7596	17988	25.006	up	up	correct
IT.US	Gartner Inc	20190319	147.49	148.5	146.295	147.11	298001	147.11	down	down	correct
ITCB.US	Itaú Corpbanca	20190319	13.7527	13.76	13.75	13.75	851	11.9493	down	down	correct
ITGR.US	Integer Holdings Corporation	20190319	86.1	86.3435	85.3717	85.94	172035	85.94	down	up	incorrect
ITT.US	ITT Inc	20190319	59.18	59.505	58.745	59	441195	57.3368	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190319	9.7229	9.7329	9.4931	9.5331	20860520	7.0881	down	down	correct
ITW.US	Illinois Tool Works Inc	20190319	146.02	146.96	145.27	145.99	1599369	136.4137	down	down	correct
IVC.US	Invacare Corporation	20190319	9.47	9.48	8.96	9.03	759767	8.9466	down	down	correct
IVH.US	Ivy Funds	20190319	13.72	13.75	13.69	13.75	62814	10.8608	up	up	correct
IVR.US	PC	20190319	24.77	24.77	24.425	24.45	32340	19.6963	down	down	correct
IVZ.US	Invesco Ltd	20190319	20.43	20.49	19.88	19.94	3930552	17.3606	down	down	correct
IX.US	ORIX Corporation	20190319	71.07	71.0972	70.42	70.53	135930	63.7467	down	down	correct
J.US	Jacobs Engineering Group Inc	20190319	74.79	75.16	73.63	73.75	1228625	72.1963	down	up	incorrect
JAX.US	J. Alexander's Holdings Inc	20190319	9.84	9.84	9.65	9.65	37239	9.65	down	down	correct
JBGS.US	JBG SMITH Properties	20190319	41.24	41.27	40.49	40.65	484791	37.729	down	up	incorrect
JBL.US	Jabil Inc	20190319	26.99	27.355	26.9	27.29	1826715	26.6639	up	up	correct
JBT.US	John Bean Technologies Corporation	20190319	93.57	94.19	92.88	93.15	185292	92.2416	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190319	13.83	13.83	13.71	13.76	31274	11.0444	down	up	incorrect
JCI.US	Johnson Controls International plc	20190319	36.62	36.82	36.24	36.37	3781887	34.143	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190319	9.65	9.65	9.53	9.55	61925	8.0815	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190319	10.39	10.39	10.35	10.3698	40431	8.4498	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190319	20.03	20.15	19.69	19.75	2631216	17.0558	down	down	correct
JELD.US	JELD	20190319	19.24	19.35	18.53	18.57	303400	18.57	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190319	8.78	8.94	8.67	8.86	42881	7.6755	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190319	6.9	6.92	6.87	6.88	4309	6.3669	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190319	9.99	10.008	9.96	9.98	67985	8.168	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190319	15.18	15.21	15.17	15.19	161895	12.1987	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190319	10.16	10.1839	10.15	10.15	4501	8.7978	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190319	9.84	9.84	9.73	9.74	105916	8.8524	down	down	correct
JHG.US	Janus Henderson Group plc	20190319	25.62	25.62	25.09	25.16	874252	21.5873	down	down	correct
JHI.US	John Hancock Investors Trust	20190319	15.56	15.5877	15.5	15.5	9729	12.4442	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20190319	13.69	13.72	13.6889	13.7	21201	11.8773	up	down	incorrect
JHX.US	James Hardie Industries plc	20190319	12.75	12.78	12.66	12.68	7843	11.976	down	down	correct
JILL.US	J.Jill Inc	20190319	5.71	5.73	5.52	5.59	517715	27.95	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20190319	19.93	20.9	19.7146	20.83	1391961	20.83	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190319	163.74	164.23	159.87	160.49	355583	159.3542	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190319	23.1	23.35	23.09	23.18	57961	20.3417	up	up	correct
JMM.US	Nuveen Multi	20190319	7.02	7.02	6.99	6.99	13065	6.1329	down	down	correct
JMP.US	JMP Group LLC	20190319	3.84	3.86	3.79	3.83	46371	3.5869	down	down	correct
JNJ.US	Johnson & Johnson	20190319	137.61	138.82	137.47	138.44	5882503	128.7067	up	down	incorrect
JNPR.US	Juniper Networks Inc	20190319	26.26	26.56	26.18	26.2	3478795	23.9979	down	up	incorrect
JOE.US	The St. Joe Company	20190319	15.99	16.2	15.97	16.18	171704	16.0348	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190319	8.6	8.6472	8.6	8.63	16950	7.1196	up	up	correct
JP.US	Jupai Holdings Limited	20190319	4.11	4.1468	4.02	4.05	116779	4.05	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190319	9.58	9.61	9.44	9.45	301451	7.763	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20190319	22.6	22.615	22.469	22.53	41194	18.7488	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190319	9.05	9.1	9.03	9.04	502405	7.5167	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190319	23.23	23.29	23.115	23.29	9011	19.7772	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190319	7.9	7.9	7.82	7.84	613586	5.5913	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190319	15.7	15.745	15.7	15.73	61556	12.5496	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190319	10.11	10.13	10.09	10.1	68232	8.265	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190319	10.21	10.21	10.04	10.08	82833	8.1073	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190319	16.1	16.16	16.07	16.07	24769	13.1048	down	down	correct
JT.US	Jianpu Technology Inc	20190319	5.17	5.46	5.12	5.25	563336	42	up	up	correct
JTA.US	Nuveen Tax	20190319	11.8	11.95	11.76	11.86	52695	9.837	up	up	correct
JTD.US	Nuveen Tax	20190319	16.16	16.21	15.82	15.88	48595	12.9956	down	down	correct
JW.US	B	20190319	45.44	45.51	45.44	45.51	356	42.595	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190319	45.44	45.51	45.44	45.51	356	41.8098	up	up	correct
JWN.US	Nordstrom Inc	20190319	44.39	44.95	44.01	44.56	2087869	42.5142	up	up	correct
K.US	Kellogg Company	20190319	54.17	54.77	54.1	54.41	2475402	49.1758	up	down	incorrect
KAI.US	Kadant Inc	20190319	90.15	90.43	88.37	88.7	35806	86.6391	down	down	correct
KAMN.US	Kaman Corporation	20190319	58.05	58.4	57.34	57.47	91932	54.911	down	up	incorrect
KAR.US	KAR Auction Services Inc	20190319	48.5648	48.8547	48.3249	48.4248	2168039	17.5576	down	down	correct
KB.US	KB Financial Group Inc	20190319	38.75	38.75	38.16	38.26	225591	35.2584	down	up	incorrect
KBH.US	KB Home	20190319	23.15	23.3065	22.33	22.43	1149467	21.6757	down	down	correct
KBR.US	KBR Inc	20190319	19.46	19.55	19.15	19.22	909432	18.5088	down	down	correct
KEN.US	Kenon Holdings Ltd	20190319	20.21	20.273	19.9	20.273	6010	15.8087	up	up	correct
KEP.US	Korea Electric Power Corporation	20190319	14.72	14.74	14.55	14.61	253480	13.946	down	down	correct
KEX.US	Kirby Corporation	20190319	75.1	76.48	74.86	75.78	611185	75.78	up	down	incorrect
KEYS.US	Keysight Technologies Inc	20190319	86.22	86.75	85.71	86.29	1924794	86.29	up	down	incorrect
KF.US	The Korea Fund Inc	20190319	29.98	29.98	29.8	29.8	6112	23.0364	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190319	2.15	2.22	2.14	2.2	50675	2.2	up	up	correct
KFY.US	Korn Ferry	20190319	48	48.06	47.21	47.32	177966	45.9246	down	down	correct
KGC.US	Kinross Gold Corporation	20190319	3.35	3.37	3.29	3.32	7261494	3.234	down	down	correct
KIM.US	PM	20190319	23.22	23.22	22.97	23.11	94412	20.0458	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190319	15.64	15.69	15.6194	15.64	59453	12.059
KL.US	Kirkland Lake Gold Ltd	20190319	32.87	33.29	32.66	32.93	1273935	31.8616	up	up	correct
KLR.US	Kaleyra Inc	20190319	10.2	10.2	10.2	10.2	50000	10.2
KMB.US	Kimberly	20190319	119.5	120.07	119.06	119.94	1387116	110.0626	up	up	correct
KMI.US	Kinder Morgan Inc	20190319	20.03	20.18	19.91	20.05	19594430	16.8969	up	up	correct
KMPR.US	Kemper Corporation	20190319	79.37	79.41	77.06	77.11	252887	73.7297	down	down	correct
KMT.US	Kennametal Inc	20190319	37.42	37.73	37.08	37.12	516721	34.6899	down	down	correct
KMX.US	CarMax Inc	20190319	60.72	61.14	59.35	59.6	1700857	59.6	down	down	correct
KN.US	Knowles Corporation	20190319	16.63	16.78	16.54	16.72	417604	16.72	up	down	incorrect
KNL.US	Knoll Inc	20190319	20.21	20.21	19.79	19.82	187270	18.7659	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190319	19.44	19.64	19.32	19.46	100636	14.0322	up	up	correct
KNX.US	Knight	20190319	34.38	34.38	32.68	32.85	2526578	32.1587	down	down	correct
KO.US	The Coca	20190319	45.55	45.69	45.34	45.56	14986950	41.7559	up	down	incorrect
KODK.US	Eastman Kodak Company	20190319	3.56	3.6336	3.23	3.25	387409	3.25	down	down	correct
KOF.US	Coca	20190319	63.03	64.19	63.03	63.26	126178	55.478	up	up	correct
KOP.US	Koppers Holdings Inc	20190319	26.88	27.1243	25.93	26.34	183758	26.34	down	down	correct
KOS.US	Kosmos Energy Ltd	20190319	6.05	6.1	5.9	5.95	3798200	5.7211	down	down	correct
KR.US	The Kroger Co	20190319	24.58	24.65	24.255	24.33	10318318	22.9191	down	down	correct
KRA.US	Kraton Corporation	20190319	33.41	33.65	32.63	32.75	458452	32.75	down	down	correct
KRC.US	Kilroy Realty Corporation	20190319	75.06	75.12	73.96	74.24	441017	68.4411	down	down	correct
KRG.US	Kite Realty Group Trust	20190319	15.69	15.84	15.65	15.75	548523	13.499	up	up	correct
KRO.US	Kronos Worldwide Inc	20190319	14.32	14.6852	13.94	14.06	386083	12.0443	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190319	18.25	18.4499	18.23	18.25	24504	13.9482
KSM.US	DWS Strategic Municipal Income Trust	20190319	11.15	11.21	11.15	11.21	20396	9.8501	up	up	correct
KSS.US	Kohl's Corporation	20190319	68.82	69.66	68.68	69.11	2603625	62.8386	up	down	incorrect
KSU.US	P	20190319	27.1869	27.1869	27.1869	27.1869	0	25.1051
KT.US	KT Corporation	20190319	13.41	13.41	13.16	13.25	449890	12.0689	down	down	correct
KTF.US	DWS Municipal Income Trust	20190319	10.83	10.86	10.81	10.86	60160	9.6068	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190319	30.5	30.73	30.35	30.73	1026	25.5098	up	up	correct
KTN.US	Credit	20190319	30.8	30.8	30.8	30.8	700	26.3189
KW.US	Kennedy	20190319	21.24	21.25	21	21.12	238572	18.5299	down	down	correct
KWR.US	Quaker Chemical Corporation	20190319	203.57	205.27	200.045	200.96	73857	196.6356	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190319	16	16.19	15.9701	16.02	326204	11.9209	up	up	correct
L.US	Loews Corporation	20190319	48.76	48.94	47.945	48.04	1236022	47.3465	down	down	correct
LAC.US	Lithium Americas Corp	20190319	4.39	4.4	4.2	4.27	206434	4.27	down	down	correct
LAD.US	Lithia Motors Inc	20190319	88.68	89.43	87.2	87.27	150987	85.645	down	down	correct
LADR.US	Ladder Capital Corp	20190319	17.2	17.2	16.88	16.88	716593	13.8221	down	down	correct
LAIX.US	LAIX Inc	20190319	10.3	10.7	10.3	10.7	1900	10.7	up	up	correct
LAZ.US	Lazard Ltd	20190319	37.74	38.07	37.41	37.48	1078600	33.1448	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190319	16.05	16.44	15.78	16.09	445200	15.7314	up	up	correct
LC.US	LendingClub Corporation	20190319	3.05	3.095	2.98	3.02	599572	15.1	down	down	correct
LCI.US	Lannett Company Inc	20190319	8.01	8.25	7.89	8.06	1187566	8.06	up	up	correct
LCII.US	LCI Industries	20190319	80.67	81.34	79.11	79.4	155896	74.0077	down	down	correct
LDOS.US	Leidos Holdings Inc	20190319	63.66	63.795	63.18	63.3	454851	60.7749	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190319	23.74	23.74	23.54	23.71	90083	19.1822	down	down	correct
LEA.US	Lear Corporation	20190319	139.5	141.99	138.45	138.74	903870	133.6247	down	down	correct
LEAF.US	Leaf Group Ltd	20190319	8.51	8.53	8.34	8.46	18420	8.46	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190319	43.26	43.4	42.53	42.7	864229	38.4113	down	down	correct
LEJU.US	Leju Holdings Limited	20190319	1.8	1.82	1.67	1.6899	33880	1.6899	down	down	correct
LEN.US	Lennar Corporation	20190319	47.91	48.2225	46.45	46.59	2700033	45.5526	down	down	correct
LENB.US	Lennar Corporation	20190319	38.27	38.61	37.2	37.3	36876	36.3768	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190319	7.81	7.83	7.805	7.82	171543	6.8269	up	up	correct
LFC.US	China Life Insurance Company Limited	20190319	13.84	13.86	13.77	13.79	227379	12.352	down	up	incorrect
LGC.US	U	20190319	9.99	10	9.99	10	8200	8.6563	up	up	correct
LGF.US	B	20190319	15.31	15.35	14.87	14.98	818554	14.98	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190319	16.1	16.13	15.585	15.65	733896	15.65	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190319	15.51	15.59	15.44	15.5	31868	12.2643	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190319	155.11	157.05	155.11	155.96	572450	155.96	up	up	correct
LHX.US	L3Harris Technologies Inc	20190319	164	165.37	162.24	162.96	838059	155.3393	down	down	correct
LII.US	Lennox International Inc	20190319	252.68	254.89	251.95	252.82	374387	244.5964	up	up	correct
LIN.US	Linde plc	20190319	175.35	175.79	172.62	173.58	1251550	165.9234	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190319	1.26	1.37	1.1618	1.31	830104	1.31	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190319	9.99	10.21	9.65	9.7	3289884	9.7	down	down	correct
LLY.US	Eli Lilly and Company	20190319	125.26	126.65	125.14	126.59	13726265	120.2082	up	up	correct
LMT.US	Lockheed Martin Corporation	20190319	299.48	302.14	295.44	296.6	1504003	275.5885	down	down	correct
LNC.US	Lincoln National Corporation	20190319	63.73	64.19	62.565	62.62	1559472	57.3406	down	down	correct
LND.US	BrasilAgro	20190319	4.21	4.2107	4.045	4.06	6374	3.4289	down	up	incorrect
LNN.US	Lindsay Corporation	20190319	96.24	98.29	95.8976	97.97	94325	94.9295	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190319	12.75	13.18	12.65	12.74	292837	12.0165	down	down	correct
LOW.US	Lowe's Companies Inc	20190319	102.49	104.35	102.44	103.45	5801512	98.7669	up	up	correct
LPG.US	Dorian LPG Ltd	20190319	5.76	5.81	5.66	5.71	93593	5.2741	down	down	correct
LPI.US	Laredo Petroleum Inc	20190319	3.1	3.24	3.05	3.08	345549	61.6	down	down	correct
LPL.US	LG Display Co. Ltd	20190319	9.08	9.08	8.92	8.95	421794	8.95	down	up	incorrect
LPX.US	Louisiana	20190319	24.84	25.28	24.65	24.7	1853216	23.5122	down	down	correct
LRN.US	Stride Inc	20190319	33.36	33.4793	33.05	33.3	221494	33.3	down	up	incorrect
LSI.US	Life Storage Inc	20190319	94.75	95.2	94.39	95.14	322164	57.2428	up	up	correct
LTC.US	LTC Properties Inc	20190319	44.43	44.6861	44.16	44.35	116634	37.6806	down	up	incorrect
LTHM.US	Livent Corporation	20190319	13	13.49	12.99	13.09	4633800	13.09	up	up	correct
LUB.US	Luby's Inc	20190319	1.485	1.49	1.47	1.47	9299	0.8947	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20190319	12.09	12.12	11.85	11.91	11126500	9.645	down	down	correct
LUV.US	Southwest Airlines Co	20190319	51.17	51.72	50.475	50.74	4319656	50.0133	down	down	correct
LVS.US	Las Vegas Sands Corp	20190319	59.69	59.93	59.01	59.3	4210059	55.9837	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190319	70.14	70.33	69.36	69.71	860781	67.273	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190319	23.18	23.4	22.65	23.18	191455	21.4297
LXP.US	PC	20190319	52	52	51.8	51.8	900	44.1704	down	down	correct
LXU.US	LSB Industries Inc	20190319	7.14	7.155	6.85	7.04	95034	5.4154	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190319	88.07	88.15	86.32	86.96	2492000	76.6919	down	down	correct
LYG.US	Lloyds Banking Group plc	20190319	3.45	3.465	3.41	3.42	3961594	2.9132	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20190319	63.2	63.28	62.4	62.64	1553465	62.64	down	down	correct
LZB.US	La	20190319	33.73	33.74	32.83	32.95	326406	31.663	down	down	correct
M.US	Macy's Inc	20190319	23.95	24.26	23.7	23.95	9581412	21.3004
MA.US	Mastercard Incorporated	20190319	231.54	232.1	230.33	231.01	3212000	227.7774	down	down	correct
MAC.US	The Macerich Company	20190319	42.68	42.85	42.48	42.7	648078	35.1294	up	up	correct
MAIN.US	Main Street Capital Corporation	20190319	38.68	38.68	38.03	38.03	268124	31.3985	down	up	incorrect
MAN.US	ManpowerGroup Inc	20190319	85.79	86.27	84.78	85	596030	78.8278	down	up	incorrect
MANU.US	Manchester United plc	20190319	19.8	19.93	19.59	19.65	40980	19.0249	down	down	correct
MAS.US	Masco Corporation	20190319	39.29	39.55	38.87	38.96	2510457	37.5156	down	down	correct
MATX.US	Matson Inc	20190319	36.72	36.72	35.83	36	143031	34.0757	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190319	10.44	10.48	10.44	10.48	43451	9.2367	up	up	correct
MAXR.US	Maxar Technologies Inc	20190319	4.56	4.6362	4.5	4.53	785787	4.4975	down	up	incorrect
MBI.US	MBIA Inc	20190319	10.34	10.35	10.215	10.25	400174	10.25	down	up	incorrect
MBSC.US	UN	20190319	20.8	20.81	20.8	20.8	1000	20.8
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190319	8.33	8.35	8.11	8.23	2983870	5.7978	down	down	correct
MC.US	Moelis & Company	20190319	43.48	43.8	42.73	42.79	488821	33.0593	down	up	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190319	13.33	13.39	13.33	13.35	38313	11.8968	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190319	37.54	38.08	36.01	36.32	18466	36.32	down	up	incorrect
MCD.US	McDonald's Corporation	20190319	184.06	184.37	182.53	183.11	4102771	171.6239	down	down	correct
MCI.US	Barings Corporate Investors	20190319	16.04	16.1022	15.85	15.85	21255	13.044	down	down	correct
MCK.US	McKesson Corporation	20190319	121.57	123.25	121.395	122.52	1302609	119.0782	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190319	6.8	6.8	6.75	6.77	67539	5.0378	down	down	correct
MCO.US	Moody's Corporation	20190319	179	179.43	178.01	178.63	647656	174.5908	down	up	incorrect
MCR.US	MFS Charter Income Trust	20190319	7.76	7.77	7.73	7.74	100805	6.1427	down	down	correct
MCS.US	The Marcus Corporation	20190319	40.62	40.62	39.69	39.7	121752	38.8921	down	down	correct
MCY.US	Mercury General Corporation	20190319	51.48	51.84	50.65	50.81	137573	44.3714	down	up	incorrect
MD.US	MEDNAX Inc	20190319	30.94	31.53	30.835	31.14	949210	31.14	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190319	28.47	28.64	27.66	27.79	283467	23.4728	down	down	correct
MDLQ.US	Medley LLC	20190319	14.04	14.15	13.2835	13.65	66554	9.6824	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190319	13.88	13.8939	12.3427	12.91	52368	8.9088	down	down	correct
MDP.US	Meredith Corporation	20190319	57.62	57.83	56.85	56.96	209812	53.5174	down	down	correct
MDT.US	Medtronic plc	20190319	92.06	92.88	91.42	92.66	5909407	86.7902	up	up	correct
MDU.US	MDU Resources Group Inc	20190319	25.81	25.81	25.4	25.41	993232	23.3669	down	down	correct
MED.US	Medifast Inc	20190319	135.81	137.05	133.2346	135.08	193365	123.1205	down	down	correct
MEI.US	Methode Electronics Inc	20190319	30.36	30.4	29.72	29.82	239100	28.7444	down	up	incorrect
MER.US	PK	20190319	26.08	26.08	26	26.02	26600	23.391	down	down	correct
MFC.US	Manulife Financial Corporation	20190319	17.58	17.96	17.58	17.72	3964312	15.5021	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190319	3.11	3.11	3.09	3.1	582772	2.7413	down	down	correct
MFGP.US	Micro Focus International plc	20190319	25.37	25.37	25	25.11	317304	16.4078	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190319	12.81	12.89	12.81	12.85	56772	11.4649	up	up	correct
MFM.US	MFS Municipal Income Trust	20190319	6.79	6.84	6.765	6.84	93430	6.0282	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190319	25.95	26.04	25.9452	26.04	6486	22.4912	up	down	incorrect
MFV.US	MFS Special Value Trust	20190319	5.59	5.595	5.56	5.57	9567	4.3416	down	down	correct
MG.US	Mistras Group Inc	20190319	14.02	14.16	13.74	13.93	156470	13.93	down	down	correct
MGA.US	Magna International Inc	20190319	49.86	50.31	49.56	49.65	1022307	46.0701	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190319	4.42	4.42	4.38	4.395	74574	3.7894	down	down	correct
MGM.US	MGM Resorts International	20190319	26.45	26.99	26.33	26.57	4775114	26.005	up	up	correct
MGP.US	MGM Growth Properties LLC	20190319	30.57	30.85	30.51	30.69	403300	25.7249	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190319	22.63	22.7182	22.3806	22.4295	48690	18.6414	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190319	12.74	12.77	12.26	12.33	1424579	12.2616	down	up	incorrect
MH.US	PD	20190319	5.07	5.07	4.43	4.43	14849	4.43	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190319	15.58	15.71	15.5	15.65	24900	13.7841	up	down	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20190319	7.35	7.3875	7.3304	7.34	13468	6.6304	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190319	11.62	11.66	11.61	11.66	65255	10.2717	up	up	correct
MHK.US	Mohawk Industries Inc	20190319	129.76	130.7	127.49	127.9	509507	127.9	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190319	14.3	14.7	14.15	14.5	14328	12.953	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190319	12.59	12.69	12.59	12.67	41404	11.2436	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190319	17.59	17.8035	17.2	17.55	5572	13.7881	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190319	40.69	40.9	40.4	40.45	546600	2.174	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20190319	3.7	3.74	3.7	3.71	186699	2.987	up	down	incorrect
MIXT.US	MiX Telematics Limited	20190319	18.35	18.35	17.69	17.8	41842	16.8059	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190319	13.16	13.18	13.12	13.18	42312	11.6777	up	up	correct
MKC.US	V	20190319	69.675	70.005	69.675	69.805	7200	67.0191	up	up	correct
MKL.US	Markel Corporation	20190319	1003.12	1005.25	988.79	991.16	49652	991.16	down	down	correct
MLI.US	Mueller Industries Inc	20190319	32.63	32.75	32.19	32.3	139056	31.1231	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190319	196.63	199.54	195.35	197.77	620504	193.3156	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190319	11.04	11.21	10.665	10.67	3956	10.67	down	down	correct
MLR.US	Miller Industries Inc	20190319	33.12	33.3372	32.49	32.8	33876	30.913	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190319	93.29	93.52	92.35	92.69	1587135	88.5084	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190319	19.89	19.9	19.8	19.85	31484	17.3864	down	down	correct
MMI.US	Marcus & Millichap Inc	20190319	39.17	39.645	39.14	39.61	181335	39.61	up	up	correct
MMM.US	3M Company	20190319	209.1	210.54	208.3148	209.02	2351597	190.2567	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190319	61.23	61.78	61.069	61.35	1129260	48.6245	up	up	correct
MMS.US	Maximus Inc	20190319	71.05	71.435	70.5	71.23	322688	68.4847	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190319	5.57	5.58	5.55	5.56	159213	4.5224	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190319	13.1	13.14	13.1	13.14	64723	11.681	up	up	correct
MN.US	Manning & Napier Inc	20190319	2.35	2.42	2.27	2.32	84454	2.1615	down	up	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20190319	14.3	14.31	14.2901	14.3	23233	12.7463
MNR.US	PC	20190319	24.01	24.0365	24	24	9346	20.2797	down	up	incorrect
MO.US	Altria Group Inc	20190319	57.3	57.68	55.16	56.01	16077098	44.681	down	down	correct
MOD.US	Modine Manufacturing Company	20190319	14.43	14.57	14.05	14.11	62013	14.11	down	down	correct
MODN.US	Model N Inc	20190319	16.98	17.5	16.96	17.43	203517	17.43	up	down	incorrect
MOG.US	A	20190319	88.92	89.17	87.78	88.09	182605	85.3815	down	down	correct
MOGU.US	MOGU Inc	20190319	15.28	15.59	15.19	15.5	149960	15.5	up	up	correct
MOH.US	Molina Healthcare Inc	20190319	143.28	147.16	143.01	145.63	865591	145.63	up	up	correct
MOS.US	The Mosaic Company	20190319	28.87	28.99	28.47	28.55	2885301	27.7692	down	down	correct
MOV.US	Movado Group Inc	20190319	34.52	34.58	33.62	33.8	288577	31.7219	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190319	13.68	13.69	13.53	13.6	18459	12.0893	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190319	62.4	63.04	61.79	62.03	6237087	54.6978	down	down	correct
MPLX.US	MPLX LP	20190319	33.92	34.3	33.71	33.85	1322046	24.2701	down	down	correct
MPV.US	Barings Participation Investors	20190319	15.33	15.41	15.329	15.4	12547	12.8658	up	up	correct
MPW.US	Medical Properties Trust Inc	20190319	18.22	18.26	18.07	18.2	4773449	15.7196	down	down	correct
MPX.US	Marine Products Corporation	20190319	13.71	13.89	13.44	13.75	26328	12.5668	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190319	12.21	12.22	12.18	12.18	29652	10.7802	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190319	14.02	14.02	13.9	13.93	41092	12.2842	down	down	correct
MRC.US	MRC Global Inc	20190319	17.63	17.76	17.39	17.44	658344	17.44	down	down	correct
MRK.US	Merck & Co. Inc	20190319	81.478	81.9377	80.8984	81.8477	9756117	71.5881	up	up	correct
MRO.US	Marathon Oil Corporation	20190319	17.53	17.54	17.035	17.12	9457735	16.5117	down	down	correct
MSA.US	MSA Safety Incorporated	20190319	103.17	103.81	102.42	102.88	213452	99.2998	down	down	correct
MSB.US	Mesabi Trust	20190319	29.42	29.7782	28.81	28.92	61174	22.4024	down	down	correct
MSC.US	Studio City International Holdings Limited	20190319	17.29	17.29	16.81	16.82	589	16.82	down	down	correct
MSCI.US	MSCI Inc	20190319	191.12	192.6	190.74	191.77	603533	187.3083	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190319	9.13	9.13	9.07	9.08	74678	7.763	down	down	correct
MSGS.US	W	20190319	295.46	295.57	291.215	292.2	205620	290.2934	down	down	correct
MSI.US	Motorola Solutions Inc	20190319	141.22	141.22	139.97	140.46	662502	134.7739	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20190319	83.57	83.8	82.11	82.37	291835	66.371	down	up	incorrect
MT.US	ArcelorMittal	20190319	22.75	22.81	22.17	22.27	2349069	21.8065	down	down	correct
MTB.US	M&T Bank Corporation	20190319	175.72	175.72	170.87	171.35	756309	157.1336	down	down	correct
MTD.US	Mettler	20190319	709.68	719.58	709.68	715.74	115880	715.74	up	up	correct
MTDR.US	Matador Resources Company	20190319	19.32	19.48	18.96	19.06	3023263	18.9858	down	down	correct
MTG.US	MGIC Investment Corporation	20190319	13.51	13.51	13.23	13.3	2394486	12.6034	down	down	correct
MTH.US	Meritage Homes Corporation	20190319	43.34	43.49	41.86	41.97	302434	41.97	down	down	correct
MTL.US	P	20190319	0.7	0.7	0.7	0.7	286	0.7
MTN.US	Vail Resorts Inc	20190319	217.59	217.93	212.1	212.42	321674	202.3529	down	down	correct
MTOR.US	Meritor Inc	20190319	21.39	21.7	21.1	21.13	494435	21.13	down	down	correct
MTR.US	Mesa Royalty Trust	20190319	11.69	12.44	11.69	12.43	10089	10.541	up	up	correct
MTRN.US	Materion Corporation	20190319	57.6	57.6	56.14	56.31	73418	55.2025	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190319	20.87	20.87	20.73	20.8	22468	19.313	down	down	correct
MTW.US	The Manitowoc Company Inc	20190319	17.62	17.75	17.31	17.36	332519	17.36	down	up	incorrect
MTX.US	Minerals Technologies Inc	20190319	60.25	60.72	58.785	59.07	191139	58.5186	down	down	correct
MTZ.US	MasTec Inc	20190319	48.24	48.77	47.31	47.47	867620	47.47	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190319	14.35	14.35	14.21	14.31	34519	12.6074	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190319	13.18	13.21	13.15	13.18	61595	11.7621
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190319	12.12	12.12	12.0649	12.11	52023	10.7116	down	up	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190319	5.21	5.23	5.18	5.19	2025044	4.6953	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190319	13.95	14.02	13.94	14.02	25710	12.8027	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190319	13.67	13.67	13.55	13.64	117964	12.1848	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190319	13.33	13.39	13.31	13.39	22624	11.7229	up	up	correct
MUR.US	Murphy Oil Corporation	20190319	30.6	30.72	30.005	30.15	1360256	27.161	down	down	correct
MUSA.US	Murphy USA Inc	20190319	81.87	82.31	81.25	81.87	198257	81.1397
MUX.US	McEwen Mining Inc	20190319	1.68	1.695	1.64	1.64	1516871	1.64	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190319	8.85	8.99	8.83	8.99	301182	7.9358	up	up	correct
MVO.US	MV Oil Trust	20190319	8.08	8.12	7.97	7.97	47252	5.6533	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20190319	14.67	14.67	14.6025	14.65	18334	12.8865	down	down	correct
MWA.US	Mueller Water Products Inc	20190319	10.46	10.49	10.33	10.38	776281	9.8702	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190319	7.62	7.82	7.53	7.7	165611	7.7	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190319	10.7	10.74	10.6901	10.74	8884	10.74	up	up	correct
MXF.US	The Mexico Fund Inc	20190319	13.96	14.15	13.96	14.0001	19873	12.4601	up	up	correct
MXL.US	MaxLinear Inc	20190319	25.5	25.72	25.205	25.43	290151	25.43	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190319	13.4	13.4	13.35	13.38	27574	11.9562	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190319	13.83	13.83	13.71	13.73	112455	12.0632	down	up	incorrect
MYE.US	Myers Industries Inc	20190319	18.29	18.37	18.05	18.14	84106	16.6081	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190319	12.67	12.67	12.6	12.67	128460	11.287
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190319	13.9	13.9527	13.83	13.92	40917	12.1418	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190319	12.15	12.1914	12.14	12.17	65630	10.8225	up	down	incorrect
MYOV.US	Myovant Sciences Ltd	20190319	22.86	23.08	22.37	22.97	35097	22.97	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190319	13.46	13.5	13.44	13.455	226638	12.742	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190319	13.36	13.385	13.3	13.38	368332	12.3509	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190319	13.26	13.3	13.221	13.27	28115	12.3313	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20190319	2.16	2.19	2.08	2.1	1415973	1.7917	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190319	12.58	12.61	12.58	12.58	16348	11.7563
NBB.US	Nuveen Taxable Municipal Income Fund	20190319	19.86	19.93	19.79	19.91	61974	17.1811	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190319	35.1	35.1	33.92	33.95	91512	31.8251	down	down	correct
NBR.US	Nabors Industries Ltd	20190319	3.57	3.64	3.47	3.52	146098	169.7921	down	up	incorrect
NC.US	NACCO Industries Inc	20190319	37.9	38.57	37.9	38.38	22347	35.8258	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190319	9.53	9.53	9.47	9.4899	47520	8.721	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190319	56.21	56.55	55.79	56.11	1717774	56.11	down	down	correct
NCR.US	NCR Corporation	20190319	28.77	28.835	28.29	28.42	431206	28.42	down	down	correct
NCV.US	PA	20190319	24.6	24.633	24.55	24.6	3546	21.4178
NCZ.US	PA	20190319	24.05	24.05	23.87	23.95	20440	22.3879	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20190319	8.41	8.438	8.19	8.25	98847	56.4004	down	down	correct
NEA.US	Nuveen AMT	20190319	13.19	13.25	13.14	13.24	485582	12.2425	up	up	correct
NEM.US	Newmont Corporation	20190319	33.24	33.79	33.18	33.28	9453923	30.4146	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20190319	46.35	46.5	45.67	45.74	220821	41.3051	down	down	correct
NETI.US	Eneti Inc	20190319	4.2149	4.2846	4.1551	4.175	25105	37.5244	down	down	correct
NEU.US	NewMarket Corporation	20190319	442.01	442.92	430.41	432.67	49985	409.2164	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190319	13.79	13.82	13.75	13.82	38799	12.5335	up	up	correct
NEW.US	Puxin Limited	20190319	6.95	7	6.8	6.87	133839	6.87	down	down	correct
NEWR.US	New Relic Inc	20190319	104.46	105.25	102.77	104.65	912356	104.65	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190319	10.27	10.54	10.195	10.37	884047	10.37	up	up	correct
NEXA.US	Nexa Resources S.A	20190319	11.87	12.3	11.87	12.1	74519	10.8617	up	down	incorrect
NFG.US	National Fuel Gas Company	20190319	60.88	61.17	60	60.22	380226	54.2532	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190319	12.15	12.1599	12.07	12.08	144960	9.9264	down	down	correct
NGG.US	National Grid plc	20190319	58.98	59	58.21	58.4	403759	49.6222	down	down	correct
NGL.US	PC	20190319	13.95	14.09	13.69	13.78	842831	11.735	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190319	18.05	18.05	17.51	17.8	61294	17.8	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190319	12.84	12.95	12.37	12.46	65501	10.4591	down	up	incorrect
NGVT.US	Ingevity Corporation	20190319	107.47	108.38	104.35	104.98	532058	104.98	down	down	correct
NHI.US	National Health Investors Inc	20190319	78.05	78.19	77.5114	78.19	335476	65.9526	up	up	correct
NI.US	PB	20190319	26.575	26.64	26.45	26.55	36066	22.5808	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190319	12.91	12.93	12.87	12.92	153550	12.0905	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20190319	21.15	21.29	21.14	21.19	69029	16.8273	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190319	9.88	9.91	9.87	9.91	17473	9.3791	up	down	incorrect
NINE.US	Nine Energy Service Inc	20190319	23.38	23.5	22.81	22.9	202420	22.9	down	down	correct
NIO.US	NIO Inc	20190319	5.75	6.03	5.73	5.96	54509153	5.96	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190319	12.84	12.9	12.84	12.89	21014	12.1943	up	up	correct
NJR.US	New Jersey Resources Corporation	20190319	49.81	49.81	49.06	49.31	370738	44.7903	down	down	correct
NKE.US	NIKE Inc	20190319	88.22	88.59	87.29	87.69	6642156	85.5299	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190319	11.73	11.78	11.73	11.78	12233	11.0189	up	down	incorrect
NKX.US	Nuveen California AMT	20190319	13.7	13.7	13.66	13.7	119167	12.7362
NL.US	NL Industries Inc	20190319	4.29	4.29	4.12	4.14	8368	3.8335	down	down	correct
NLS.US	Nautilus Inc	20190319	6.25	6.26	6.02	6.08	193238	6.08	down	down	correct
NLSN.US	Nielsen Holdings plc	20190319	27.34	27.57	27.04	27.09	2622886	25.5061	down	down	correct
NM.US	PH	20190319	5.889	6.05	5.77	6.05	7600	6.05	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190319	10.84	10.9347	10.84	10.9347	3494	10.2539	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190319	0.92	0.93	0.9	0.9001	27416	11.6819	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20190319	6.11	6.11	5.861	5.95	43832	5.95	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20190319	5.889	6.05	5.77	6.05	7600	6.05	up	up	correct
NMR.US	Nomura Holdings Inc	20190319	3.8	3.82	3.77	3.78	431097	3.3706	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190319	13.14	13.14	13.09	13.1	3603	12.1866	down	up	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190319	12.54	12.6	12.54	12.56	8036	11.7879	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190319	12.97	13.09	12.97	13.05	225039	12.1962	up	down	incorrect
NNI.US	Nelnet Inc	20190319	56	56	55.43	55.61	92211	53.7362	down	down	correct
NNN.US	National Retail Properties Inc	20190319	52.54	52.77	52.2	52.45	525392	46.0288	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190319	9.69	9.76	9.67	9.76	18735	5.7258	up	up	correct
NOA.US	North American Construction Group Ltd	20190319	12.82	12.852	12.46	12.52	37780	12.1311	down	down	correct
NOAH.US	Noah Holdings Limited	20190319	47.09	47.32	46.4	47.25	482709	47.25	up	up	correct
NOC.US	Northrop Grumman Corporation	20190319	276.05	278.65	270.57	271.01	1029480	259.9526	down	down	correct
NOK.US	Nokia Corporation	20190319	6.38	6.41	6.32	6.35	23996061	6.2186	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190319	12.6501	12.729	12.6501	12.729	727	11.9431	up	up	correct
NOMD.US	Nomad Foods Limited	20190319	21.25	21.4175	20.79	20.8	2616518	20.8	down	down	correct
NOV.US	NOV Inc	20190319	28.38	28.61	28.07	28.16	5114965	27.7193	down	down	correct
NOW.US	ServiceNow Inc	20190319	242.26	244.13	240.35	241.96	2191300	241.96	down	down	correct
NP.US	Neenah Inc	20190319	64.31	64.83	63.81	64.63	77797	58.8806	up	up	correct
NPK.US	National Presto Industries Inc	20190319	108.31	109.54	107.77	108.07	28706	95.0005	down	down	correct
NPO.US	EnPro Industries Inc	20190319	68.25	68.63	66.91	67.28	110790	64.4672	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190319	6.46	6.46	6.31	6.35	765957	6.35	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190319	12.46	12.47	12.4001	12.46	25428	11.6813
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190319	13.02	13.09	13.02	13.04	45187	12.0055	up	up	correct
NR.US	Newpark Resources Inc	20190319	8.77	8.88	8.72	8.83	625529	8.83	up	up	correct
NRG.US	NRG Energy Inc	20190319	41.94	42.265	41.8	41.93	4339436	39.0822	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190319	20.52	20.6	20.22	20.33	118321	15.426	down	down	correct
NRK.US	Nuveen New York AMT	20190319	12.55	12.59	12.55	12.57	118659	11.9251	up	up	correct
NRP.US	Natural Resource Partners L.P	20190319	42.25	42.4	41.69	42.11	8876	33.1716	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20190319	7.13	7.13	6.995	7.02	35602	5.5449	down	down	correct
NS.US	PC	20190319	24.67	24.7	24.55	24.69	4539	18.9402	up	up	correct
NSA.US	PA	20190319	27.55	27.76	27.39	27.52	414833	24.6352	down	down	correct
NSC.US	Norfolk Southern Corporation	20190319	182.91	182.92	178.35	178.78	1510807	170.1972	down	down	correct
NSCO.US	WS	20190319	10.14	10.14	10.12	10.12	4291	6.1799	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190319	6	6.02	5.96	5.98	108745	4.8662	down	down	correct
NSP.US	Insperity Inc	20190319	125	126.1774	123.525	124.61	364558	116.429	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190319	38.21	38.55	37.46	37.54	181109	32.5631	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190319	14.07	14.18	14.03	14.08	331227	112.9539	up	up	correct
NTP.US	Nam Tai Property Inc	20190319	9.84	9.87	9.835	9.86	17104	9.86	up	up	correct
NTR.US	Nutrien Ltd	20190319	54	54.2	53.52	53.76	2175672	48.2836	down	down	correct
NTZ.US	Natuzzi S.p.A	20190319	4.8401	4.944	4.68	4.86	1782	4.86	up	down	incorrect
NUE.US	Nucor Corporation	20190319	59.28	59.7	58.63	58.97	2448837	54.3729	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190319	14.26	14.29	14.26	14.275	35650	13.3154	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190319	56.65	57.32	56.0901	56.83	764409	51.654	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190319	9.6	9.655	9.6	9.65	233852	9.0973	up	down	incorrect
NUW.US	Nuveen AMT	20190319	15.99	16	15.8717	15.98	43335	14.9623	down	down	correct
NVG.US	Nuveen AMT	20190319	14.71	14.77	14.71	14.76	374925	13.496	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190319	11.15	11.32	11	11.16	70104	11.16	up	down	incorrect
NVR.US	NVR Inc	20190319	2770.53	2774.49	2721.11	2732.32	25773	2732.32	down	down	correct
NVRO.US	Nevro Corp	20190319	44.51	45.36	44.45	44.77	288710	44.77	up	up	correct
NVS.US	Novartis AG	20190319	92.3868	92.4559	91.6616	91.7553	2546120	76.2781	down	down	correct
NVT.US	nVent Electric plc	20190319	27.39	27.77	27.19	27.23	803405	25.1031	down	down	correct
NVTA.US	Invitae Corporation	20190319	24.29	24.91	24	24.68	1494295	24.68	up	up	correct
NWG.US	NatWest Group plc	20190319	7.3	7.31	7.22	7.23	852245	5.8529	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20190319	65.02	65.09	64.12	64.4	87603	58.7023	down	up	incorrect
NX.US	Quanex Building Products Corporation	20190319	15.98	16.06	15.77	15.8	242831	15.0761	down	down	correct
NXC.US	Nuveen California Select Tax	20190319	13.85	13.94	13.85	13.8701	7246	12.648	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190319	13.49	13.59	13.49	13.59	30841	12.5302	up	up	correct
NXN.US	Nuveen New York Select Tax	20190319	13.5	13.5	13.5	13.5	217	12.3204
NXP.US	Nuveen Select Tax	20190319	14.41	14.4433	14.41	14.42	7342	13.1567	up	up	correct
NXQ.US	Nuveen Select Tax	20190319	13.73	13.73	13.63	13.72	30766	12.5152	down	up	incorrect
NXR.US	Nuveen Select Tax	20190319	14.52	14.55	14.51	14.52	38520	13.2465
NXRT.US	NexPoint Residential Trust Inc	20190319	35.5	35.65	35.25	35.58	61549	32.9083	up	up	correct
NYCB.US	PU	20190319	48.5	48.5	48	48.1153	4374	48.1153	down	up	incorrect
NYT.US	The New York Times Company	20190319	34.33	34.4	33.85	33.98	1768208	33.4242	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190319	14.71	14.82	14.69	14.81	264015	13.9457	up	up	correct
O.US	Realty Income Corporation	20190319	70.83	70.91	69.81	70.05	2045733	62.4065	down	down	correct
OAK.US	PB	20190319	24.99	25.02	24.91	24.9453	56150	21.0704	down	down	correct
OC.US	Owens Corning	20190319	47.92	48.38	47.08	47.23	1246394	45.6058	down	up	incorrect
OCN.US	Ocwen Financial Corporation	20190319	2.03	2.03	1.93	1.98	802956	29.7	down	down	correct
ODC.US	Oil	20190319	31.505	32.99	31.505	32.69	11363	30.1555	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190319	20.45	20.54	19.76	19.94	279971	19.0295	down	down	correct
OFC.US	Corporate Office Properties Trust	20190319	26.87	27.01	26.7	26.86	528883	23.9426	down	down	correct
OFG.US	OFG Bancorp	20190319	20.4	20.4	19.85	19.88	170859	18.9792	down	down	correct
OGE.US	OGE Energy Corp	20190319	42.79	42.85	41.815	41.96	2555314	37.1347	down	down	correct
OGS.US	ONE Gas Inc	20190319	89.12	89.12	87.94	88.35	180654	81.9294	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190319	35.88	36	35.665	35.84	996519	29.019	down	down	correct
OI.US	O	20190319	20.01	20.14	19.82	19.88	823528	19.5355	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190319	7.63	7.709	7.62	7.68	68583	6.7091	up	up	correct
OIBR.US	C	20190319	1.86	1.92	1.84	1.87	72632600	1.87	up	up	correct
OII.US	Oceaneering International Inc	20190319	17.05	17.19	16.36	16.49	960851	16.49	down	down	correct
OIS.US	Oil States International Inc	20190319	16.52	16.88	15.995	16.09	530194	16.09	down	down	correct
OKE.US	ONEOK Inc	20190319	68.6	68.84	68.08	68.31	2129433	54.8213	down	down	correct
OLN.US	Olin Corporation	20190319	23.88	23.99	23.1	23.22	1150119	20.8583	down	down	correct
OLP.US	One Liberty Properties Inc	20190319	29.51	29.79	29.01	29.62	61326	23.6893	up	up	correct
OMC.US	Omnicom Group Inc	20190319	74.74	76.255	74.56	75.71	1606594	68.1601	up	up	correct
OMF.US	OneMain Holdings Inc	20190319	34.35	34.38	33.82	33.89	609600	22.4643	down	down	correct
OMI.US	Owens & Minor Inc	20190319	4.54	4.6	4.44	4.54	1562034	4.5259
ONE.US	OneSmart International Education Group Limited	20190319	8.74	8.8	8.67	8.74	40200	8.74
ONTO.US	Onto Innovation Inc	20190319	30.59	31.2	30.19	30.43	232670	30.43	down	down	correct
OOMA.US	Ooma Inc	20190319	14.15	14.6	14.07	14.54	54386	14.54	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190319	28	28.13	27.4	27.42	43849	24.8935	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190319	11.5	11.64	11.41	11.43	538794	10.9728	down	down	correct
ORA.US	Ormat Technologies Inc	20190319	55.19	55.34	54.935	55.1	113563	54.1372	down	down	correct
ORAN.US	Orange S.A	20190319	16.26	16.3	16.18	16.2	352142	13.4493	down	down	correct
ORC.US	Orchid Island Capital Inc	20190319	6.87	6.87	6.81	6.81	391556	4.4497	down	down	correct
ORCL.US	Oracle Corporation	20190319	53.8	54.375	53.75	54.04	19214020	51.6265	up	up	correct
ORI.US	Old Republic International Corporation	20190319	21.18	21.18	20.87	20.9	838822	15.999	down	down	correct
ORN.US	Orion Group Holdings Inc	20190319	4.23	4.23	3.6	3.72	320894	3.72	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190319	2.59	2.65	2.41	2.59	1002394	2.59
OSK.US	Oshkosh Corporation	20190319	76.99	77.3	75.23	75.49	371536	72.57	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190319	22.44	22.72	22.33	22.59	1282800	21.1885	up	up	correct
OVV.US	Ovintiv Inc	20190319	7.64	7.65	7.33	7.35	4462946	33.6229	down	down	correct
OXM.US	Oxford Industries Inc	20190319	77.06	77.83	76.04	76.4	104759	72.3675	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190319	67.36	67.7925	65.94	66.17	3695462	60.6348	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190319	90.39	91.34	90.06	90.32	65480	82.3127	down	down	correct
PACK.US	Ranpak Holdings Corp	20190319	10.13	10.18	10.12	10.16	576597	10.16	up	up	correct
PAG.US	Penske Automotive Group Inc	20190319	43.6	43.73	42.89	43.01	444812	40.4131	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190319	30	31.5	30	30.16	4341074	30.16	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190319	14.23	14.23	14.16	14.2	10168	12.6641	down	down	correct
PAM.US	Pampa Energía S.A	20190319	32.72	33.84	31.1901	31.41	535083	31.41	down	down	correct
PAR.US	PAR Technology Corporation	20190319	23.19	23.19	21.66	22.17	98531	21.892	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190319	17.67	17.74	17.21	17.22	180316	17.22	down	down	correct
PAYC.US	Paycom Software Inc	20190319	182.23	184.03	181.13	183.12	474574	183.12	up	up	correct
PB.US	Prosperity Bancshares Inc	20190319	74.39	74.39	72.33	72.42	258889	66.9301	down	up	incorrect
PBA.US	Pembina Pipeline Corporation	20190319	37.48	37.6133	37.11	37.2	311071	31.064	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190319	24.69	24.73	24.64	24.7	39982	20.5571	up	up	correct
PBF.US	PBF Energy Inc	20190319	33.55	33.81	32.86	33.07	1799137	31.6461	down	down	correct
PBFX.US	PBF Logistics LP	20190319	21.26	21.535	21.1	21.4	65911	16.1978	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190319	28.62	28.9	28.49	28.59	338040	28.59	down	down	correct
PBI.US	Pitney Bowes Inc	20190319	6.93	6.97	6.75	6.77	1955306	6.0644	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190319	17.19	17.5588	17.1	17.37	32183449	13.7255	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20190319	15.26	15.51	15.11	15.4	12670660	13.1446	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190319	7.72	7.72	7.4	7.57	79430	6.2942	down	down	correct
PBY.US	Prospect Capital Corporation	20190319	24.47	24.47	24.281	24.47	6797	21.2941
PCF.US	High Income Securities Fund	20190319	9.13	9.1364	9.09	9.09	10786	7.0342	down	down	correct
PCG.US	PG&E Corporation	20190319	19.43	19.48	18.71	19.07	7094139	19.07	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190319	23.8	23.98	23.76	23.88	506516	18.1018	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190319	8.8	8.8	8.75	8.7829	26301	7.6929	down	down	correct
PCM.US	PCM Fund Inc	20190319	11.16	11.16	10.99	11.02	23162	8.6458	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190319	17.15	17.19	17.09	17.16	59629	13.8423	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190319	17.5	17.6	17.37	17.6	31141	16.2816	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190319	32.43	32.5	32.3509	32.5	154897	24.8568	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190319	20.43	20.485	20.17	20.21	465917	17.8473	down	down	correct
PDS.US	Precision Drilling Corporation	20190319	2.41	2.485	2.405	2.45	47077	49	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190319	16.33	16.3725	16.2	16.21	72707	13.1388	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20190319	30.44	30.515	30.21	30.31	3828225	26.8684	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20190319	59.44	59.59	58.88	59.12	2539009	53.8483	down	up	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20190319	5.89	5.94	5.84	5.91	1356615	4.7856	up	up	correct
PEN.US	Penumbra Inc	20190319	153.02	156.065	150.53	154.69	266252	154.69	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190319	16.96	17	16.8	16.82	32769	14.013	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190319	13.64	13.64	13.3739	13.393	27436	11.262	down	down	correct
PFE.US	Pfizer Inc	20190319	41.97	42.43	41.75	42.3	25050546	36.0921	up	up	correct
PFGC.US	Performance Food Group Company	20190319	38.78	38.78	38.03	38.14	611561	38.14	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190319	11.55	11.57	11.5201	11.56	51722	8.9122	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190319	10.39	10.42	10.37	10.42	145375	8.028	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190319	11.23	11.28	11.225	11.26	20150	9.3407	up	down	incorrect
PFS.US	Provident Financial Services Inc	20190319	26.87	26.88	26.26	26.27	165624	23.0788	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190319	22.99	23.05	22.56	22.57	228410	21.9126	down	down	correct
PG.US	The Procter & Gamble Company	20190319	101.91	102.14	101.29	101.9	7334116	95.0984	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190319	14.8	14.8511	14.785	14.82	32301	11.555	up	up	correct
PGR.US	The Progressive Corporation	20190319	73.38	73.45	72.21	72.4	3381665	65.2191	down	down	correct
PGRE.US	Paramount Group Inc	20190319	14.37	14.4	14.125	14.16	880612	12.849	down	down	correct
PGTI.US	PGT Innovations Inc	20190319	14.36	14.46	14.12	14.13	855292	14.13	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190319	17.91	18.1342	17.91	17.9838	10597	14.5175	up	up	correct
PH.US	Parker	20190319	174.77	176.2	171.93	172.58	733597	164.775	down	up	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20190319	10.52	10.58	10.51	10.53	83053	8.6814	up	up	correct
PHG.US	Koninklijke Philips N.V	20190319	41.03	41.13	40.74	40.83	470919	37.5827	down	down	correct
PHI.US	PLDT Inc	20190319	21.75	22.1	21.68	21.9	146392	17.9803	up	up	correct
PHK.US	PIMCO High Income Fund	20190319	9.03	9.07	9.01	9.02	376710	6.9021	down	down	correct
PHM.US	PulteGroup Inc	20190319	26.68	26.935	26.18	26.24	4670691	25.3815	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190319	8.85	8.95	8.85	8.94	72817	6.9224	up	up	correct
PHX.US	PHX Minerals Inc	20190319	16.33	16.62	15.98	16.17	27041	15.4975	down	down	correct
PII.US	Polaris Inc	20190319	89.06	89.25	84.38	84.64	659979	79.0787	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190319	4.52	4.54	4.52	4.53	87190	3.6609	up	up	correct
PIPR.US	Piper Sandler Companies	20190319	74.99	75	72.74	73.03	53200	66.8732	down	down	correct
PJT.US	PJT Partners Inc	20190319	42.19	42.19	41.22	41.35	79257	39.399	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190319	31.66	31.66	31.25	31.33	1186605	27.5777	down	down	correct
PKE.US	Park Aerospace Corp	20190319	16.78	16.78	16.54	16.55	77922	14.434	down	down	correct
PKG.US	Packaging Corporation of America	20190319	98.06	99.27	97.78	98.3	828598	90.4421	up	up	correct
PKI.US	PerkinElmer Inc	20190319	94.3	95.37	93.77	95.09	614621	94.4308	up	down	incorrect
PKO.US	PIMCO Income Opportunity Fund	20190319	26.4	26.5399	26.4	26.49	41683	20.5917	up	up	correct
PKX.US	POSCO	20190319	57.49	57.75	57.21	57.36	102146	52.6003	down	down	correct
PLAN.US	Anaplan Inc	20190319	39.28	39.74	38.2	38.73	363483	38.73	down	down	correct
PLD.US	Prologis Inc	20190319	70.87	71.03	70.15	70.43	1863952	66.0046	down	down	correct
PLNT.US	Planet Fitness Inc	20190319	67.72	68.4619	67.17	68.07	1201945	68.07	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190319	39.2	39.39	38.6	38.62	96589	35.6921	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20190319	16.86	16.8748	16.49	16.49	50586	13.5835	down	down	correct
PM.US	Philip Morris International Inc	20190319	90.73	91.55	90.15	90.5	6075434	76.161	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20190319	14.07	14.07	13.9	14.01	42979	13.144	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190319	14.17	14.2	14.15	14.2	54812	13.3532	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190319	7.33	7.42	7.325	7.42	96118	6.4676	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190319	12.16	12.24	12.12	12.23	100740	10.5691	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190319	20.81	20.81	20.53	20.57	308711	15.9862	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190319	12.21	12.5	12.21	12.27	35304	11.3061	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190319	132.5	132.5	129.13	129.48	2285265	118.2409	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20190319	13.2	13.25	13.15	13.19	12600	12.2167	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190319	11.65	11.72	11.6	11.6	6342	11.0036	down	down	correct
PNM.US	PNM Resources Inc	20190319	47.41	47.41	46.12	46.38	441203	43.2078	down	down	correct
PNR.US	Pentair plc	20190319	43.85	44.04	43.49	43.64	1371214	41.7375	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190319	95.2	95.21	94.01	94.33	965499	84.8837	down	down	correct
POLY.US	Plantronics Inc	20190319	50.17	51.82	49.86	51.28	535899	50.0134	up	up	correct
POR.US	Portland General Electric Company	20190319	51.81	51.81	50.7	50.84	742979	45.8708	down	down	correct
POST.US	Post Holdings Inc	20190319	103.49	104.65	103.225	103.85	508508	103.85	up	up	correct
PPG.US	PPG Industries Inc	20190319	111.31	112.15	110.4	110.9	1520253	105.9745	down	up	incorrect
PPL.US	PPL Corporation	20190319	32.69	32.72	31.97	32.1	5041588	27.5581	down	down	correct
PPT.US	Putnam Premier Income Trust	20190319	5.09	5.12	5.09	5.1	147659	4.0842	up	up	correct
PRA.US	ProAssurance Corporation	20190319	37.36	37.37	36.74	36.86	516701	34.6095	down	down	correct
PRG.US	PROG Holdings Inc	20190319	51.8404	52.34	50.8412	50.9511	478137	42.9788	down	up	incorrect
PRGO.US	Perrigo Company plc	20190319	48.9	49.5	48.8	49.24	895035	46.6728	up	down	incorrect
PRI.US	Primerica Inc	20190319	128.86	129.12	124.99	125.21	186092	121.0995	down	down	correct
PRLB.US	Proto Labs Inc	20190319	108.05	108.31	105.68	106.06	96898	106.06	down	down	correct
PRMW.US	Primo Water Corporation	20190319	15.19	15.22	14.97	15.04	702741	14.3804	down	down	correct
PRO.US	PROS Holdings Inc	20190319	42.46	42.74	41.925	42.36	147771	42.36	down	down	correct
PRS.US	Prudential Financial Inc	20190319	25.31	25.37	25.22	25.26	81725	21.9182	down	down	correct
PRT.US	PermRock Royalty Trust	20190319	7.89	8.96	7.8216	8.45	149982	6.869	up	up	correct
PRTY.US	Party City Holdco Inc	20190319	8.6	8.605	8.22	8.5	2461178	8.5	down	down	correct
PRU.US	Prudential Financial Inc	20190319	97.8	98.42	96.46	96.8	1985055	83.9745	down	up	incorrect
PSA.US	Public Storage	20190319	215.54	217.61	215.29	217.48	970875	198.512	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190319	26.81	26.899	26.75	26.785	21236	21.5986	down	up	incorrect
PSO.US	Pearson plc	20190319	11.055	11.14	11.04	11.08	270103	10.1638	up	up	correct
PSTG.US	Pure Storage Inc	20190319	20.91	21.27	20.84	21.01	2247427	21.01	up	up	correct
PSX.US	Phillips 66	20190319	99.29	100.41	98.56	98.89	2932645	87.2233	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190319	52.85	53.41	52.75	52.81	309741	41.1075	down	down	correct
PTR.US	PetroChina Company Limited	20190319	68.08	68.44	67.71	67.71	88962	56.1246	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190319	17.25	17.3	17.22	17.25	171699	13.5695
PUK.US	Prudential plc	20190319	43.35	43.6	42.98	43.05	424648	34.0014	down	down	correct
PUKPRA.US	PUKPRA	20190319	26.78	26.9231	26.78	26.79	14036	23.4163	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20190319	21.71	21.73	20.69	20.75	1512889	20.75	down	up	incorrect
PVG.US	Pretium Resources Inc	20190319	8.6	8.6473	8.42	8.43	1637041	8.43	down	down	correct
PVH.US	PVH Corp	20190319	111.74	111.95	109.76	110.07	844409	109.7739	down	down	correct
PVL.US	Permianville Royalty Trust	20190319	2.99	3.15	2.97	3.15	246050	2.4726	up	up	correct
PWR.US	Quanta Services Inc	20190319	37.6	37.95	37.26	37.4	1260032	36.9947	down	up	incorrect
PXD.US	Pioneer Natural Resources Company	20190319	138.91	139.81	137.35	138.21	1900265	128.7451	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190319	9.98	10.08	9.98	10.03	793	9.2948	up	up	correct
PYS.US	PPlus Trust Series RRD	20190319	17	17.16	17	17.16	11501	13.3332	up	down	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20190319	10.83	10.83	10.7701	10.81	18286	10.0122	down	down	correct
PZN.US	Pzena Investment Management Inc	20190319	8.98	9.21	8.47	8.58	71422	7.6255	down	down	correct
QD.US	Qudian Inc	20190319	5.57	5.59	5.38	5.44	3409506	5.44	down	down	correct
QGEN.US	QIAGEN N.V	20190319	39.96	40.05	39.745	39.93	831727	39.93	down	down	correct
QSR.US	Restaurant Brands International Inc	20190319	63.81	64	63.46	63.71	1824750	57.9397	down	down	correct
QTWO.US	Q2 Holdings Inc	20190319	69.5	70	68.39	69.45	273167	69.45	down	down	correct
QUOT.US	Quotient Technology Inc	20190319	10.17	10.27	10.08	10.14	276001	10.14	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190319	23.65	23.88	23.62	23.88	39289	20.0618	up	up	correct
R.US	Ryder System Inc	20190319	61.84	61.84	59.91	59.97	417979	53.3442	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190319	21.5	21.58	21.45	21.45	120452	15.4226	down	down	correct
RACE.US	Ferrari N.V	20190319	132.43	132.7	131.46	131.61	213012	128.8899	down	down	correct
RAD.US	Rite Aid Corporation	20190319	0.709	0.709	0.695	0.7	292436	14	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190319	61.7	62	60.89	61.55	639292	61.55	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190319	33.97	34.44	33.96	34.08	388343	32.5251	up	down	incorrect
RBC.US	Regal Beloit Corporation	20190319	83.08	83.65	81.96	82.15	453968	79.2586	down	down	correct
RC.US	Ready Capital Corporation	20190319	14.93	14.93	14.8	14.81	124992	10.7001	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190319	25.717	25.72	25.53	25.57	4339	21.7472	down	down	correct
RCF.US	UN	20190319	57.45	59.65	57.2	58.5	1436601	58.5	up	up	correct
RCI.US	Rogers Communications Inc	20190319	54.72	54.73	53.92	54	311499	48.1006	down	down	correct
RCL.US	Royal Caribbean Group	20190319	118.95	119.45	116.97	117.44	1084221	114.1171	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20190319	10.45	10.48	10.37	10.4	70355	8.2291	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190319	11.91	12.0892	11.42	11.57	110823	11.57	down	down	correct
RDN.US	Radian Group Inc	20190319	21.07	21.12	20.505	20.6	997300	19.5259	down	down	correct
RDS.US	B	20190319	65.82	65.82	65.115	65.24	1153905	59.2288	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190319	39.36	39.78	39.36	39.55	107794	38.6204	up	up	correct
RE.US	Everest Re Group Ltd	20190319	220.77	221.7795	218.48	218.89	181628	204.2793	down	down	correct
RELX.US	RELX PLC	20190319	22.05	22.08	21.81	21.85	778629	20.2569	down	down	correct
RENN.US	Renren Inc	20190319	1.49	1.527	1.49	1.5	101990	4.5	up	up	correct
RES.US	RPC Inc	20190319	10.28	10.39	10.06	10.2	1548209	10.1489	down	down	correct
REV.US	Revlon Inc	20190319	17.28	19.3	17.28	18.02	403570	18.02	up	up	correct
REVG.US	REV Group Inc	20190319	11.21	11.26	10.64	10.69	622855	10.3438	down	down	correct
REX.US	REX American Resources Corporation	20190319	80.9	80.9699	80.255	80.41	29103	80.41	down	up	incorrect
REXR.US	Rexford Industrial Realty Inc	20190319	35.91	36.11	35.5	35.55	669445	33.7824	down	down	correct
REZI.US	Resideo Technologies Inc	20190319	20.7	20.7	20.15	20.6	1254023	20.6	down	down	correct
RF.US	Regions Financial Corporation	20190319	16.09	16.13	15.6	15.63	10236977	14.0497	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190319	13.01	13.03	12.82	12.88	65354	10.5035	down	up	incorrect
RFL.US	Rafael Holdings Inc	20190319	14.67	14.67	13.8101	13.97	21637	13.97	down	down	correct
RFP.US	Resolute Forest Products Inc	20190319	7.99	8.24	7.99	8.04	302643	7.4519	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190319	147.47	147.47	144.76	145.05	205930	136.1122	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20190319	51.35	52.21	51.205	51.63	112571	44.9523	up	up	correct
RGS.US	Regis Corporation	20190319	18.79	18.8	18.5	18.52	143523	18.52	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190319	10.23	10.23	10.19	10.2	31988	7.8873	down	up	incorrect
RH.US	RH	20190319	136.63	136.63	133.3	133.36	622061	133.36	down	up	incorrect
RHI.US	Robert Half International Inc	20190319	66.85	67.315	66.54	66.69	962561	63.0244	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190319	83.32	83.62	82.54	82.73	156855	77.2729	down	up	incorrect
RIG.US	Transocean Ltd	20190319	9.59	9.69	9.23	9.32	12675750	9.32	down	down	correct
RIO.US	Rio Tinto Group	20190319	58.05	58.08	56.07	56.52	7251424	45.0455	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190319	16.77	16.8377	16.66	16.68	48389	11.5222	down	up	incorrect
RJF.US	Raymond James Financial Inc	20190319	83.21	83.21	81.32	81.53	1033943	51.9129	down	down	correct
RL.US	Ralph Lauren Corporation	20190319	124.29	126.43	124.29	124.81	952040	118.4932	up	up	correct
RLGY.US	Realogy Holdings Corp	20190319	11.87	11.92	11.68	11.68	1071999	11.3851	down	up	incorrect
RLI.US	RLI Corp	20190319	70.5	70.54	69.69	69.87	130764	65.427	down	up	incorrect
RLJ.US	RLJ Lodging Trust	20190319	18.28	18.31	18.03	18.06	1575896	16.6427	down	down	correct
RM.US	Regional Management Corp	20190319	26.5	26.5	26.2	26.2	12754	25.4689	down	up	incorrect
RMD.US	ResMed Inc	20190319	97.66	98.19	97.07	97.9	1101087	95.5377	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190319	20.3832	20.45	20.367	20.45	19691	17.4546	up	down	incorrect
RMT.US	Royce Micro	20190319	8.44	8.478	8.41	8.42	142858	6.8287	down	down	correct
RNG.US	RingCentral Inc	20190319	106.51	107.95	103.53	107.74	1281716	107.74	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190319	7.7	7.7196	7.43	7.6	2870	7.6	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190319	20.24	20.251	19.99	20.03	82423	16.7086	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190319	146.64	146.64	144.29	144.74	158682	141.4414	down	down	correct
ROG.US	Rogers Corporation	20190319	159.09	159.98	155.94	156.55	114471	156.55	down	down	correct
ROK.US	Rockwell Automation Inc	20190319	180.88	181.785	178.09	178.77	593625	169.6752	down	down	correct
ROL.US	Rollins Inc	20190319	41.05	41.11	40.69	40.83	1216239	26.5296	down	down	correct
ROP.US	Roper Technologies Inc	20190319	333.39	334.88	330.89	331.92	515132	327.0536	down	down	correct
RPM.US	RPM International Inc	20190319	58.44	58.76	57.54	57.66	365925	54.6442	down	down	correct
RPT.US	RPT Realty	20190319	11.44	11.53	11.39	11.45	518210	10.1769	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190319	12.33	12.3556	12.26	12.31	328498	10.2055	down	down	correct
RRC.US	Range Resources Corporation	20190319	11.07	11.1	10.7	10.76	4388455	10.6294	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190319	5.06	5.08	4.89	4.9	407904	4.6927	down	up	incorrect
RRX.US	Regal Beloit Corporation	20190319	83.08	83.65	81.96	82.15	453968	79.2586	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190319	89.07	89.7	88.56	88.93	434080	83.8926	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190319	21.85	21.85	21.85	21.85	0	16.6258
RSG.US	Republic Services Inc	20190319	79.15	79.35	78.55	78.82	1157204	75.021	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190319	127.62	128.17	125.91	126.51	2960435	74.3545	down	down	correct
RVI.US	Retail Value Inc	20190319	5.9314	5.9898	5.9144	5.9351	304450	-18.4213	up	up	correct
RVT.US	Royce Value Trust Inc	20190319	13.98	13.98	13.87	13.88	223149	11.0882	down	down	correct
RWT.US	Redwood Trust Inc	20190319	15.72	15.855	15.65	15.79	1937558	12.9922	up	up	correct
RXN.US	Rexnord Corporation	20190319	27.65	27.73	26.68	26.8	645068	26.3984	down	down	correct
RY.US	Royal Bank of Canada	20190319	78.49	78.66	77.7525	77.91	553709	69.7472	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190319	13.3	13.51	13.21	13.27	719353	13.1312	down	down	correct
RYB.US	RYB Education Inc	20190319	8.22	8.36	8.11	8.16	152379	8.16	down	down	correct
RYI.US	Ryerson Holding Corporation	20190319	8.84	9.19	8.84	8.97	69099	8.9113	up	down	incorrect
RYN.US	Rayonier Inc	20190319	29.06	29.46	29.06	29.31	395663	26.5491	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190319	26.69	26.729	26.58	26.58	13603	22.6423	down	down	correct
SA.US	Seabridge Gold Inc	20190319	13.39	13.4801	13.22	13.35	270293	13.35	down	down	correct
SAFE.US	Safehold Inc	20190319	20.6	20.73	20.44	20.69	19379	19.9034	up	down	incorrect
SAH.US	Sonic Automotive Inc	20190319	14.69	14.88	14.45	14.5	129971	14.0312	down	up	incorrect
SAIC.US	Science Applications International Corporation	20190319	74.06	74.06	72.775	72.99	279669	69.5069	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190319	29.09	29.39	28.68	28.8	1312519	28.8	down	down	correct
SAM.US	The Boston Beer Company Inc	20190319	314.38	314.38	299.37	302.36	166284	302.36	down	down	correct
SAN.US	Banco Santander S.A	20190319	5.11	5.12	5.02	5.04	7654917	4.777	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190319	5.62	5.68	5.56	5.64	1121735	5.64	up	down	incorrect
SAP.US	SAP SE	20190319	113.33	113.74	112.98	113.44	506113	108.5402	up	up	correct
SAR.US	Saratoga Investment Corp	20190319	22.8	22.83	22.64	22.73	11450	19.0323	down	down	correct
SAVE.US	Spirit Airlines Inc	20190319	52.85	54.38	52.85	53.7	694571	53.7	up	up	correct
SB.US	Safe Bulkers Inc	20190319	1.57	1.58	1.48	1.49	195266	1.49	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190319	206.4	208.31	205.93	207.7	47791920	207.7	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190319	18.29	18.71	18.26	18.44	1158394	18.44	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190319	8.75	8.75	8.695	8.7	18744	7.9734	down	down	correct
SBOW.US	SilverBow Resources Inc	20190319	22.66	22.76	21.94	22.68	49231	22.68	up	up	correct
SBR.US	Sabine Royalty Trust	20190319	46.65	46.93	46.5	46.75	21363	37.8478	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190319	11.45	11.6	11.41	11.44	820789	10.6812	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190319	4.43	4.56	4.39	4.49	11862830	4.0098	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190319	21.41	21.52	21.07	21.07	811982	19.2704	down	down	correct
SCCO.US	Southern Copper Corporation	20190319	39.16	39.57	38.66	38.84	1464791	34.5607	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190319	13.21	13.25	13.12	13.12	80517	9.4225	down	down	correct
SCE.US	PL	20190319	19.99	20.2	19.99	20.18	133424	18.8312	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190319	46.28	46.68	45.59	45.74	4461963	43.9019	down	up	incorrect
SCI.US	Service Corporation International	20190319	39.84	40.25	39.8	39.93	1294152	38.1814	up	up	correct
SCL.US	Stepan Company	20190319	90.58	91.03	88.45	88.81	65584	86.2403	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190319	14.03	14.1	14	14.01	258422	10.5975	down	down	correct
SCS.US	Steelcase Inc	20190319	17.74	17.85	17.43	17.48	1053876	15.6739	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190319	16.28	16.76	16.1906	16.53	78133	13.5337	up	up	correct
SCX.US	The L.S. Starrett Company	20190319	7.96	7.99	7.5405	7.85	8540	7.85	down	down	correct
SD.US	SandRidge Energy Inc	20190319	8.22	8.2343	8	8.02	253000	8.02	down	down	correct
SDRL.US	Seadrill Limited	20190319	77.1	83.48	77.1	80.61	806014	80.61	up	up	correct
SE.US	Sea Limited	20190319	24.45	24.66	23.68	24.04	5182671	24.04	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20190319	23.73	24.18	23.47	24.13	1528105	24.13	up	up	correct
SEDA.US	UN	20190319	0.12	0.12	0.12	0.12	10000	0.12
SEE.US	Sealed Air Corporation	20190319	45.82	45.94	45.12	45.26	1309867	43.3564	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190319	14.85	15.05	14.43	14.62	743067	14.4678	down	down	correct
SF.US	Stifel Financial Corp	20190319	56.87	56.92	54.75	54.97	741613	35.605	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190319	24.14	24.14	23.841	23.98	19779	22.206	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190319	10.93	11.01	10.78	10.79	40091	9.9034	down	up	incorrect
SFL.US	SFL Corporation Ltd	20190319	12.42	12.46	12.26	12.28	621842	9.4796	down	down	correct
SFUN.US	Fang Holdings Limited	20190319	1.34	1.36	1.3	1.3	459251	65	down	down	correct
SGU.US	Star Group L.P	20190319	9.75	9.82	9.675	9.79	60727	8.4319	up	down	incorrect
SHAK.US	Shake Shack Inc	20190319	55.01	55.02	53.82	54.07	539655	54.07	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190319	38.87	38.9	38.3	38.36	64642	35.2942	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190319	51.38	51.59	50.57	50.65	52222	41.0155	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190319	19.41	19.91	19.39	19.58	614762	14.0537	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190319	14.73	14.78	14.44	14.45	1939421	13.6364	down	down	correct
SHOP.US	Shopify Inc	20190319	207.7	208	197.6528	202.09	2215400	202.09	down	up	incorrect
SHW.US	The Sherwin	20190319	432.74	436.27	428.865	430.27	401683	140.1012	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190319	4.39	4.6	4.115	4.18	12272134	3.7453	down	up	incorrect
SIG.US	Signet Jewelers Limited	20190319	27.25	27.88	26.93	27.13	986195	25.497	down	up	incorrect
SII.US	Sprott Inc	20190319	2.3722	2.43	2.3473	2.35	56914	21.5419	down	down	correct
SITC.US	SITE Centers Corp	20190319	12.78	12.965	12.77	12.82	543185	11.6358	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190319	55.64	56.54	55.5	56.18	833183	56.18	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190319	50.76	51.23	49.82	49.98	1292334	47.1245	down	up	incorrect
SJI.US	South Jersey Industries Inc	20190319	30.93	31.13	30.86	31.06	733142	27.4401	up	up	correct
SJM.US	The J. M. Smucker Company	20190319	106.93	107.88	106.16	106.91	918731	98.3235	down	down	correct
SJR.US	Shaw Communications Inc	20190319	20.99	21	20.74	20.76	294831	18.3534	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190319	5.82	5.82	5.2569	5.66	263797	4.6006	down	up	incorrect
SJW.US	SJW Group	20190319	62.98	62.98	62.25	62.58	108366	59.3056	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20190319	24.85	24.89	24.72	24.76	266308	38.5883	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190319	20	20.21	19.91	19.99	824210	16.7828	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190319	33.17	33.27	32.69	32.86	1944993	32.86	down	down	correct
SKY.US	Skyline Champion Corporation	20190319	19.77	19.84	19.07	19.08	326591	19.08	down	down	correct
SLB.US	Schlumberger Limited	20190319	43.78	43.985	43.09	43.25	8834686	39.3241	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190319	16.87	16.9	16.05	16.12	1756626	15.5288	down	down	correct
SLF.US	Sun Life Financial Inc	20190319	39	39.34	38.8	38.99	556049	35.0086	down	down	correct
SLG.US	SL Green Realty Corp	20190319	89.962	90.552	88.9819	89.1219	381552	74.2218	down	down	correct
SM.US	SM Energy Company	20190319	16.34	16.35	15.4	15.52	2349973	15.1741	down	up	incorrect
SMAR.US	Smartsheet Inc	20190319	44.24	44.43	43.35	43.44	1837219	43.44	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190319	7.25	7.29	7.2138	7.22	1117125	6.2933	down	down	correct
SMG.US	The Scotts Miracle	20190319	82.46	83.02	81.665	81.88	364466	76.1223	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190319	13.87	13.89	13.4	13.4	13336	13.4	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190319	9.76	9.91	9.76	9.85	198102	124.8043	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190319	9.07	9.17	9.03	9.06	94843	125.1643	down	up	incorrect
SMP.US	Standard Motor Products Inc	20190319	48.77	49.16	48.58	48.64	37920	46.4529	down	down	correct
SNA.US	Snap	20190319	159.93	160.6	158.04	158.76	568271	147.7748	down	down	correct
SNAP.US	Snap Inc	20190319	10.89	11.04	10.57	10.63	23380891	10.63	down	down	correct
SNDR.US	Schneider National Inc	20190319	21.83	21.83	20.79	20.86	1041513	18.5191	down	down	correct
SNN.US	Smith & Nephew plc	20190319	40.31	40.31	39.87	39.97	407795	37.6834	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190319	85.93	85.95	85.335	85.4	117580	66.1878	down	down	correct
SNV.US	Synovus Financial Corp	20190319	39.47	39.47	38.29	38.39	1054422	34.0255	down	down	correct
SNX.US	TD SYNNEX	20190319	96.24	96.87	95.21	96.02	235363	47.0044	down	up	incorrect
SO.US	The Southern Company	20190319	51.78	51.79	50.765	50.99	6250376	45.4075	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190319	16.7	16.7965	16.22	16.33	269331	14.2075	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20190319	24.65	24.712	24.53	24.63	61538	21.4658	down	down	correct
SOL.US	ReneSola Ltd	20190319	1.8	1.81	1.71	1.7734	18134	1.7734	down	down	correct
SON.US	Sonoco Products Company	20190319	60.19	60.35	59.42	59.57	336311	54.7938	down	down	correct
SONY.US	Sony Group Corporation	20190319	46.2	46.33	45.49	45.53	2231637	44.8858	down	down	correct
SOR.US	Source Capital Inc	20190319	36.25	36.63	36.19	36.48	16017	30.8611	up	down	incorrect
SOS.US	SOS Limited	20190319	1.23	1.28	1.22	1.25	4762	12.5	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190319	56.43	57.005	56.17	56.43	494533	52.5257
SPCE.US	Virgin Galactic Holdings Inc	20190319	10.15	10.15	10.14	10.15	247407	10.15
SPE.US	Special Opportunities Fund Inc	20190319	13.344	13.38	13.34	13.35	30825	10.1092	up	up	correct
SPG.US	Simon Property Group Inc	20190319	174.29	174.93	172.9	173.4	1316166	148.9096	down	down	correct
SPGI.US	S&P Global Inc	20190319	207.41	208.71	206.32	207.86	2051023	203.1081	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20190319	22.81	22.88	22.6101	22.7	85120	17.3766	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190319	14.27	14.27	13.95	14.05	12849	13.6124	down	down	correct
SPNT.US	SiriusPoint Ltd	20190319	11.19	11.26	10.91	10.92	262327	10.92	down	down	correct
SPOT.US	Spotify Technology S.A	20190319	140.63	142.485	139.07	141.55	1682584	141.55	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190319	92.56	93.01	90.805	91	946051	90.3699	down	down	correct
SPXC.US	SPX Corporation	20190319	35.43	35.73	35.08	35.23	170335	35.23	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190319	15.47	15.57	15.44	15.44	35992	13.2624	down	down	correct
SQ.US	Square Inc	20190319	75.68	77.27	75.44	76.81	8170890	76.81	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190319	40.1977	40.1977	39.2099	39.3936	609670	36.2787	down	down	correct
SQNS.US	Sequans Communications S.A	20190319	1.12	1.188	1.1	1.14	81555	4.56	up	up	correct
SR.US	Spire Inc	20190319	80.75	80.75	79.63	79.93	217116	72.4478	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190319	37.27	37.4	36.98	37	698087	31.114	down	up	incorrect
SRE.US	Sempra	20190319	124.73	125.07	123.36	123.93	1670897	112.3411	down	down	correct
SRG.US	Seritage Growth Properties	20190319	45.53	45.9	44.7	44.97	147507	44.7163	down	down	correct
SRI.US	Stoneridge Inc	20190319	28.35	28.73	28.18	28.7	193800	28.7	up	up	correct
SRL.US	Scully Royalty Ltd	20190319	7.43	7.43	7.26	7.27	4526	168.287	down	down	correct
SRLP.US	Sprague Resources LP	20190319	16.65	17.89	16.65	17.79	395679	12.207	up	up	correct
SRT.US	StarTek Inc	20190319	7.45	7.49	7.2	7.31	84879	7.31	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190319	10.42	10.48	10.4169	10.43	8506	32.6125	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190319	60.47	60.67	59.31	59.41	204891	57.5678	down	down	correct
SSL.US	Sasol Limited	20190319	31.46	31.51	30.92	31.02	333652	31.02	down	down	correct
SSTK.US	Shutterstock Inc	20190319	46.73	47.35	46.14	47.09	172420	46.0097	up	up	correct
ST.US	Sensata Technologies Holding plc	20190319	47.99	48.28	47.635	47.82	654403	47.82	down	down	correct
STAG.US	STAG Industrial Inc	20190319	28.62	28.6313	28.33	28.47	794171	25.1365	down	down	correct
STAR.US	PI	20190319	24.85	24.88	24.7267	24.88	3495	20.2355	up	up	correct
STC.US	Stewart Information Services Corporation	20190319	42.52	42.52	41.76	41.77	53039	38.6322	down	up	incorrect
STE.US	STERIS plc	20190319	123.5	123.68	122.555	123.31	168213	120.3161	down	down	correct
STG.US	Sunlands Technology Group	20190319	4.32	4.34	4.17	4.17	37283	52.125	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190319	20.2	20.29	20.12	20.19	60597	16.5335	down	down	correct
STL.US	Sterling Bancorp	20190319	20.39	20.39	19.76	19.86	3212945	19.0053	down	down	correct
STLA.US	Stellantis N.V	20190319	14.3536	14.3819	14.1698	14.2405	7890422	10.2538	down	down	correct
STM.US	STMicroelectronics N.V	20190319	16.33	16.3638	16.17	16.25	3183200	15.9074	down	up	incorrect
STN.US	Stantec Inc	20190319	23.9	24.095	23.77	23.77	16254	22.6199	down	down	correct
STNG.US	Scorpio Tankers Inc	20190319	19.23	19.49	18.74	19.28	615511	18.1049	up	up	correct
STON.US	StoneMor Inc	20190319	3.69	3.81	3.67	3.75	47154	3.75	up	up	correct
STOR.US	STORE Capital Corporation	20190319	32.3	32.37	32.14	32.21	957052	28.3428	down	down	correct
STT.US	State Street Corporation	20190319	71.38	71.64	69.93	70.16	1484588	64.4837	down	down	correct
STWD.US	Starwood Property Trust Inc	20190319	22.75	22.75	22.61	22.62	1423700	17.3872	down	down	correct
STZ.US	Constellation Brands Inc	20190319	171.21	171.23	166.01	167.33	2187165	160.4956	down	down	correct
SU.US	Suncor Energy Inc	20190319	34.63	34.83	34.25	34.35	2814182	30.7476	down	down	correct
SUI.US	Sun Communities Inc	20190319	116.12	116.12	114.91	115.48	456102	108.7514	down	down	correct
SUM.US	Summit Materials Inc	20190319	17.8	18.015	17.485	17.55	2093022	17.55	down	down	correct
SUN.US	Sunoco LP	20190319	30.3	30.7	30.21	30.58	219244	22.9122	up	up	correct
SUP.US	Superior Industries International Inc	20190319	5.1	5.47	5.1	5.45	689762	5.2291	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20190319	8.1	8.4	7.57	7.65	1537513	7.3037	down	down	correct
SUZ.US	Suzano S.A	20190319	24.95	24.95	23.77	23.85	74942	11.795	down	down	correct
SWCH.US	Switch Inc	20190319	10.38	10.45	10.155	10.36	1923178	10.0641	down	down	correct
SWI.US	SolarWinds Corporation	20190319	20.75	20.9	20	20.16	475812	19.6902	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190319	134.86	135.38	132.59	133.32	679615	127.005	down	down	correct
SWM.US	Schweitzer	20190319	38.23	38.81	37.92	38.03	138728	33.301	down	up	incorrect
SWN.US	Southwestern Energy Company	20190319	4.56	4.57	4.34	4.36	13008174	4.36	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190319	83.95	84.04	82.43	82.79	247544	76.02	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190319	7.62	7.68	7.62	7.63	25529	6.5677	up	up	correct
SXC.US	SunCoke Energy Inc	20190319	9.17	9.25	8.98	9.11	643451	8.1803	down	down	correct
SXI.US	Standex International Corporation	20190319	76.61	77.54	75.98	76.36	55090	73.785	down	down	correct
SXT.US	Sensient Technologies Corporation	20190319	66.66	67.14	65.5	65.8	161057	61.7054	down	down	correct
SYF.US	Synchrony Financial	20190319	33.45	33.56	33	33.08	5700756	30.6909	down	down	correct
SYK.US	Stryker Corporation	20190319	194.88	196.27	193.28	196.12	1212562	190.3083	up	up	correct
SYY.US	Sysco Corporation	20190319	66.7	66.787	65.995	66.18	2730822	61.6187	down	up	incorrect
SZC.US	The Cushing Renaissance Fund	20190319	17	17.073	16.94	17.02	13256	53.0868	up	up	correct
TAC.US	TransAlta Corporation	20190319	6.76	6.81	6.67	6.74	244689	6.4452	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190319	21.43	21.49	21.18	21.26	2303300	20.3616	down	down	correct
TAL.US	TAL Education Group	20190319	34.65	35.705	34.54	35.51	3389897	35.51	up	up	correct
TALO.US	Talos Energy Inc	20190319	25.21	25.7	24.78	25.15	177852	25.15	down	down	correct
TAP.US	Molson Coors Beverage Company	20190319	61.12	61.44	60.47	60.76	1602422	57.4248	down	up	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20190319	107.5	107.87	107	107.39	112870	107.39	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190319	24.99	25	24.95	25	147517	21.7492	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190319	25.11	25.18	25.05	25.1101	136868	21.7663	up	up	correct
TBI.US	TrueBlue Inc	20190319	23.52	23.635	23.32	23.4	146625	23.4	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190319	34.65	35.1	34.65	34.775	1156	34.775	up	up	correct
TCN.US	Tricon Capital Group Inc	20190319	8.5377	8.5377	8.5377	8.5377	0	7.7742
TCS.US	The Container Store Group Inc	20190319	6.87	7.08	6.74	6.89	236396	6.4407	up	up	correct
TD.US	The Toronto	20190319	57.47	57.6	56.91	57.02	1963764	50.713	down	down	correct
TDC.US	Teradata Corporation	20190319	47.83	48.39	47.57	48.32	577257	48.32	up	down	incorrect
TDF.US	Templeton Dragon Fund Inc	20190319	19.87	19.91	19.74	19.88	55273	12.3867	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20190319	452.1	455.72	446.99	448.8	438815	400.7804	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190319	25.35	25.35	25.15	25.16	5890	21.9015	down	down	correct
TDOC.US	Teladoc Health Inc	20190319	63.65	63.73	62.5	63.12	1099157	63.12	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190319	32.34	32.44	31.51	31.56	790284	28.9528	down	down	correct
TDW.US	Tidewater Inc	20190319	24.73	24.85	24.31	24.47	229364	24.4422	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190319	235.05	235.71	232.18	232.72	151157	232.72	down	down	correct
TECK.US	Teck Resources Limited	20190319	22.38	22.9	22.305	22.39	2079098	21.8193	up	down	incorrect
TEF.US	Telefónica S.A	20190319	8.99	9.01	8.92	8.94	1288470	7.0474	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190319	10.42	10.48	10.39	10.39	97313	8.2495	down	down	correct
TEL.US	TE Connectivity Ltd	20190319	83.51	84.09	83.14	83.47	1246200	79.4214	down	down	correct
TEN.US	Tenneco Inc	20190319	27.04	27.44	25.9	25.99	1299475	25.99	down	up	incorrect
TEO.US	Telecom Argentina S.A	20190319	15.58	15.83	15.34	15.53	160874	13.1126	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190319	16.75	17.05	16.69	16.91	7043827	16.91	up	up	correct
TEX.US	Terex Corporation	20190319	33.59	34	33.01	33.11	591933	32.2112	down	down	correct
TFC.US	Truist Financial Corporation	20190319	50.68	50.82	49.43	49.48	5042273	44.7329	down	up	incorrect
TFX.US	Teleflex Incorporated	20190319	302.29	303.69	300.83	301.42	217096	298.2441	down	down	correct
TG.US	Tredegar Corporation	20190319	17.25	19.19	16.71	19.03	283166	12.4839	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190319	10.76	10.76	10.5301	10.58	87220	10.4984	down	up	incorrect
TGI.US	Triumph Group Inc	20190319	21.1	21.23	20.17	20.35	526995	20.1985	down	down	correct
TGNA.US	TEGNA Inc	20190319	14.71	14.74	14.39	14.43	1809216	13.6769	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190319	15.07	15.3399	14.75	14.84	121240	12.1901	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20190319	15.18	15.27	14.52	14.7	245678	12.8931	down	down	correct
TGT.US	Target Corporation	20190319	78.33	78.77	78.01	78.46	4192272	74.173	up	up	correct
THC.US	Tenet Healthcare Corporation	20190319	29.84	30.355	29.47	29.8	691200	29.8	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190319	116.41	117.145	114.68	114.8	236653	106.1629	down	up	incorrect
THO.US	Thor Industries Inc	20190319	63.96	64.49	62.66	62.96	638530	59.4319	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20190319	17.58	17.6431	17.53	17.6	61398	14.6069	up	up	correct
THR.US	Thermon Group Holdings Inc	20190319	25.6	25.715	25.02	25.06	72618	25.06	down	down	correct
THS.US	TreeHouse Foods Inc	20190319	61.34	61.34	60.68	61.04	542179	61.04	down	down	correct
THW.US	Tekla World Healthcare Fund	20190319	12.89	12.93	12.82	12.84	93040	9.9192	down	down	correct
TIMB.US	W	20190319	16.87	17.01	16.775	16.89	1349639	16.0883	up	up	correct
TISI.US	Team Inc	20190319	18.47	18.7	18.37	18.37	248203	18.37	down	down	correct
TJX.US	The TJX Companies Inc	20190319	52.4	52.64	51.93	52.22	6264305	50.6214	down	down	correct
TK.US	Teekay Corporation	20190319	4.23	4.38	4.145	4.2	692928	4.2	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190319	6.05	6.08	6.02	6.05	416435	5.2779
TKR.US	The Timken Company	20190319	44.26	44.44	43.67	43.76	497475	41.4036	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190319	26.67	26.7072	26.38	26.55	274678	23.1234	down	down	correct
TLYS.US	Tilly's Inc	20190319	12.17	12.2613	11.35	11.41	722137	8.9222	down	down	correct
TM.US	Toyota Motor Corporation	20190319	119.94	120.49	119.64	119.73	85653	110.5169	down	down	correct
TME.US	Tencent Music Entertainment Group	20190319	19.38	19.97	18.45	18.57	13946830	18.57	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190319	17.84	17.985	17.16	17.19	899085	17.19	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190319	264.46	267.41	264.06	265.96	1551259	264.2878	up	up	correct
TMST.US	TimkenSteel Corporation	20190319	11.42	11.5201	11.26	11.33	114611	11.33	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190319	47.81	48.03	47.33	47.54	664845	47.54	down	up	incorrect
TNC.US	Tennant Company	20190319	62.62	63.17	61.895	62.82	83942	60.677	up	up	correct
TNET.US	TriNet Group Inc	20190319	62.2	62.57	61.74	62.31	336073	62.31	up	up	correct
TNK.US	Teekay Tankers Ltd	20190319	1	1.01	0.99	1	179061	8
TNL.US	Travel + Leisure Co	20190319	42.32	42.37	41.13	41.29	726414	37.2557	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190319	3.06	3.19	3.05	3.17	93927	14.5748	up	up	correct
TOL.US	Toll Brothers Inc	20190319	36.04	36.32	35.17	35.3	1956590	34.1303	down	down	correct
TPB.US	Turning Point Brands Inc	20190319	49.83	50.02	48.79	48.9	93000	48.0074	down	down	correct
TPC.US	Tutor Perini Corporation	20190319	18.93	19.14	18.57	18.61	338380	17.9633	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190319	12.93	13.015	12.4	12.46	995594	12.46	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190319	754.85	775.23	750.61	771.07	14285	734.8707	up	up	correct
TPR.US	Tapestry Inc	20190319	33.09	33.525	32.795	32.93	3494946	30.7967	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190319	13.3	13.3	12.94	12.98	366043	9.5825	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20190319	56.98	57.04	55.89	56.02	1961080	13.8932	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190319	18.35	18.51	18.35	18.47	11063	14.8416	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190319	35.301	35.4854	34.9126	35.4175	104836	33.356	up	up	correct
TRC.US	Tejon Ranch Co	20190319	18.52	18.52	18.15	18.44	89688	18.44	down	down	correct
TREC.US	Trecora Resources	20190319	8.95	9.17	8.8757	9.03	33744	9.03	up	up	correct
TREX.US	Trex Company Inc	20190319	71.68	71.75	69.04	69.22	1133944	34.61	down	down	correct
TRGP.US	Targa Resources Corp	20190319	40.92	40.98	40.42	40.61	1497610	35.9023	down	down	correct
TRI.US	Thomson Reuters Corporation	20190319	56.68	57.03	56.53	56.71	469048	53.8392	up	up	correct
TRN.US	Trinity Industries Inc	20190319	22.86	22.96	22.44	22.46	1563053	20.4287	down	down	correct
TRNO.US	Terreno Realty Corporation	20190319	42.11	42.18	41.28	41.35	294709	38.8914	down	up	incorrect
TROX.US	Tronox Holdings plc	20190319	13.29	13.98	12.56	12.7	2496940	11.8831	down	up	incorrect
TRP.US	TC Energy Corporation	20190319	45.93	46.13	45.45	45.57	907663	38.8394	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20190319	1.79	1.81	1.73	1.74	3349487	17.4	down	down	correct
TRTN.US	Triton International Limited	20190319	31.05	31.05	30.6	30.72	981182	26.4129	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190319	19.95	19.95	19.79	19.86	214908	13.5423	down	down	correct
TRU.US	TransUnion	20190319	65.43	65.803	64.97	65.16	1099400	64.5291	down	down	correct
TRV.US	The Travelers Companies Inc	20190319	135.55	136.08	132.62	132.93	1675833	124.3911	down	down	correct
TS.US	Tenaris S.A	20190319	28.45	28.59	27.93	28.05	1130452	25.0847	down	down	correct
TSE.US	Trinseo S.A	20190319	47.7	48.32	46.63	46.86	192773	42.282	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20190319	5.53	5.53	5.49	5.5	66447	4.8258	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190319	20.01	20.17	19.79	19.85	305270	13.9972	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190319	39.98	40.08	39.6	39.76	8033561	37.0748	down	down	correct
TSN.US	Tyson Foods Inc	20190319	65.35	65.95	65.26	65.77	2855221	61.7312	up	up	correct
TSQ.US	Townsquare Media Inc	20190319	6	6	5.74	5.84	29939	5.4838	down	down	correct
TT.US	Trane Technologies plc	20190319	107.56	107.75	105.97	106.53	1161724	79.0408	down	down	correct
TTC.US	The Toro Company	20190319	68.45	68.76	67.935	68.13	597025	65.6561	down	down	correct
TTE.US	TotalEnergies SE	20190319	58.76	58.82	57.555	57.69	1925616	48.535	down	down	correct
TTI.US	TETRA Technologies Inc	20190319	2.63	2.63	2.4601	2.52	507848	2.52	down	up	incorrect
TTM.US	Tata Motors Limited	20190319	13.25	13.3	13.16	13.22	985838	13.22	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190319	15.15	15.35	15.15	15.25	21705	51.1494	up	up	correct
TU.US	TELUS Corporation	20190319	9.1075	9.1325	9.0575	9.075	510966	15.3811	down	down	correct
TUP.US	Tupperware Brands Corporation	20190319	26.96	27.01	26.3	26.37	669554	25.576	down	down	correct
TV.US	Grupo Televisa S.A.B	20190319	11.21	11.4	11	11.02	2232505	10.8407	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190319	26.46	26.6699	26.15	26.15	7603	24.2891	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190319	25.7	25.74	25.7	25.7	8152	23.8862
TWI.US	Titan International Inc	20190319	5.29	5.47	5.2659	5.43	427710	5.3866	up	up	correct
TWLO.US	Twilio Inc	20190319	130.12	131.76	128.57	130.38	3247140	130.38	up	up	correct
TWN.US	The Taiwan Fund Inc	20190319	17.35	17.35	17.194	17.26	8971	13.0768	down	down	correct
TWO.US	Two Harbors Investment Corp	20190319	13.95	14.01	13.91	13.95	23006990	10.4746
TWTR.US	Twitter Inc	20190319	31.15	31.5	30.88	31.27	15557440	31.27	up	up	correct
TX.US	Ternium S.A	20190319	28.75	29.03	28.37	28.42	474611	25.1857	down	down	correct
TXT.US	Textron Inc	20190319	52.73	53.14	51.89	52.03	1790901	51.7894	down	down	correct
TY.US	Tri	20190319	26.36	26.45	26.21	26.31	55600	23.6254	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190319	23.65	23.85	23.59	23.78	251542	81.4544	up	up	correct
TYL.US	Tyler Technologies Inc	20190319	204.39	205.48	202.93	204.57	162280	204.57	up	up	correct
UA.US	Under Armour Inc	20190319	19.84	20.035	19.665	19.73	1835439	19.73	down	up	incorrect
UAA.US	Under Armour Inc	20190319	22.37	22.46	22.07	22.15	2468426	22.15	down	down	correct
UAN.US	CVR Partners LP	20190319	4.03	4.14	4.02	4.12	385332	35.6254	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190319	20.44	20.52	20.28	20.42	61409	17.8506	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190319	16.6	16.68	16.6	16.68	1378	14.4704	up	up	correct
UBS.US	UBS Group AG	20190319	12.71	12.765	12.54	12.57	4399813	10.9477	down	up	incorrect
UDR.US	UDR Inc	20190319	44.58	44.74	44.375	44.52	1088264	40.6301	down	down	correct
UE.US	Urban Edge Properties	20190319	18.59	18.625	18.345	18.44	470438	16.3728	down	down	correct
UFI.US	Unifi Inc	20190319	21.02	21.04	19.875	20.83	258143	20.83	down	up	incorrect
UFS.US	Domtar Corporation	20190319	49.9	50.55	49.46	49.69	442850	46.5607	down	down	correct
UGI.US	UGI Corporation	20190319	55.18	55.41	54.6	54.76	631008	49.9678	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190319	99.17	99.2793	98.33	98.39	45092	98.39	down	down	correct
UGP.US	Ultrapar Participações S.A	20190319	14.47	14.52	13.98	14.05	1852552	6.611	down	down	correct
UHS.US	Universal Health Services Inc	20190319	136.12	136.58	134.92	135.43	900929	133.9627	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190319	72.7	73.1539	72.0842	72.48	16192	65.6078	down	up	incorrect
UI.US	Ubiquiti Inc	20190319	144.3	144.3	142.74	143.2	206970	140.3306	down	down	correct
UIS.US	Unisys Corporation	20190319	13.58	13.615	13.4	13.41	347585	13.41	down	down	correct
UL.US	Unilever PLC	20190319	56.67	56.84	56.58	56.74	885989	51.7858	up	down	incorrect
UMC.US	United Microelectronics Corporation	20190319	1.86	1.87	1.85	1.86	229465	1.645
UMH.US	UMH Properties Inc	20190319	13.73	13.89	13.6	13.75	127795	12.0786	up	up	correct
UNF.US	UniFirst Corporation	20190319	140.2	140.79	139.26	139.95	93333	138.2014	down	down	correct
UNFI.US	United Natural Foods Inc	20190319	14.01	14.125	13.43	13.71	1046714	13.71	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190319	255.95	259.2488	255.14	257.13	4164789	246.2471	up	up	correct
UNM.US	Unum Group	20190319	37.06	37.19	36.22	36.28	2371488	31.7824	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190319	25.54	25.54	25.31	25.45	18065	21.6429	down	down	correct
UNP.US	Union Pacific Corporation	20190319	165.87	165.93	160.31	160.75	5727994	151.8458	down	down	correct
UNVR.US	Univar Solutions Inc	20190319	22.97	23	22.15	22.21	1968480	22.21	down	down	correct
UPS.US	United Parcel Service Inc	20190319	110.8	111.02	110.11	110.35	2940813	101.8827	down	down	correct
URI.US	United Rentals Inc	20190319	123.8	124.5	120.33	120.68	1385357	120.68	down	down	correct
USA.US	Liberty All	20190319	6.11	6.16	6.11	6.12	777213	4.6372	up	up	correct
USAC.US	USA Compression Partners LP	20190319	16	16.0754	15.85	15.89	243781	11.0082	down	down	correct
USB.US	U.S. Bancorp	20190319	52.78	52.96	51.82	51.93	5645485	47.1562	down	down	correct
USDP.US	USD Partners LP	20190319	11.05	11.21	11	11.01	38264	7.9928	down	up	incorrect
USFD.US	US Foods Holding Corp	20190319	34.69	34.89	34.4	34.57	1251100	34.57	down	down	correct
USM.US	United States Cellular Corporation	20190319	48.24	48.59	47.25	47.4	183263	47.4	down	down	correct
USNA.US	USANA Health Sciences Inc	20190319	91.27	92.625	90.08	91.41	158054	91.41	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190319	107.91	108.0815	104.745	105.24	100218	102.764	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190319	8.27	8.27	7.61	7.67	461457	7.67	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190319	24.23	24.24	23.86	23.87	193873	19.5186	down	down	correct
UTI.US	Universal Technical Institute Inc	20190319	3.17	3.46	3.14	3.43	20705	3.43	up	down	incorrect
UTL.US	Unitil Corporation	20190319	54.75	54.75	53.81	53.92	16844	49.5232	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190319	32.36	32.36	31.69	31.71	268734	28.9613	down	down	correct
UVV.US	Universal Corporation	20190319	60.08	60.67	59.53	59.77	82621	50.8267	down	down	correct
V.US	Visa Inc	20190319	155.95	155.95	154.14	154.59	9236084	151.9981	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190319	96.79	97.42	95.17	95.59	265514	93.2122	down	up	incorrect
VALE.US	Vale S.A.	20190319	13.42	13.98	13.37	13.7	42430879	10.864	up	up	correct
VAPO.US	Vapotherm Inc	20190319	20	20.125	19.8001	20	86411	20
VATE.US	Innovate Corp	20190319	2.49	2.53	2.42	2.45	615857	2.45	down	up	incorrect
VBF.US	Invesco Bond Fund	20190319	17.78	17.88	17.7462	17.82	33044	15.1423	up	up	correct
VCIF.US	Vertical Capital Income Fund	20190319	12.34	13.09	12.34	12.34	0	10.2402
VCRA.US	Vocera Communications Inc	20190319	32.9	33.27	32.4	33.08	191006	33.08	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190319	12.18	12.22	12.14	12.21	33030	10.8386	up	down	incorrect
VEC.US	Vectrus Inc	20190319	27.1	27.46	26.87	26.94	82010	26.94	down	down	correct
VEDL.US	Vedanta Limited	20190319	10.09	10.09	9.94	9.97	517497	8.2458	down	down	correct
VEEV.US	Veeva Systems Inc	20190319	122.94	124.53	120.99	124.17	1037290	124.17	up	down	incorrect
VER.US	VEREIT Inc	20190319	8.16	8.215	8.13	8.18	5713309	35.0504	up	up	correct
VET.US	Vermilion Energy Inc	20190319	25.89	25.89	25	25.05	226938	21.5163	down	down	correct
VFC.US	V.F. Corporation	20190319	86.3	87.03	85.85	86.51	2120265	80.791	up	up	correct
VGI.US	Virtus Global Multi	20190319	12.33	12.35	12.04	12.18	57259	9.4453	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190319	12.18	12.26	12.16	12.26	96741	10.734	up	up	correct
VGR.US	Vector Group Ltd	20190319	10.5429	10.619	10.419	10.4762	1639000	8.353	down	down	correct
VHC.US	VirnetX Holding Corp	20190319	5.34	5.9899	5.24	5.87	904932	5.035	up	down	incorrect
VHI.US	Valhi Inc	20190319	2.35	2.4299	2.21	2.23	582804	24.7883	down	up	incorrect
VICI.US	VICI Properties Inc	20190319	21.49	21.54	21.32	21.39	2306691	18.2482	down	down	correct
VIIX.US	VelocityShares VIX Short	20190319	11.93	12.4	11.9	12.22	171484	61.1	up	down	incorrect
VIPS.US	Vipshop Holdings Limited	20190319	7.735	7.78	7.56	7.6	4537422	7.6	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20190319	12.79	12.875	12.71	12.74	1939314	10.1036	down	down	correct
VKQ.US	Invesco Municipal Trust	20190319	11.83	11.95	11.83	11.94	146495	10.4536	up	down	incorrect
VLO.US	Valero Energy Corporation	20190319	87.27	87.95	86.21	86.43	2946130	74.5015	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190319	9.06	9.16	8.92	9.01	293876	9.01	down	down	correct
VLT.US	Invesco High Income Trust II	20190319	14.27	14.3	14.27	14.29	16253	11.3078	up	up	correct
VMC.US	Vulcan Materials Company	20190319	114.72	116.06	114.465	115.27	1372646	112.3241	up	up	correct
VMI.US	Valmont Industries Inc	20190319	136.63	137.62	134.365	134.54	152272	129.8707	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190319	11.72	11.77	11.72	11.77	169941	10.309	up	up	correct
VNCE.US	Vince Holding Corp	20190319	13.21	13.43	12.9	12.9	11034	12.9	down	up	incorrect
VNE.US	Veoneer Inc	20190319	24.68	25.25	24.38	24.53	801300	24.53	down	down	correct
VNO.US	Vornado Realty Trust	20190319	67.12	67.32	66.27	66.57	878914	56.2817	down	down	correct
VNTR.US	Venator Materials PLC	20190319	5.61	6	5.54	5.98	841045	5.98	up	up	correct
VOC.US	VOC Energy Trust	20190319	5.65	5.675	5.5	5.56	39158	4.1036	down	down	correct
VOYA.US	Voya Financial Inc	20190319	51.71	51.9	50.63	50.74	1208971	49.4961	down	down	correct
VPG.US	Vishay Precision Group Inc	20190319	35.16	35.44	34.85	35.11	19952	35.11	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190319	12.24	12.24	12.17	12.24	73127	10.7594
VRS.US	Verso Corporation	20190319	20.66	20.69	20.3	20.56	670588	15.5278	down	down	correct
VRT.US	Vertiv Holdings Co	20190319	10	10	9.97	9.98	133700	9.9708	down	down	correct
VRTV.US	Veritiv Corporation	20190319	27.72	27.91	27.045	27.4	81198	27.4	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190319	20.15	20.3	19.98	20	943205	18.9085	down	up	incorrect
VST.US	Vistra Corp	20190319	25.81	25.97	25.495	25.58	2720877	23.6802	down	down	correct
VSTO.US	Vista Outdoor Inc	20190319	8.44	8.73	8.41	8.56	874936	8.56	up	down	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190319	11.13	11.19	11.12	11.16	119210	8.9946	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190319	13.22	13.23	13.17	13.17	27629	11.6827	down	down	correct
VTOL.US	Bristow Group Inc	20190319	11.63	11.7	11.34	11.44	32352	34.32	down	down	correct
VTR.US	Ventas Inc	20190319	61.45	61.49	60.735	61.08	2663727	53.4992	down	up	incorrect
VVI.US	Viad Corp	20190319	54.12	54.86	53.96	54.11	63042	53.6894	down	down	correct
VVR.US	Invesco Senior Income Trust	20190319	4.24	4.265	4.22	4.26	593772	3.5171	up	up	correct
VVV.US	Valvoline Inc	20190319	18.57	18.83	18.35	18.46	862508	17.5392	down	down	correct
VZ.US	Verizon Communications Inc	20190319	58.1	58.2	57.31	57.5	13462686	51.092	down	down	correct
W.US	Wayfair Inc	20190319	170.22	170.8	167.85	168.32	1275188	168.32	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190319	72.49	72.79	71.98	72.34	2122027	71.0844	down	down	correct
WAL.US	Western Alliance Bancorporation	20190319	45.97	45.97	44.36	44.48	728847	42.4405	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190319	25.52	25.55	25.4462	25.55	2614	21.9232	up	up	correct
WAT.US	Waters Corporation	20190319	245.55	247.29	245.01	246.54	466273	246.54	up	up	correct
WBK.US	Westpac Banking Corporation	20190319	18.98	18.98	18.765	18.78	244441	16.4749	down	up	incorrect
WBS.US	Webster Financial Corporation	20190319	56.65	56.7072	54.87	54.97	357230	49.4534	down	up	incorrect
WBT.US	Welbilt Inc	20190319	16	16.375	15.94	16.32	1445712	16.32	up	down	incorrect
WCC.US	WESCO International Inc	20190319	53.96	54.57	53.14	53.23	341656	53.23	down	down	correct
WCN.US	Waste Connections Inc	20190319	85.09	85.33	84.48	84.67	800586	82.965	down	down	correct
WD.US	Walker & Dunlop Inc	20190319	53.45	53.75	52.84	52.97	137473	49.9225	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190319	12.79	12.97	12.79	12.97	40298	11.0121	up	up	correct
WEC.US	WEC Energy Group Inc	20190319	78.31	78.31	77.37	77.61	1645822	71.841	down	down	correct
WEI.US	Weidai Ltd	20190319	11.8	12	11.7	11.77	2666	11.77	down	down	correct
WELL.US	Welltower Inc	20190319	75.71	75.9	75.03	75.27	2554425	67.4129	down	down	correct
WES.US	Western Midstream Partners LP	20190319	32.48	33.27	32.19	32.39	1178707	24.5852	down	down	correct
WEX.US	WEX Inc	20190319	182.87	187.46	182.87	186.2	526225	186.2	up	up	correct
WF.US	Woori Financial Group Inc	20190319	39.87	39.87	39.31	39.35	44081	35.4996	down	down	correct
WFC.US	Wells Fargo & Company	20190319	52.42	52.42	51.34	51.41	19911941	47.3015	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20190319	49.41	49.41	49.41	49.41	200	47.9351
WGO.US	Winnebago Industries Inc	20190319	31.42	31.58	30.86	30.86	419396	30.0415	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190319	52.2	52.25	51.36	51.52	659500	49.4973	down	down	correct
WHD.US	Cactus Inc	20190319	35.93	36.79	35.31	35.88	6849156	34.9404	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190319	37.5	37.5	36.45	36.49	16619	29.4777	down	down	correct
WHR.US	Whirlpool Corporation	20190319	134.31	135.91	131.81	132.21	869811	121.5289	down	down	correct
WIA.US	Western Asset Inflation	20190319	11.05	11.06	11.04	11.06	34327	8.9469	up	up	correct
WIT.US	Wipro Limited	20190319	4	4.065	3.98	4.02	1288827	3.9968	up	up	correct
WIW.US	Western Asset Inflation	20190319	10.72	10.72	10.67	10.69	110085	9.3192	down	down	correct
WK.US	Workiva Inc	20190319	48.69	49.41	47.6	49.21	319993	49.21	up	up	correct
WLK.US	Westlake Chemical Corporation	20190319	70.74	71.46	69.05	69.31	538553	66.338	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190319	22.63	22.805	22.54	22.67	15239	18.0498	up	up	correct
WM.US	Waste Management Inc	20190319	101.47	101.95	100.82	101.26	1176632	96.4768	down	down	correct
WMB.US	The Williams Companies Inc	20190319	27.9	28.45	27.8	28.13	10028426	23.2285	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20190319	10.6	10.6	10.5	10.55	424852	8.4286	down	down	correct
WMK.US	Weis Markets Inc	20190319	41.41	41.78	40.72	41.29	110346	38.3987	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190319	26.16	26.29	25.59	25.76	329753	24.4134	down	down	correct
WMT.US	Walmart Inc	20190319	99.99	100.49	99.57	99.85	5414427	95.264	down	down	correct
WNC.US	Wabash National Corporation	20190319	13.85	13.93	13.42	13.49	248589	12.6158	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20190319	53.11	53.2211	52.64	52.89	60023	52.89	down	down	correct
WOLF.US	Wolfspeed Inc	20190319	57.4	57.72	56.82	57.28	1290797	57.28	down	up	incorrect
WOR.US	Worthington Industries Inc	20190319	37.8	37.84	36.98	37.2	210870	34.8584	down	down	correct
WOW.US	WideOpenWest Inc	20190319	9.21	9.58	9.21	9.31	773573	9.31	up	up	correct
WPC.US	W. P. Carey Inc	20190319	76.75	77	76.38	76.58	1450164	65.438	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20190319	22.69	22.94	22.57	22.73	2509010	21.8621	up	down	incorrect
WPP.US	WPP plc	20190319	58.04	58.0989	57.61	57.74	132092	49.1016	down	down	correct
WRB.US	W. R. Berkley Corporation	20190319	84.18	84.4	82.95	83.08	316813	52.2976	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190319	27.66	27.83	27.32	27.4	705894	24.2178	down	down	correct
WRI.US	Weingarten Realty Investors	20190319	27.53	27.76	27.51	27.69	678186	24.0981	up	up	correct
WRK.US	WestRock Company	20190319	38.62	39.44	38.295	38.46	2587708	35.2929	down	down	correct
WSM.US	Williams	20190319	56.36	57.59	56.325	56.74	2766313	53.2449	up	up	correct
WSO.US	Watsco Inc	20190319	144.47	145.32	141.08	141.7	1043929	128.6658	down	down	correct
WSR.US	Whitestone REIT	20190319	11.7	11.79	11.63	11.75	222673	9.7673	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190319	106.48	106.48	105.27	105.78	471492	104.8558	down	down	correct
WTI.US	W&T Offshore Inc	20190319	6.6	6.65	6.33	6.36	2993272	6.36	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190319	925.21	929.76	919.75	925.11	15929	923.1974	down	down	correct
WTRG.US	Essential Utilities Inc	20190319	36.13	36.42	35.95	36.12	1305423	34.0259	down	down	correct
WTS.US	Watts Water Technologies Inc	20190319	80.95	81.47	79.9	80.32	98107	78.4264	down	down	correct
WTTR.US	Select Energy Services Inc	20190319	11.41	11.58	11.3	11.44	770927	11.44	up	up	correct
WU.US	The Western Union Company	20190319	18.2	18.235	18.02	18.07	6500702	16.2052	down	up	incorrect
WWE.US	World Wrestling Entertainment Inc	20190319	90.44	91.32	89.19	89.4	505546	87.1589	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20190319	36.13	36.34	35.85	35.9	1063123	34.5129	down	down	correct
WY.US	Weyerhaeuser Company	20190319	25.74	25.94	25.5	25.56	3485802	23.3852	down	down	correct
X.US	United States Steel Corporation	20190319	19.97	20.44	19.85	19.98	9177662	19.6005	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190319	8.7	8.71	8.7	8.7001	30971	6.4576	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190319	19.76	19.85	19.56	19.62	573749	18.1354	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190319	4.6	4.75	4.6	4.68	144541	4.0672	up	up	correct
XOM.US	Exxon Mobil Corporation	20190319	81.58	82	80.64	80.87	13936500	68.0738	down	down	correct
XPO.US	XPO Logistics Inc	20190319	51.6359	52.3756	50.5664	50.8063	4582803	29.573	down	down	correct
XPRO.US	Frank’s International NV	20190319	39.54	39.54	38.16	38.34	54917	38.34	down	down	correct
XYF.US	X Financial	20190319	6.35	6.8728	6.35	6.47	87687	19.0753	up	up	correct
XYL.US	Xylem Inc	20190319	78.9	79.35	78.02	78.43	941473	75.964	down	up	incorrect
Y.US	Alleghany Corporation	20190319	622.46	631.82	614.595	616.72	109259	603.5765	down	down	correct
YELP.US	Yelp Inc	20190319	34.95	35.085	34.56	34.7	1014805	34.7	down	down	correct
YETI.US	YETI Holdings Inc	20190319	29.9	31	28.62	29.28	1953636	29.28	down	down	correct
YEXT.US	Yext Inc	20190319	22.35	22.6185	21.85	22.04	5275429	22.04	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20190319	14.71	14.8	14.22	14.31	1375050	14.1998	down	down	correct
YRD.US	Yiren Digital Ltd	20190319	13.17	13.37	12.7177	12.84	155950	12.84	down	down	correct
YUM.US	Yum! Brands Inc	20190319	99.54	100.01	98.64	99.24	2175515	94.6108	down	down	correct
YUMC.US	Yum China Holdings Inc	20190319	43.68	44.061	43.45	43.5	2911100	42.5732	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20190319	125.57	126.08	124.69	125.72	1228153	123.0159	up	down	incorrect
ZEN.US	Zendesk Inc	20190319	83.41	84.56	82.51	83.88	1534512	83.88	up	up	correct
ZEPP.US	Zepp Health Corporation	20190319	14.5	14.91	14.2414	14.42	205992	14.42	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190319	41.9	41.921	41.54	41.61	31710	41.2335	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20190319	18.99	19.01	18.56	18.64	2237406	18.0451	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20190319	10.72	10.72	10.66	10.68	50147	8.2119	down	down	correct
ZTS.US	Zoetis Inc	20190319	98.09	99.15	98.09	98.72	1903377	97.1932	up	up	correct
ZUO.US	Zuora Inc	20190319	24	24.41	23.3101	23.43	2485611	23.43	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20190319	27.65	27.73	26.68	26.8	645100	26.3774	down	up	incorrect
ZYME.US	Zymeworks Inc	20190319	15.74	16	14.9001	15.25	102973	15.25	down	down	correct