CollectAI

close-nyse_stocks

2019/03/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190320	81.28	81.445	80.25	80.92	1768328	79.2677	down	down	correct
AA.US	Alcoa Corporation	20190320	28.5	29.12	27.69	28.79	3381804	28.7273	up	up	correct
AAIC.US	PC	20190320	24	24.49	23.36	24.49	15875	18.4053	up	up	correct
AAP.US	Advance Auto Parts Inc	20190320	164.51	165.62	162.59	164.15	875227	160.1266	down	down	correct
AAT.US	American Assets Trust Inc	20190320	45.08	45.52	44.9	44.97	459742	41.4558	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190320	29.07	29.1583	28.75	28.84	214513	22.8601	down	down	correct
ABB.US	ABB Ltd	20190320	19.47	19.6	19.345	19.48	2088078	17.4284	up	up	correct
ABBV.US	AbbVie Inc	20190320	80.72	80.905	80.06	80.43	5360886	69.6772	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190320	80.89	80.89	79.26	79.27	1103170	75.6061	down	down	correct
ABEV.US	Ambev S.A	20190320	4.49	4.59	4.45	4.51	23984369	4.1017	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190320	68.34	69.34	67.92	68.08	134858	68.08	down	down	correct
ABM.US	ABM Industries Incorporated	20190320	34.91	35.07	34.21	34.57	481677	32.752	down	down	correct
ABT.US	Abbott Laboratories	20190320	79.87	80.43	79.11	79.94	5389124	76.5904	up	up	correct
AC.US	Associated Capital Group Inc	20190320	41.34	41.34	39.96	39.96	6019	39.1356	down	down	correct
ACA.US	Arcosa Inc	20190320	30	30.6507	28.91	29.89	449670	29.5158	down	down	correct
ACC.US	American Campus Communities Inc	20190320	46.1	46.34	45.67	46	747782	40.7733	down	down	correct
ACCO.US	ACCO Brands Corporation	20190320	8.77	8.795	8.5	8.55	369882	7.7883	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190320	9.75	9.85	9.69	9.82	23541	9.82	up	down	incorrect
ACM.US	AECOM	20190320	30.16	30.345	29.75	30.02	699741	30.02	down	down	correct
ACN.US	Accenture plc	20190320	166.4	167.26	164.81	166.27	2128784	159.6313	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190320	15.3	15.381	15.19	15.29	178892	11.4126	down	up	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190320	22.58	22.641	22.45	22.45	22245	15.2179	down	down	correct
ADM.US	Archer	20190320	43.02	43.02	42.09	42.3	3581270	38.916	down	down	correct
ADNT.US	Adient plc	20190320	14.07	14.16	13.01	13.05	3200600	13.05	down	down	correct
ADT.US	ADT Inc	20190320	6.68	6.78	6.49	6.63	3519019	5.7886	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190320	14.33	14.43	14.3	14.36	208286	10.6799	up	up	correct
AEE.US	Ameren Corporation	20190320	72.23	72.96	71.96	72.23	1294887	67.249
AEG.US	Aegon N.V	20190320	5.25	5.26	5.14	5.14	3163404	4.4694	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190320	43.4	44.665	42.65	44.4	1694722	42.3637	up	up	correct
AENZ.US	Aenza S.A.A	20190320	3.1345	3.15	3.1	3.15	5619	3.15	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190320	20.68	20.95	20.315	20.44	3706989	18.7575	down	up	incorrect
AER.US	AerCap Holdings N.V	20190320	44.28	44.28	43.82	44.02	1206334	44.02	down	up	incorrect
AES.US	The AES Corporation	20190320	17.88	18.07	17.71	17.93	7786871	16.5191	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20190320	12.76	12.8	12.73	12.8	75004	11.7968	up	up	correct
AFG.US	American Financial Group Inc	20190320	95.96	96	94.4	94.46	335985	69.6933	down	up	incorrect
AFGB.US	American Financial Group Inc	20190320	25.04	25.05	24.93	24.99	160595	22.0712	down	down	correct
AFI.US	Armstrong Flooring Inc	20190320	13.54	13.73	13.24	13.56	118964	13.56	up	up	correct
AFL.US	Aflac Incorporated	20190320	50.06	50.3	49.39	49.46	3006275	46.2484	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20190320	15.1	15.11	15.0503	15.09	34275	12.3614	down	up	incorrect
AG.US	First Majestic Silver Corp	20190320	6.75	6.9599	6.57	6.9	3970293	6.8922	up	up	correct
AGCO.US	AGCO Corporation	20190320	67.5	68.52	67.135	67.96	469248	64.7986	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190320	9.63	9.65	9.5742	9.65	29520	7.8555	up	up	correct
AGI.US	Alamos Gold Inc	20190320	5.06	5.32	4.98	5.29	2506310	5.1466	up	up	correct
AGO.US	Assured Guaranty Ltd	20190320	44.82	45.55	44.7	44.84	735245	42.496	up	up	correct
AGR.US	Avangrid Inc	20190320	48.71	49.27	48.69	48.81	312861	44.2603	up	up	correct
AGRO.US	Adecoagro S.A	20190320	7.09	7.21	7	7.11	219713	7.11	up	up	correct
AGS.US	PlayAGS Inc	20190320	25.52	25.6	24.68	24.79	570626	24.79	down	down	correct
AGX.US	Argan Inc	20190320	48.77	49.4	48.57	48.89	110556	43.9905	up	down	incorrect
AHT.US	PI	20190320	23.25	23.35	23.1	23.14	6732	19.9803	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190320	23.55	23.865	23.5001	23.865	8387	19.7075	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190320	14.85	14.86	14.8201	14.84	31954	12.063	down	up	incorrect
AIG.US	PA	20190320	25.2	25.22	25.03	25.22	326295	21.7388	up	up	correct
AIN.US	Albany International Corp	20190320	73.96	75.295	73.49	73.83	241481	71.5046	down	down	correct
AIR.US	AAR Corp	20190320	32.75	34.1	31.51	33.17	1190284	32.7965	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190320	58.21	58.89	57.3	58.11	205800	55.2138	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20190320	5.3502	5.3868	5.2953	5.3297	1609309	4.8173	down	up	incorrect
AIW.US	Arlington Asset Investment Corp	20190320	24.35	24.44	24.35	24.44	1310	20.9052	up	up	correct
AIZ.US	Assurant Inc	20190320	96.9	97.38	94.43	94.58	1833859	89.9867	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190320	78.94	79.47	77.79	77.82	1131664	74.4114	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190320	34.44	34.89	34.13	34.49	789948	31.0792	up	down	incorrect
AJX.US	Great Ajax Corp	20190320	13.45	13.59	13.36	13.5	76599	10.8866	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190320	25.0999	25.22	25.04	25.1	7899	20.472	up	down	incorrect
AKO.US	B	20190320	22.5	22.5	21.8	22.1151	955	19.3573	down	down	correct
AKR.US	Acadia Realty Trust	20190320	26.92	27.31	26.72	27.01	413471	24.8059	up	down	incorrect
AL.US	PA	20190320	25.27	25.28	25.18	25.25	324938	21.3779	down	down	correct
ALB.US	Albemarle Corporation	20190320	85.25	85.335	83.91	84.44	734464	81.0564	down	down	correct
ALE.US	ALLETE Inc	20190320	81.92	82.32	81.32	81.45	330139	73.7168	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190320	23.31	23.76	23.15	23.65	280193	21.928	up	up	correct
ALG.US	Alamo Group Inc	20190320	98.86	100.73	98.415	99.55	60252	98.3567	up	up	correct
ALIN.US	PE	20190320	19.06	19.662	19.02	19.14	35350	14.9032	up	up	correct
ALK.US	Alaska Air Group Inc	20190320	56	56.19	54.88	55.19	1649286	53.9847	down	down	correct
ALL.US	The Allstate Corporation	20190320	94.17	94.31	93.04	93.04	2542974	87.4242	down	up	incorrect
ALLE.US	Allegion plc	20190320	88.71	88.7424	87.1	87.74	974217	85.0951	down	down	correct
ALLY.US	PA	20190320	26.15	26.2	26.08	26.12	141295	26.12	down	down	correct
ALN.US	American Lorain Corporation	20190320	0.15	0.15	0.15	0.15	500	0.15
ALP.US	PQ	20190320	25	25.02	24.9765	25.01	39689	21.9695	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190320	46.38	46.66	45.71	46.16	1048800	44.0064	down	down	correct
ALV.US	Autoliv Inc	20190320	78.57	78.61	76.35	76.84	610708	72.4926	down	down	correct
ALX.US	Alexander's Inc	20190320	357.75	360.03	357.75	360.03	2482	303.9432	up	up	correct
AM.US	Antero Midstream Corporation	20190320	13.87	13.95	13.53	13.67	3022002	8.9222	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20190320	19.75	19.79	19.48	19.53	320160	19.53	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190320	14.71	15.15	14.69	14.96	1302888	14.0171	up	down	incorrect
AMCR.US	Amcor plc	20190320	10.47	10.47	10.47	10.47	0	9.3056
AME.US	AMETEK Inc	20190320	81	81.45	80.18	80.86	1110717	79.3859	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190320	110.28	110.58	106.97	107	470748	105.3366	down	down	correct
AMH.US	PH	20190320	24.67	24.73	24.54	24.72	30557	21.0563	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190320	47.31	48.74	47.31	48.08	882589	48.08	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190320	14.656	15.32	14.6504	15.32	12071	14.2099	up	up	correct
AMP.US	Ameriprise Financial Inc	20190320	128.52	131.64	127.92	129.13	1394275	121.1439	up	up	correct
AMPY.US	Amplify Energy Corp	20190320	10.36	11.11	10.36	10.94	290130	10.94	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190320	55.89	55.91	55.01	55.24	207568	55.24	down	down	correct
AMRC.US	Ameresco Inc	20190320	17.29	17.42	16.98	17.27	127559	17.27	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190320	14.51	14.51	14.04	14.3	738496	14.3	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190320	190.28	192.16	188.92	191.54	1537788	181.0864	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190320	14.72	15.35	14.7	15.32	3675036	14.219	up	up	correct
AN.US	AutoNation Inc	20190320	33.47	34.01	33.285	33.61	926923	33.61	up	up	correct
ANET.US	Arista Networks Inc	20190320	297.55	300.02	294.94	298.45	2368692	74.6125	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190320	26.12	26.18	25.3	25.49	1832358	24.1895	down	down	correct
ANH.US	PC	20190320	25.1142	25.1499	25.11	25.1103	4026	21.1336	down	down	correct
ANTM.US	Anthem Inc	20190320	307.77	309.31	300.835	303.01	1222270	292.777	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190320	8.39	8.39	8.34	8.39	241831	6.7923
AON.US	Aon plc	20190320	167.52	167.97	165.67	165.71	716233	161.7681	down	down	correct
AOS.US	A. O. Smith Corporation	20190320	52.19	52.445	51.51	51.97	1422784	49.3683	down	down	correct
AP.US	Ampco	20190320	3.9	3.9574	3.76	3.77	7041	3.77	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190320	26.35	26.42	25.78	25.79	253723	20.232	down	down	correct
APD.US	Air Products and Chemicals Inc	20190320	184.97	185.48	183.68	184.65	944850	173.9819	down	down	correct
APH.US	Amphenol Corporation	20190320	95.79	95.87	94.435	95.21	2471908	46.354	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190320	16.36	16.47	16.28	16.33	1053122	15.1012	down	down	correct
APO.US	PB	20190320	24.94	24.94	24.74	24.83	29864	21.0692	down	down	correct
APRN.US	Blue Apron Holdings Inc	20190320	1.06	1.06	1	1.03	127846	15.45	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190320	15.65	15.7	15.31	15.46	306127	12.4471	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190320	11.1	11.24	11.035	11.19	282487	9.9305	up	up	correct
AQNA.US	AQNA	20190320	26.94	26.95	26.78	26.9	15106	22.5762	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190320	13.8	13.85	13.36	13.58	681426	13.58	down	down	correct
AR.US	Antero Resources Corporation	20190320	8.49	9.015	8.475	8.86	8008126	8.86	up	up	correct
ARC.US	ARC Document Solutions Inc	20190320	2.25	2.35	2.2171	2.33	91510	2.2106	up	up	correct
ARCH.US	Arch Resources Inc	20190320	91.35	91.42	89.51	89.8	197399	87.116	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190320	8.24	8.33	8.24	8.24	157547	7.6737
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190320	14.96	14.9686	14.92	14.95	55891	11.8097	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20190320	139.7	141.02	138.52	140.29	748714	130.5478	up	up	correct
ARES.US	Ares Management Corporation	20190320	23.76	24.09	23.67	23.74	743738	21.4321	down	up	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190320	25.3	25.37	25.29	25.37	3781	21.3144	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190320	69.89	71.4895	69.55	70.48	121680	65.8734	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190320	18.4	18.505	18.29	18.29	1453392	13.3028	down	up	incorrect
ARL.US	American Realty Investors Inc	20190320	13.46	13.505	11.77	11.77	8835	11.77	down	down	correct
ARLO.US	Arlo Technologies Inc	20190320	4.15	4.18	4.08	4.09	823321	4.09	down	down	correct
ARMK.US	Aramark	20190320	30.3	30.47	29.75	30.1	2086700	29.0319	down	down	correct
AROC.US	Archrock Inc	20190320	10.03	10.445	9.955	10.25	672131	8.4082	up	up	correct
ARW.US	Arrow Electronics Inc	20190320	78.23	79.15	77.18	78.19	704791	78.19	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190320	10.15	10.4	10.03	10.39	58485	10.3489	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190320	5.56	5.74	5.47	5.72	79649	5.6732	up	up	correct
ASG.US	Liberty All	20190320	5.56	5.56	5.5	5.53	204904	4.2579	down	down	correct
ASGN.US	ASGN Incorporated	20190320	64.82	65	63.59	63.81	252308	63.81	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190320	77.99	78.67	77.26	77.94	759105	74.9672	down	down	correct
ASIX.US	AdvanSix Inc	20190320	30.08	30.445	29.66	29.98	166669	29.902	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190320	3.03	3.05	2.95	3.03	16520	3.03
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190320	164.4	165.65	161.33	164.69	48913	155.62	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190320	4.01	4.03	3.96	4.01	246553	3.6291
ATCO.US	PI	20190320	24.25	24.83	24.25	24.73	28775	19.7988	up	up	correct
ATEN.US	A10 Networks Inc	20190320	7.24	7.3	7.1	7.19	336481	7.1683	down	up	incorrect
ATGE.US	Adtalem Global Education Inc	20190320	48.23	48.59	46.71	47.3	381586	47.3	down	down	correct
ATHM.US	Autohome Inc	20190320	91.91	93.29	90.15	92.22	746491	90.5848	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20190320	25.95	26.17	25.29	26	723679	26	up	up	correct
ATKR.US	Atkore Inc	20190320	22.17	22.23	21.535	21.72	282121	21.72	down	up	incorrect
ATO.US	Atmos Energy Corporation	20190320	101.47	102.41	100.77	101.41	693938	95.7629	down	down	correct
ATR.US	AptarGroup Inc	20190320	103.42	104.83	102.86	103.95	181304	100.6197	up	up	correct
ATTO.US	Atento S.A	20190320	4	4.03	3.58	3.75	322453	18.8516	down	down	correct
ATUS.US	Altice USA Inc	20190320	21.44	21.77	21.09	21.73	4794964	21.73	up	up	correct
AU.US	AngloGold Ashanti Limited	20190320	13.44	13.87	13.17	13.8	3506916	13.3052	up	up	correct
AUD.US	Audacy Inc	20190320	5.81	5.84	5.66	5.75	869091	5.5594	down	down	correct
AUST.US	Austin Gold Corp.	20190320	16.1	16.14	16.08	16.08	5253	16.08	down	down	correct
AUY.US	Yamana Gold Inc	20190320	2.56	2.66	2.5	2.62	14901036	2.5074	up	up	correct
AVA.US	Avista Corporation	20190320	40.58	40.95	40.26	40.45	1190077	36.3417	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190320	7.89	7.91	7.75	7.88	87101	6.8003	down	down	correct
AVB.US	AvalonBay Communities Inc	20190320	196.63	198.04	194.6	196.66	551176	180.3019	up	up	correct
AVD.US	American Vanguard Corporation	20190320	18.08	18.23	17.54	17.97	89011	17.7452	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190320	14.44	14.4866	14.36	14.42	128486	10.8318	down	up	incorrect
AVLR.US	Avalara Inc	20190320	55.38	56.39	55.02	55.78	325667	55.255	up	up	correct
AVNS.US	Avanos Medical Inc	20190320	42.69	42.7	41.58	41.97	300042	41.97	down	down	correct
AVNT.US	Avient Corporation	20190320	30.35	30.7	29.98	30.22	381721	28.2586	down	up	incorrect
AVY.US	Avery Dennison Corporation	20190320	111.58	112.0306	109.5	109.98	845751	104.9231	down	down	correct
AVYA.US	Avaya Holdings Corp	20190320	14.26	14.26	13.8	13.82	971498	13.82	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190320	11.65	11.66	11.58	11.59	301398	9.6032	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20190320	74.51	75.13	73.92	74.64	732000	72.7698	up	up	correct
AWK.US	American Water Works Company Inc	20190320	104.43	105.435	103.89	104.69	834212	100.2874	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190320	5.9	5.91	5.85	5.91	161684	4.6699	up	up	correct
AWR.US	American States Water Company	20190320	70.8	71.58	70.32	70.89	154036	67.8784	up	up	correct
AX.US	Axos Financial Inc	20190320	30.63	30.795	29.91	29.96	392602	29.96	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190320	14.46	14.51	13.9127	14.09	1458255	14.09	down	down	correct
AXP.US	American Express Company	20190320	112.26	112.46	110.6	110.77	3309303	106.4524	down	down	correct
AXR.US	AMREP Corporation	20190320	5.11	5.3441	5.07	5.3441	1027	5.3441	up	up	correct
AXS.US	PE	20190320	24.35	24.42	24.21	24.42	51420	20.9775	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190320	25.78	25.915	25.49	25.62	925400	25.62	down	down	correct
AYI.US	Acuity Brands Inc	20190320	127.18	127.18	121.325	123.02	573654	121.6102	down	down	correct
AYX.US	Alteryx Inc	20190320	77.86	81.765	77.7	81	1658149	81	up	up	correct
AZO.US	AutoZone Inc	20190320	976.09	982.98	970.8	980.98	323647	980.98	up	down	incorrect
AZRE.US	Azure Power Global Limited	20190320	11.37	11.37	11	11.3	27543	11.3	down	down	correct
AZUL.US	Azul S.A	20190320	33.38	33.38	32.14	32.71	632997	32.71	down	down	correct
AZZ.US	AZZ Inc	20190320	42.91	42.98	42.035	42.25	82659	40.3823	down	down	correct
B.US	Barnes Group Inc	20190320	54.55	55.18	53.95	54.25	239740	52.2828	down	down	correct
BA.US	The Boeing Company	20190320	374.7	380.8	373.68	376.16	8737593	367.3498	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190320	180.94	181.95	178.43	181.28	15901450	181.28	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190320	13.87	13.89	13.85	13.87	17172	12.5992
BAH.US	Booz Allen Hamilton Holding Corporation	20190320	57.23	57.3367	56.26	56.79	1389303	54.3921	down	down	correct
BAK.US	Braskem S.A	20190320	28.31	28.87	27.95	28.33	206890	22.4574	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190320	46.1122	46.5291	45.8243	46.2313	2140605	29.8307	up	down	incorrect
BANC.US	PE	20190320	25.45	25.57	25.4127	25.495	18264	21.1601	up	down	incorrect
BAP.US	Credicorp Ltd	20190320	248.32	250.18	247	248.11	203620	213.3366	down	down	correct
BAX.US	Baxter International Inc	20190320	77.68	77.74	76.87	77.18	2728792	74.6535	down	down	correct
BB.US	BlackBerry Limited	20190320	9.33	9.47	9.26	9.37	1988145	9.37	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20190320	10.94	11.13	10.79	10.96	611312	10.6145	up	up	correct
BBD.US	Banco Bradesco S.A	20190320	9.7355	9.8223	9.5289	9.6364	31134248	6.9809	down	down	correct
BBDC.US	Barings BDC Inc	20190320	10.02	10.07	9.9433	9.99	366594	8.2226	down	down	correct
BBDO.US	Banco Bradesco S.A	20190320	10.29	10.45	10.19	10.45	4608	9.2342	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190320	14.31	14.39	14.31	14.39	31281	13.0512	up	up	correct
BBL.US	BHP Group	20190320	46.36	47.39	46.12	47.07	1917731	38.8745	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20190320	21.85	22.09	21.83	22.05	225124	18.9219	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190320	36.65	36.81	36.12	36.61	7346	35.9585	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190320	6.17	6.21	6.13	6.15	3099014	5.3716	down	up	incorrect
BBW.US	Build	20190320	5.47	5.52	5.32	5.36	57261	5.0475	down	down	correct
BBWI.US	Bath Body Works Inc	20190320	22.5887	22.7099	22.1523	22.2654	4239021	20.573	down	down	correct
BBY.US	Best Buy Co. Inc	20190320	69.65	69.92	68.17	69.11	3377329	64.2498	down	down	correct
BC.US	PC	20190320	25.06	25.2	25.03	25.1	120734	21.7602	up	up	correct
BCC.US	Boise Cascade Company	20190320	27.39	27.45	26.74	27.09	251717	22.9851	down	down	correct
BCE.US	BCE Inc	20190320	44.17	44.48	44.03	44.23	577898	37.9273	up	up	correct
BCH.US	Banco de Chile	20190320	30.7	31.24	30.7	30.86	38163	27.497	up	up	correct
BCO.US	The Brink's Company	20190320	76.71	77.36	75.2	76.53	263622	74.3782	down	down	correct
BCS.US	Barclays PLC	20190320	8.76	8.77	8.58	8.6	4899713	7.9765	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190320	8.12	8.175	8.05	8.15	268643	6.8605	up	down	incorrect
BDC.US	Belden Inc	20190320	57.12	57.44	55.61	56.23	280234	55.5625	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190320	8.61	8.62	8.56	8.59	461103	6.7992	down	down	correct
BDN.US	Brandywine Realty Trust	20190320	15.43	15.61	15.255	15.46	1653368	13.1138	up	up	correct
BDX.US	Becton Dickinson and Company	20190320	247.63	247.63	242.19	243.15	1346429	234.4887	down	down	correct
BE.US	Bloom Energy Corporation	20190320	12.9	13.12	12.65	12.66	718900	12.66	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190320	10.47	10.47	10.1	10.31	139717	6.6543	down	down	correct
BEN.US	Franklin Resources Inc	20190320	33.5	33.6	32.945	33	2888758	29.4024	down	up	incorrect
BERY.US	Berry Global Group Inc	20190320	54.61	54.68	53.74	53.94	1986236	53.94	down	down	correct
BEST.US	BEST Inc	20190320	5.04	5.09	4.79	4.79	2588600	4.79	down	down	correct
BF.US	B	20190320	51.3	51.37	50.59	50.63	1297255	49.702	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190320	126.42	126.52	123.65	123.95	199200	123.95	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190320	13.31	13.37	13.2701	13.35	108178	11.7203	up	up	correct
BFS.US	Saul Centers Inc	20190320	50.44	50.685	49.42	50.14	111442	43.4022	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190320	12.81	12.825	12.79	12.81	39259	11.5637
BG.US	Bunge Limited	20190320	51.94	52.22	51.3	51.41	1151600	46.7645	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190320	18.12	18.24	18.07	18.22	48511	14.1097	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190320	9.0048	9.14	8.9928	9.14	37316	2.2194	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190320	12.07	12.22	12.0205	12.15	151378	9.9607	up	down	incorrect
BGS.US	B&G Foods Inc	20190320	24.23	24.69	24.1572	24.31	702671	19.5298	up	up	correct
BGSF.US	BGSF Inc	20190320	23.06	23.32	22.41	22.88	100743	20.4871	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190320	12.5	12.5	12.44	12.45	116500	10.3275	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190320	5.56	5.57	5.54	5.55	200307	4.6007	down	up	incorrect
BH.US	Biglari Holdings Inc	20190320	143	143.25	140.01	140.32	6151	140.32	down	down	correct
BHC.US	Bausch Health Companies Inc	20190320	25.75	25.75	24.64	25.37	7044588	25.37	down	down	correct
BHE.US	Benchmark Electronics Inc	20190320	26.06	26.38	25.71	25.97	284446	24.2444	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190320	13.05	13.17	13.04	13.16	98291	11.3334	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190320	29.65	29.72	28.775	28.94	430210	26.4443	down	down	correct
BHP.US	BHP Group	20190320	52.69	53.74	52.31	53.39	3330593	45.1139	up	up	correct
BHR.US	PD	20190320	11.8	12.3	11.7	12.16	331246	3.0695	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190320	16.208	16.208	16.208	16.208	1581	14.7841
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190320	49.98	50.345	48.17	49.28	630341	49.28	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20190320	10.88	10.92	10.81	10.81	248745	9.7867	down	up	incorrect
BIG.US	Big Lots Inc	20190320	35	35.49	34.365	34.49	1276731	30.7925	down	up	incorrect
BIO.US	Bio	20190320	313.82	314.74	310.72	310.72	222021	310.72	down	down	correct
BIT.US	BlackRock Multi	20190320	16.68	16.73	16.63	16.67	185510	13.0883	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190320	25.89	26.78	25.75	26.25	2120065	26.25	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190320	52.98	53	51.91	51.98	4059246	48.076	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190320	6.9	7	6.81	6.95	2269511	6.95	up	down	incorrect
BKE.US	The Buckle Inc	20190320	18.6	18.88	18.09	18.34	741706	12.96	down	down	correct
BKH.US	Black Hills Corporation	20190320	71.8	72.365	71.26	71.39	561032	65.3232	down	down	correct
BKI.US	Black Knight Inc	20190320	52.6	53.21	52.37	52.72	386500	52.72	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190320	14	14.06	13.99	14.06	66835	12.3954	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190320	5.85	5.85	5.82	5.83	91099	4.8878	down	up	incorrect
BKU.US	BankUnited Inc	20190320	35	35.235	34.11	34.16	830277	31.4861	down	down	correct
BLD.US	TopBuild Corp	20190320	63	64.16	61.55	62.89	351377	62.89	down	down	correct
BLDR.US	Builders FirstSource Inc	20190320	13.25	13.3	12.8	13.02	792935	13.02	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20190320	14.09	14.23	14.08	14.2	103603	12.4484	up	up	correct
BLK.US	BlackRock Inc	20190320	434.2	434.7	427.56	429.92	881646	401.9858	down	up	incorrect
BLL.US	Ball Corporation	20190320	58.06	58.5	57.69	58.12	1905188	56.8561	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190320	14.69	14.74	14.64	14.74	56835	12.0498	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190320	19.54	19.69	19.3	19.51	62370	15.977	down	up	incorrect
BMA.US	Banco Macro S.A	20190320	51.82	53.41	51.19	52.46	469850	50.0046	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190320	40.02	40.3199	39.87	39.97	21950	34.214	down	down	correct
BMI.US	Badger Meter Inc	20190320	57.28	58.34	56.7901	57.32	119499	55.8201	up	up	correct
BML.US	PL	20190320	20.974	20.99	20.73	20.74	18399	18.4464	down	down	correct
BMO.US	Bank of Montreal	20190320	77.6	77.7	76.97	77.31	425067	68.4444	down	up	incorrect
BMY.US	Bristol	20190320	49.7	49.7	48.55	49.19	17438170	45.0673	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190320	4.84	4.88	4.64	4.83	658158	4.83	down	down	correct
BNS.US	The Bank of Nova Scotia	20190320	54.98	55.13	54.695	54.77	826096	47.3609	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20190320	12.85	12.91	12.81	12.91	34774	11.4253	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190320	10.61	10.66	10.595	10.62	154979	8.9191	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20190320	27.21	27.39	26.23	26.85	527096	26.85	down	down	correct
BOX.US	Box Inc	20190320	19.98	20.05	19.45	19.62	1710592	19.62	down	down	correct
BP.US	BP p.l.c	20190320	44.3	44.75	44.02	44.53	4616691	37.4585	up	up	correct
BPMP.US	BP Midstream Partners LP	20190320	14.95	15.05	14.81	14.84	124477	11.1547	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190320	26.06	27	26	26.88	142187	22.9173	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190320	102.66	102.91	101.26	101.76	1017564	97.2227	down	down	correct
BRC.US	Brady Corporation	20190320	46.75	46.78	46.04	46.18	140996	43.999	down	up	incorrect
BRFS.US	BRF S.A	20190320	6.07	6.23	6	6.18	4439223	6.18	up	up	correct
BRK.US	B	20190320	205.43	205.45	202.98	203.27	4053218	203.27	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190320	10.19	10.2	10.19	10.19	117054	8.7096
BRO.US	Brown & Brown Inc	20190320	29.01	29.1	28.7	28.71	797324	28.0771	down	down	correct
BRSP.US	Brightspire Capital Inc	20190320	15.86	16.04	15.708	15.8	204600	13.3143	down	up	incorrect
BRT.US	BRT Apartments Corp	20190320	13.95	13.95	13.39	13.45	25344	11.1771	down	down	correct
BRW.US	Voya Prime Rate Trust	20190320	4.78	4.8	4.75	4.76	1013476	4.2773	down	down	correct
BRX.US	Brixmor Property Group Inc	20190320	17.47	17.67	17.28	17.54	2052500	15.2733	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190320	22.88	22.92	22.8	22.8723	10457	19.7156	down	down	correct
BSAC.US	Banco Santander	20190320	30.84	31.08	30.69	30.71	669890	26.9716	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190320	11.8421	12.0173	11.6767	11.7546	648012	10.0037	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190320	13.59	13.63	13.29	13.32	336070	12.575	down	down	correct
BSM.US	Black Stone Minerals L.P	20190320	18.05	18.1	17.97	17.99	54423	14.2048	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190320	6.81	7.07	6.76	7.03	1134160	6.468	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20190320	32.95	33.3198	32.83	33.21	82946	26.7445	up	up	correct
BTA.US	BlackRock Long	20190320	11.77	11.89	11.76	11.88	37963	10.3976	up	down	incorrect
BTCM.US	BIT Mining Limited	20190320	14.27	14.4	13.8405	14.32	49805	14.32	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20190320	42.22	42.28	41.8001	42.2	2937435	33.7014	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20190320	33.8	34.1963	33.18	33.21	39255	27.5222	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190320	21.85	22	21.85	22	153399	20.2265	up	down	incorrect
BTU.US	Peabody Energy Corporation	20190320	29.95	30.02	29.4	29.59	899506	28.9526	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20190320	12.2	12.3286	12.2	12.32	370472	10.2008	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190320	21.48	21.48	21.27	21.3586	18021	17.9433	down	down	correct
BUR.US	Burford Capital Limited	20190320	23.75	23.75	23.3	23.3	1000	22.9265	down	down	correct
BURL.US	Burlington Stores Inc	20190320	148.6	150.16	147.67	149.05	1747000	149.05	up	down	incorrect
BV.US	BrightView Holdings Inc	20190320	15.67	15.74	15.19	15.58	671800	15.58	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190320	31	31.25	30.45	30.45	37900	30.0656	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20190320	16.79	17.415	16.59	17.35	804131	17.2556	up	up	correct
BWA.US	BorgWarner Inc	20190320	38.02	38.06	37.095	37.24	1770711	35.4945	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190320	11.11	11.18	11.09	11.15	45337	9.1471	up	up	correct
BWXT.US	BWX Technologies Inc	20190320	50.02	50.06	49.24	49.57	484200	47.7286	down	down	correct
BX.US	The Blackstone Group Inc	20190320	35	35.24	34.8142	34.82	1306315	31.5637	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190320	25.59	26.99	25.35	26.64	157430	26.64	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190320	34.73	34.9	34.635	34.69	817391	27.4892	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190320	13.08	13.09	13.03	13.09	113049	11.1496	up	up	correct
BXP.US	Boston Properties Inc	20190320	131.99	132.9	130.65	131.89	859970	119.3469	down	down	correct
BY.US	Byline Bancorp Inc	20190320	19.31	19.58	19.2	19.25	62863	18.7828	down	down	correct
BYD.US	Boyd Gaming Corporation	20190320	27.76	27.84	27.035	27.61	1042118	27.3962	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190320	13.35	13.35	13.25	13.3	46539	11.7928	down	down	correct
BZH.US	Beazer Homes USA Inc	20190320	11.29	11.64	11	11.37	534140	11.37	up	up	correct
C.US	PN	20190320	26.8	26.87	26.78	26.85	238744	26.85	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20190320	8.32	8.4	8	8.24	199710	8.24	down	down	correct
CABO.US	Cable One Inc	20190320	941.97	947.93	934.09	938.01	56941	923.518	down	down	correct
CACI.US	CACI International Inc	20190320	183.19	184.7	181.37	181.78	205669	181.78	down	down	correct
CAE.US	CAE Inc	20190320	22.3	22.365	22.14	22.19	161308	21.9007	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190320	23.45	23.54	23.3	23.4	68374	19.1231	down	up	incorrect
CAG.US	Conagra Brands Inc	20190320	22.81	23.045	22.56	22.9	11680014	21.096	up	down	incorrect
CAH.US	Cardinal Health Inc	20190320	50.41	50.42	48.97	49.36	2633570	44.4424	down	up	incorrect
CAI.US	PB	20190320	25.32	25.5699	25.3	25.31	1000	20.236	down	down	correct
CAJ.US	Canon Inc	20190320	28.83	28.95	28.69	28.83	196355	25.894
CAL.US	Caleres Inc	20190320	25.8	26.12	25.5	25.82	643725	24.3099	up	up	correct
CALX.US	Calix Inc	20190320	7.98	8.03	7.82	7.91	194142	7.91	down	down	correct
CANG.US	Cango Inc	20190320	7.56	7.56	7.43	7.4999	2638	6.1952	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190320	18	18.2	18	18.08	71868	13.0454	up	up	correct
CARS.US	Cars.com Inc	20190320	22.89	23.81	22.89	23.23	1230780	23.23	up	up	correct
CAT.US	Caterpillar Inc	20190320	133.83	134.15	132.06	133.01	3522060	124.4667	down	down	correct
CATO.US	The Cato Corporation	20190320	13.86	14.13	13.8	13.99	225197	12.4692	up	up	correct
CB.US	Chubb Limited	20190320	135.97	136.59	134.69	134.72	1451017	126.4816	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190320	25.23	25.6	25	25.28	331075	23.4583	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190320	8.9	8.97	8.9	8.91	65742	7.3146	up	up	correct
CBL.US	PE	20190320	10.4	10.469	10	10.19	61234	10.19	down	down	correct
CBRE.US	CBRE Group Inc	20190320	50.46	50.5	48.975	49.37	2190531	49.37	down	down	correct
CBT.US	Cabot Corporation	20190320	42.83	43.25	42.28	42.78	228821	39.2824	down	down	correct
CBU.US	Community Bank System Inc	20190320	61.11	61.35	59.39	59.41	192275	55.3989	down	down	correct
CBX.US	NYSE LISTED TEST	20190320	1	1	1	1	0	1
CBZ.US	CBIZ Inc	20190320	19.99	20.07	19.79	19.82	249410	19.82	down	down	correct
CC.US	The Chemours Company	20190320	39.38	40.23	39.17	39.99	2329422	34.8332	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190320	124.59	126.1	123.678	125.76	2154349	115.3993	up	down	incorrect
CCJ.US	Cameco Corporation	20190320	12.2	12.27	12.015	12.17	944793	11.9873	down	down	correct
CCK.US	Crown Holdings Inc	20190320	55.33	55.3967	53.9	54.7	781174	54.2785	down	up	incorrect
CCL.US	Carnival Corporation & plc	20190320	56.93	57.125	56.15	56.53	4361382	54.1179	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190320	3	3.005	2.98	2.9945	13200	2.9945	down	up	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20190320	5.5	5.67	5.46	5.6	67616	5.6	up	up	correct
CCS.US	Century Communities Inc	20190320	22.84	23.36	21.95	22.93	409023	22.792	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190320	28.85	29.015	28.4001	28.82	300394	23.5703	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190320	50.45	50.61	49.25	49.93	7306467	49.93	down	down	correct
CDE.US	Coeur Mining Inc	20190320	4.66	4.71	4.5	4.68	3078591	4.68	up	up	correct
CDR.US	PC	20190320	21.19	21.2	20.7	21.1995	9056	17.1818	up	up	correct
CE.US	Celanese Corporation	20190320	100.96	101.32	99.39	101	1165700	95.104	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190320	32.65	32.87	32.14	32.66	13027	32.0956	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190320	24.33	24.75	23.99	24.75	3164	22.6689	up	down	incorrect
CEIX.US	CONSOL Energy Inc	20190320	37.45	37.62	36.76	36.97	249003	36.97	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190320	7.47	7.5	7.3	7.412	5515	6.4637	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190320	62.55	63.55	62.35	63.3	39520	48.5192	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190320	8.22	8.32	8.21	8.32	256142	56.1321	up	up	correct
CEPU.US	Central Puerto S.A	20190320	10.3	10.46	9.91	10.04	222323	9.7896	down	up	incorrect
CEQP.US	P	20190320	9.75	9.75	9.75	9.75	0	7.3329
CF.US	CF Industries Holdings Inc	20190320	41.85	42.18	41.525	41.59	2020650	38.3307	down	up	incorrect
CFX.US	Colfax Corporation	20190320	29.19	29.59	28.91	29.25	1810981	29.25	up	up	correct
CFXA.US	Colfax Corporation	20190320	132.49	132.525	132.16	132.16	700	118.1458	down	down	correct
CGA.US	China Green Agriculture Inc	20190320	0.53	0.5449	0.5201	0.5401	237125	6.4812	up	up	correct
CGAU.US	Centerra Gold Inc	20190320	5.15	5.4	5.15	5.39	11700	5.189	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190320	34.28	35.34	34.16	34.73	168357	31.2348	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20190320	66.54	66.545	65.66	65.82	1906607	63.6963	down	down	correct
CHE.US	Chemed Corporation	20190320	326.76	327.87	323.43	324.32	83216	321.6843	down	down	correct
CHGG.US	Chegg Inc	20190320	41.39	41.49	40.72	40.93	1212560	40.93	down	down	correct
CHH.US	Choice Hotels International Inc	20190320	77.78	77.78	76.78	77.16	206437	75.848	down	down	correct
CHK.US	PD	20190320	54.37	55.2	54.1	55	4556	46.2351	up	up	correct
CHMI.US	PB	20190320	25.16	25.47	25.12	25.47	14201	20.1304	up	up	correct
CHN.US	The China Fund Inc	20190320	20.33	20.54	20.26	20.44	27249	11.7793	up	up	correct
CHRA.US	Charah Solutions Inc	20190320	7.235	7.42	6.8	7.1	49272	7.1	down	down	correct
CHS.US	Chico's FAS Inc	20190320	4.58	4.61	4.41	4.53	3243293	4.0591	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190320	35.28	35.46	35.15	35.23	46576	31.4131	down	down	correct
CI.US	Cigna Corporation	20190320	172.2	173.42	167.67	167.87	2314709	164.8648	down	down	correct
CIA.US	Citizens Inc	20190320	6.98	7.08	6.9541	6.99	27594	6.99	up	up	correct
CIB.US	Bancolombia S.A	20190320	52.66	53.28	52.39	53.17	598624	49.1343	up	up	correct
CIEN.US	Ciena Corporation	20190320	39.2	39.2	37.3	37.92	3586773	37.92	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190320	2.49	2.5	2.48	2.5	71792	2.029	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20190320	3.88	3.93	3.78	3.84	2432145	3.1983	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190320	15.97	15.9823	15.83	15.86	69944	13.5262	down	up	incorrect
CIM.US	PD	20190320	25.18	25.35	25.18	25.3	122071	19.2114	up	up	correct
CINR.US	Ciner Resources LP	20190320	24.55	24.75	24.444	24.56	13795	21.6781	up	up	correct
CIO.US	PA	20190320	24.65	24.65	24.51	24.55	3893	20.4046	down	down	correct
CIR.US	CIRCOR International Inc	20190320	33.22	33.7	32.3	32.93	112826	32.93	down	down	correct
CIXX.US	CI Financial Corp	20190320	13.656	13.75	13.65	13.65	1315	13.1699	down	down	correct
CL.US	Colgate	20190320	65.88	65.88	64.89	65.11	3788918	61.0468	down	down	correct
CLB.US	Core Laboratories N.V	20190320	71.5	72.65	71.1	71.9	506318	69.0746	up	up	correct
CLF.US	Cleveland	20190320	9.78	9.835	9.465	9.68	9702063	8.4952	down	down	correct
CLH.US	Clean Harbors Inc	20190320	69.44	70.3	68.585	69.57	348077	69.57	up	up	correct
CLI.US	Mack	20190320	22.2	22.38	21.84	22.13	423405	20.7766	down	down	correct
CLPR.US	Clipper Realty Inc	20190320	13.35	13.35	13.23	13.28	15004	11.6364	down	down	correct
CLR.US	Continental Resources Inc	20190320	41.55	44.355	41.53	43.93	2319278	43.2507	up	up	correct
CLS.US	Celestica Inc	20190320	8.65	8.665	8.5	8.62	292616	8.62	down	down	correct
CLW.US	Clearwater Paper Corporation	20190320	21.7	21.89	20.91	21.3	244543	21.3	down	up	incorrect
CLX.US	The Clorox Company	20190320	157.35	157.98	155.67	155.95	991061	145.9197	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190320	85	85.07	84.24	84.36	365319	72.906	down	down	correct
CMA.US	Comerica Incorporated	20190320	80.4	80.55	77.24	77.25	3206627	67.6607	down	down	correct
CMC.US	Commercial Metals Company	20190320	16.08	16.285	15.84	16.06	1820689	15.096	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190320	6.99	7.035	6.84	6.95	315899	3.639	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20190320	664.66	670.8119	661.93	665.79	338913	665.79	up	down	incorrect
CMI.US	Cummins Inc	20190320	159.48	159.7739	156.37	157.76	1462028	146.4632	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190320	8.51	8.57	8.43	8.45	644408	6.7221	down	down	correct
CMP.US	Compass Minerals International Inc	20190320	52.61	52.79	50.97	52.22	288827	45.9679	down	down	correct
CMRE.US	PE	20190320	24.46	24.46	24.25	24.35	11160	19.1078	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190320	25.2797	25.2797	25.1	25.1	13269	21.7013	down	down	correct
CMSC.US	CMS Energy Corp	20190320	26.27	26.3	26.2215	26.265	10012	22.5998	down	up	incorrect
CMSD.US	CMS Energy Corp	20190320	25.45	25.49	25.37	25.48	340600	22.2206	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190320	4.5	4.51	4.49	4.49	56230	3.9418	down	down	correct
CNA.US	CNA Financial Corporation	20190320	43.5	43.81	43.02	43.03	436322	36.7534	down	down	correct
CNC.US	Centene Corporation	20190320	59.98	60.06	58.53	58.68	2347996	58.68	down	down	correct
CNF.US	CNFinance Holdings Limited	20190320	5.18	5.33	5.18	5.33	1322	5.33	up	up	correct
CNHI.US	CNH Industrial N.V	20190320	10.95	11.04	10.85	10.94	1734199	10.3415	down	up	incorrect
CNI.US	Canadian National Railway Company	20190320	87.12	87.61	86.43	86.94	757155	81.6784	down	down	correct
CNK.US	Cinemark Holdings Inc	20190320	40.01	40.24	39	39.94	1023625	38.2568	down	down	correct
CNMD.US	CONMED Corporation	20190320	79.97	81.17	78.11	80.13	331626	78.3563	up	up	correct
CNNE.US	Cannae Holdings Inc	20190320	23.66	23.9275	23.32	23.43	163228	23.43	down	down	correct
CNP.US	CenterPoint Energy Inc	20190320	30.37	30.53	30.22	30.26	3466382	27.6346	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190320	27.66	28.575	27.59	28.4	3504033	22.6219	up	down	incorrect
CNR.US	Cornerstone Building Brands Inc	20190320	6.47	6.47	6.28	6.31	1349360	3.2849	down	down	correct
CNS.US	Cohen & Steers Inc	20190320	41.2	41.3	40.72	41.05	95122	36.1381	down	down	correct
CNX.US	CNX Resources Corporation	20190320	10.6	11.115	10.56	10.92	2539690	10.92	up	up	correct
CO.US	Global Cord Blood Corporation	20190320	7.2	7.3	7.11	7.21	23457	7.21	up	up	correct
COE.US	China Online Education Group	20190320	5.8127	5.9206	5.725	5.88	7251	5.88	up	down	incorrect
COG.US	Cabot Oil & Gas Corporation	20190320	25.95	26.665	25.85	26.41	7069140	24.9866	up	up	correct
COLD.US	Americold Realty Trust	20190320	30.03	30.13	29.66	29.86	1160608	27.9411	down	down	correct
COO.US	The Cooper Companies Inc	20190320	294.5	294.5	290.76	291.21	318258	291.0853	down	down	correct
COP.US	ConocoPhillips	20190320	67.39	68.16	66.67	67.54	7117466	61.8847	up	down	incorrect
COR.US	CoreSite Realty Corporation	20190320	103.74	105.68	103.19	104.75	252830	92.9397	up	up	correct
CORR.US	PA	20190320	25.13	25.13	25.05	25.1099	13975	19.8527	down	up	incorrect
COTY.US	Coty Inc	20190320	11.48	11.48	11.35	11.39	14719650	10.905	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190320	202.5	203.8	199.84	200.62	2547425	37.2253	down	down	correct
CPA.US	Copa Holdings S.A	20190320	81.91	82.71	79.23	81.89	376200	79.5634	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190320	10.2	10.24	10.0802	10.0802	761	7.9254	down	up	incorrect
CPB.US	Campbell Soup Company	20190320	36.39	36.71	36.28	36.32	2046936	33.3272	down	down	correct
CPE.US	Callon Petroleum Company	20190320	7.42	7.81	7.3	7.71	506288	77.1	up	up	correct
CPF.US	Central Pacific Financial Corp	20190320	28.45	28.58	28.02	28.04	194584	25.1048	down	down	correct
CPG.US	Crescent Point Energy Corp	20190320	3	3.3	2.96	3.27	4328922	3.1967	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20190320	91.7	93.09	90.13	91.81	68559	87.5536	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190320	13.76	13.8229	13.62	13.63	501948	11.9952	down	down	correct
CPRI.US	Capri Holdings Limited	20190320	46.34	46.34	45.13	45.4	1747200	45.4	down	down	correct
CPS.US	Cooper	20190320	51.97	52.02	49.5736	50.3	239124	50.3	down	down	correct
CPT.US	Camden Property Trust	20190320	99.58	100.19	98.71	99.08	943345	90.4335	down	down	correct
CR.US	Crane Co	20190320	84.58	85.14	83.8	84.19	306518	79.3499	down	down	correct
CRD.US	B	20190320	9.54	9.8	9.4821	9.76	4417	9.1416	up	up	correct
CRH.US	CRH plc	20190320	31.57	31.84	31.31	31.63	582615	29.7668	up	up	correct
CRI.US	Carter's Inc	20190320	97.73	98.37	96.1	96.3	702114	92.907	down	down	correct
CRK.US	Comstock Resources Inc	20190320	6.96	7.56	6.96	7.42	398024	7.42	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190320	145.99	146.55	144.05	145.12	207845	145.12	down	up	incorrect
CRM.US	salesforce.com inc	20190320	163.84	164.95	161.51	163.51	4391046	163.51	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20190320	45.32	45.64	44	45.02	248753	41.9375	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190320	11.87	11.9679	11.87	11.96	7979	9.1217	up	up	correct
CRY.US	CryoLife Inc	20190320	29.3	29.95	28.55	28.78	248536	28.78	down	down	correct
CS.US	Credit Suisse Group AG	20190320	12.08	12.13	11.99	12.01	4944774	11.3182	down	up	incorrect
CSAN.US	W	20190320	45.85	47	45.85	45.93	2436100	45.5195	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190320	123.6	123.79	121.03	121.87	380820	117.4952	down	down	correct
CSLT.US	Castlight Health Inc	20190320	3.96	4.01	3.925	3.96	490173	3.96
CSR.US	PC	20190320	24.35	24.55	24.35	24.45	8330	21.275	up	up	correct
CSTM.US	Constellium SE	20190320	9.05	9.08	8.86	8.94	662312	8.94	down	down	correct
CSU.US	Capital Senior Living Corporation	20190320	4.9	4.9	4.4701	4.4901	25484	63.2394	down	down	correct
CSV.US	Carriage Services Inc	20190320	20.05	20.05	19.3901	19.43	127853	18.7395	down	down	correct
CTA.US	PB	20190320	102.5	103.88	101.35	103.88	971	92.6616	up	up	correct
CTBB.US	Qwest Corp. NT	20190320	21.87	22.19	21.83	22.14	84418	18.507	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20190320	22.75	23	22.6162	22.96	48004	19.1657	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190320	9.77	10	9.7601	9.91	49713	9.91	up	up	correct
CTLT.US	Catalent Inc	20190320	42.62	43	42.19	42.45	416984	42.45	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190320	10.13	10.14	10.13	10.14	16199	10.14	up	down	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190320	9.7	9.82	9.65	9.76	14294	37.5113	up	up	correct
CTRA.US	Coterra Energy Inc	20190320	25.95	26.67	25.85	26.41	7069100	24.053	up	up	correct
CTS.US	CTS Corporation	20190320	30.89	31.26	30.47	30.67	93834	30.1987	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20190320	9.73	9.82	9.5	9.72	176716	8.4413	down	down	correct
CTZ.US	Qwest Corp. NT	20190320	22.9	23.25	22.9	23.15	25731	20.9545	up	up	correct
CUBE.US	CubeSmart	20190320	31.08	31.66	30.77	31.5	2534553	28.2974	up	up	correct
CUBI.US	PF	20190320	25.58	25.58	25.35	25.35	984	21.4477	down	down	correct
CUK.US	Carnival Corporation & plc	20190320	56.09	56.24	55.3	55.72	250656	53.2354	down	down	correct
CULP.US	Culp Inc	20190320	18.24	18.39	17.775	18.11	30551	16.589	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20190320	10.45	10.84	10.32	10.53	154647	10.0172	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190320	9.8	9.97	9.75	9.86	1014508	35.8351	up	down	incorrect
CVA.US	Covanta Holding Corporation	20190320	17.26	17.32	16.73	16.77	1091136	14.7595	down	down	correct
CVEO.US	Civeo Corporation	20190320	2.27	2.31	2.205	2.27	261835	27.24
CVI.US	CVR Energy Inc	20190320	32.6938	33.3348	32.2506	32.8758	669986	25.3022	up	down	incorrect
CVNA.US	Carvana Co	20190320	57.88	59.7777	56.77	57.97	1552425	57.97	up	up	correct
CVS.US	CVS Health Corporation	20190320	56.82	56.8998	55.81	56.16	11405817	51.7193	down	down	correct
CVX.US	Chevron Corporation	20190320	125.04	126.34	124.68	124.69	6708648	108.832	down	up	incorrect
CW.US	Curtiss	20190320	114.14	117.37	114.07	115.51	288153	113.4379	up	up	correct
CWEN.US	Clearway Energy Inc	20190320	14.48	14.66	14.19	14.49	696413	12.8422	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190320	13.99	14.15	13.71	13.99	272327	12.3142
CWH.US	Camping World Holdings Inc	20190320	13.3	13.485	12.75	13.4	1157138	11.4795	up	up	correct
CWK.US	Cushman & Wakefield plc	20190320	17.73	17.79	17.3	17.51	7438920	17.51	down	down	correct
CWT.US	California Water Service Group	20190320	53.03	54.24	52.84	53.76	202156	51.4217	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190320	4.87	4.98	4.77	4.97	10634770	4.8449	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190320	5.01	5.01	4.98	4.98	63487	4.3612	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190320	9.26	9.2695	9.22	9.24	7509	8.087	down	down	correct
CXP.US	Columbia Property Trust Inc	20190320	21.78	21.94	21.46	21.81	959875	17.0435	up	up	correct
CXW.US	CoreCivic Inc	20190320	19.08	19.14	18.78	18.97	1196174	16.6189	down	down	correct
CYD.US	China Yuchai International Limited	20190320	17.346	17.346	16.45	16.72	19589	13.5927	down	down	correct
CYH.US	Community Health Systems Inc	20190320	4.42	4.61	4.39	4.5	2106833	4.5	up	up	correct
CZZ.US	Cosan Limited	20190320	12.45	13.09	12.43	12.88	2029743	12.0856	up	up	correct
D.US	Dominion Energy Inc	20190320	75.45	75.45	74.77	74.94	4656004	67.0891	down	down	correct
DAC.US	Danaos Corporation	20190320	0.92	0.93	0.89	0.9172	1359	12.5612	down	down	correct
DAL.US	Delta Air Lines Inc	20190320	50.89	50.89	49.77	49.87	7752992	48.5565	down	down	correct
DAN.US	Dana Incorporated	20190320	18.22	18.27	17.54	17.76	1631748	17.0172	down	up	incorrect
DAR.US	Darling Ingredients Inc	20190320	21.05	21.13	20.54	20.65	1941895	20.65	down	up	incorrect
DAVA.US	Endava plc	20190320	26.33	26.69	25.9	26.65	8901	26.65	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190320	8.86	8.93	8.76	8.78	7849079	8.6303	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190320	11.02	11.16	10.6	10.95	1981003	10.95	down	down	correct
DBI.US	Designer Brands Inc	20190320	22.04	22.04	20.83	21.26	6572956	19.8038	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190320	19.71	19.79	19.67	19.79	45026	16.0779	up	up	correct
DBRG.US	PJ	20190320	22.27	22.27	21.81	22.12	75800	18.104	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190320	8.6	8.7	8.6	8.7	29902	7.1622	up	down	incorrect
DCI.US	Donaldson Company Inc	20190320	49.13	49.45	48.31	48.64	371174	46.5977	down	down	correct
DCM.US	NTT DOCOMO INC	20190320	9400	9400	9240	9320	550670	9320	down	down	correct
DCO.US	Ducommun Incorporated	20190320	43.61	44.49	43.32	44.39	45440	44.39	up	up	correct
DCP.US	PC	20190320	24.75	24.79	24.56	24.79	5464	18.9215	up	down	incorrect
DD.US	DuPont de Nemours Inc	20190320	54.91	55.4	54.31	55.01	9531963	74.5778	up	up	correct
DDD.US	3D Systems Corporation	20190320	11.3	11.34	10.95	11.23	1355034	11.23	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190320	12.97	13.06	12.8927	12.99	10292	10.0856	up	down	incorrect
DDS.US	Dillard's Inc	20190320	72.85	73.59	72.26	72.41	259094	70.3999	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190320	26.1	26.1663	26.1	26.13	2610	21.2226	up	up	correct
DE.US	Deere & Company	20190320	160.52	161.5	158.02	159.66	2017123	152.8856	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20190320	17.54	17.92	17.44	17.71	466146	15.5378	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190320	145.4	146.1	142.88	144.41	277922	144.41	down	up	incorrect
DEI.US	Douglas Emmett Inc	20190320	40.08	40.38	39.84	39.98	1207963	36.5221	down	up	incorrect
DELL.US	Dell Technologies Inc	20190320	60.38	60.76	59.25	59.63	2600638	30.223	down	down	correct
DEO.US	Diageo plc	20190320	163.49	163.49	162.05	162.89	302723	153.2982	down	down	correct
DESP.US	Despegar.com Corp	20190320	15.94	16.08	15.6	15.7	271207	15.7	down	up	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190320	9.83	9.83	9.76	9.82	66741	7.8629	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190320	14.91	15.1	14.73	14.79	190250	14.79	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190320	23.99	24.1444	23.9	24.1	60943	19.8062	up	up	correct
DFS.US	Discover Financial Services	20190320	73.49	73.53	71.4	71.5	2150460	67.0781	down	up	incorrect
DG.US	Dollar General Corporation	20190320	29.2325	29.5275	29.0375	29.2825	2229996	114.5288	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20190320	89.19	89.77	88.24	88.63	1259988	83.7537	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190320	3.09	3.1	3.08	3.09	61290	2.434
DHI.US	D.R. Horton Inc	20190320	39.46	39.9	38.38	39.21	7140447	38.0319	down	down	correct
DHT.US	DHT Holdings Inc	20190320	4.56	4.625	4.52	4.61	426133	3.5017	up	up	correct
DHX.US	DHI Group Inc	20190320	2.36	2.49	2.34	2.46	165017	2.46	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190320	17.94	17.98	17.9	17.96	67576	15.1795	up	up	correct
DIN.US	Dine Brands Global Inc	20190320	85.66	85.82	82.32	83.09	271135	76.9804	down	down	correct
DIS.US	The Walt Disney Company	20190320	110.31	110.88	108.05	109.99	35588738	108.662	down	down	correct
DK.US	Delek US Holdings Inc	20190320	35.9	36.34	35.1	35.79	1322352	33.1556	down	down	correct
DKL.US	Delek Logistics Partners LP	20190320	32.702	33.08	32.54	32.94	11640	24.3959	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190320	35.01	35.26	34.21	34.39	1821742	30.7277	down	down	correct
DLB.US	Dolby Laboratories Inc	20190320	64.52	64.75	63.97	64.64	476200	62.605	up	up	correct
DLNG.US	PB	20190320	19.18	19.875	19.18	19.87	9555	14.8067	up	up	correct
DLX.US	Deluxe Corporation	20190320	42.57	42.57	41.38	41.67	342466	37.9211	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190320	12.57	12.6499	12.57	12.61	72349	11.1358	up	down	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190320	20.57	20.7	20.57	20.68	38843	15.8012	up	down	incorrect
DNOW.US	NOW Inc	20190320	14.33	14.79	14.32	14.57	813520	14.57	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190320	11.51	11.56	11.5	11.54	345603	9.5174	up	up	correct
DOC.US	Physicians Realty Trust	20190320	18.08	18.55	17.97	18.46	1588281	15.9594	up	down	incorrect
DOOR.US	Masonite International Corporation	20190320	51.46	51.6056	49.93	50.54	202935	50.54	down	down	correct
DOV.US	Dover Corporation	20190320	92.25	92.51	91.13	91.34	1007590	87.2154	down	down	correct
DOW.US	Dow Inc	20190320	52.75	53.5	49.5	49.8	2350838	42.8699	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190320	14.78	14.8	14.62	14.71	255422	11.1016	down	down	correct
DPZ.US	Domino's Pizza Inc	20190320	248.61	248.63	241.93	243.94	637445	238.1946	down	down	correct
DQ.US	Daqo New Energy Corp	20190320	35.09	36.21	34.91	35.7	1560550	7.14	up	up	correct
DRD.US	DRDGOLD Limited	20190320	1.85	1.96	1.85	1.92	113666	1.6663	up	up	correct
DRE.US	Duke Realty Corporation	20190320	30.03	30.44	29.83	30.15	1620641	28.1661	up	up	correct
DRI.US	Darden Restaurants Inc	20190320	110.29	110.96	108.32	108.65	1907276	102.7942	down	up	incorrect
DRQ.US	Dril	20190320	45.43	46.8	45.1702	45.9	351318	45.9	up	up	correct
DS.US	PD	20190320	25.001	25.001	24.95	25	7040	21.5291	down	up	incorrect
DSL.US	DoubleLine Income Solutions Fund	20190320	19.64	19.89	19.58	19.86	257507	15.0541	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190320	7.79	7.79	7.74	7.78	111383	6.8316	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20190320	10.73	10.74	10.7	10.71	283054	8.7062	down	down	correct
DSX.US	PB	20190320	23.2672	23.3979	23.15	23.2836	2625	18.5372	up	up	correct
DTE.US	DTE Energy Company	20190320	122.42	123.44	122.11	122.4	1043482	95.6821	down	down	correct
DTF.US	DTF Tax	20190320	13.31	13.33	13.28	13.3	12464	12.1709	down	down	correct
DTLA.US	P	20190320	21.15	21.4475	21.15	21.4475	4783	21.4475	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190320	24.79	24.93	24.6	24.87	50447	21.6798	up	up	correct
DTY.US	DTE Energy Company	20190320	26.57	26.7	26.43	26.58	15853	22.7291	up	up	correct
DUKB.US	Duke Energy Corp	20190320	25.45	25.45	25.36	25.4	34697	22.0235	down	down	correct
DVA.US	DaVita Inc	20190320	53.96	54.56	52.825	53.71	1818451	53.71	down	down	correct
DVD.US	Dover Motorsports Inc	20190320	2.0233	2.03	2.01	2.01	12755	1.7692	down	down	correct
DVN.US	Devon Energy Corporation	20190320	30.13	31.61	30.1112	31.25	10054152	27.8862	up	down	incorrect
DXC.US	DXC Technology Company	20190320	66.22	66.34	64.82	65.47	1702598	62.9333	down	down	correct
DY.US	Dycom Industries Inc	20190320	48.78	49.27	47.35	48.79	322869	48.79	up	up	correct
E.US	Eni S.p.A	20190320	35.92	36.34	35.72	36.17	108633	29.8482	up	down	incorrect
EAF.US	GrafTech International Ltd	20190320	13.36	13.46	12.99	13.01	724280	12.509	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190320	24.4	24.51	24.37	24.38	23080	22.9806	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20190320	11.97	12	11.89	11.91	69991	8.6774	down	down	correct
EAT.US	Brinker International Inc	20190320	43.38	43.62	42.11	42.54	676328	40.9151	down	down	correct
EB.US	Eventbrite Inc	20190320	20.3	20.5	19.77	20.08	2039620	20.08	down	down	correct
EBF.US	Ennis Inc	20190320	21.19	21.23	20.72	20.84	120383	18.3101	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190320	9.64	9.79	9.47	9.6	432665	8.3489	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190320	48.86	49.22	47.59	48.23	661223	48.23	down	down	correct
EC.US	Ecopetrol S.A	20190320	22.28	22.88	22.18	22.81	905439	18.4422	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190320	16.6	16.789	16.55	16.73	49076	11.7709	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190320	26	26	25.86	26	869	21.0792
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190320	24.94	25	24.93	25	1325	20.7736	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190320	25.6	25.6	25.25	25.3999	2250	22.5389	down	down	correct
ECL.US	Ecolab Inc	20190320	175.15	175.67	173.75	174.47	739446	170.0982	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190320	12.26	12.505	12.06	12.19	57110	12.19	down	up	incorrect
ECVT.US	Ecovyst Inc	20190320	15.38	15.59	15.21	15.35	82035	10.9069	down	up	incorrect
ED.US	Consolidated Edison Inc	20190320	83.95	84.61	83.34	83.84	1788426	75.5099	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190320	6.82	6.92	6.79	6.9	310856	5.5062	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190320	13.07	13.14	13	13.05	108618	9.3102	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190320	12.94	12.94	12.73	12.78	103314	9.3908	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190320	25.04	25.15	24.06	24.59	31570	24.59	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190320	80.26	81.8	80.07	81.33	6086550	8.133	up	up	correct
EEA.US	The European Equity Fund Inc	20190320	8.77	8.855	8.77	8.8301	4520	8.1166	up	down	incorrect
EEX.US	Emerald Holding Inc	20190320	12.65	12.75	12.41	12.61	140511	12.2409	down	down	correct
EFL.US	Eaton Vance Floating	20190320	9.21	9.25	9.18	9.2	27468	7.9882	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190320	13.35	13.37	13.32	13.33	78661	11.0449	down	down	correct
EFT.US	Eaton Vance Floating	20190320	13.75	13.75	13.5	13.65	333140	11.4049	down	down	correct
EFX.US	Equifax Inc	20190320	113.16	113.48	111.42	112.45	475179	109.6498	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190320	13.01	13.1288	12.96	13	12854	11.7925	down	down	correct
EGHT.US	8x8 Inc	20190320	20.67	20.97	20.31	20.5	1064924	20.5	down	down	correct
EGO.US	Eldorado Gold Corporation	20190320	4.55	4.74	4.42	4.71	1699880	4.71	up	up	correct
EGP.US	EastGroup Properties Inc	20190320	108.24	110.17	107.7069	109.07	217561	102.1346	up	up	correct
EGY.US	VAALCO Energy Inc	20190320	2.46	2.4698	2.3597	2.43	269262	2.43	down	down	correct
EHC.US	Encompass Health Corporation	20190320	60.52	60.8	59.66	59.97	1273546	57.3236	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20190320	9.5	9.55	9.49	9.55	72203	7.59	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190320	9.53	9.62	9.53	9.5701	93116	8.8002	up	up	correct
EIG.US	Employers Holdings Inc	20190320	40.07	40.57	39.8	39.8	148980	37.0588	down	down	correct
EIX.US	Edison International	20190320	63.03	63.84	62.755	63.29	1961213	56.3727	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190320	160.83	161.04	158.29	159.69	1715833	156.3704	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190320	32.33	33.38	32.0801	32.83	8119546	32.83	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190320	24.54	24.59	24.491	24.58	14124	21.8326	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190320	9.26	10.12	9.2	9.85	882066	9.85	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190320	10.38	10.4	10.03	10.16	963448	4.3917	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190320	110.85	112.2425	110.21	111.7	682308	52.6956	up	up	correct
ELVT.US	Elevate Credit Inc	20190320	4.44	4.51	4.35	4.41	66235	4.41	down	down	correct
ELY.US	Callaway Golf Company	20190320	16.75	16.81	16.42	16.57	639325	16.523	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190320	13.88	13.93	13.86	13.9	221073	10.8785	up	up	correct
EME.US	EMCOR Group Inc	20190320	73.43	74.57	72.805	73.51	384462	72.6211	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20190320	14.92	14.9499	14.8301	14.89	17553	11.9931	down	down	correct
EMN.US	Eastman Chemical Company	20190320	78.47	79.22	77.77	78.64	1035755	71.8702	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190320	9.62	9.7399	9.586	9.7	42872	37.4378	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190320	24.92	24.97	24.84	24.94	11760	22.6745	up	up	correct
EMR.US	Emerson Electric Co	20190320	68.35	68.9	67.68	68.28	3903752	63.3888	down	down	correct
ENB.US	Enbridge Inc	20190320	37.05	37.42	36.73	37.03	3300087	30.7619	down	up	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190320	26.1	26.18	25.95	26.18	62329	23.0719	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190320	14.66	14.84	14.45	14.65	653997	10.7339	down	down	correct
ENIA.US	Enel Américas S.A	20190320	9.31	9.34	9.15	9.19	893057	8.0068	down	down	correct
ENIC.US	Enel Chile S.A	20190320	5.19	5.21	5.11	5.14	148819	4.2814	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190320	24.6801	24.69	24.4528	24.4528	1475	21.3555	down	up	incorrect
ENLC.US	EnLink Midstream LLC	20190320	12.01	12.24	11.84	12.12	1457707	8.838	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190320	27	27.14	26.92	27.14	13194	24.4315	up	down	incorrect
ENR.US	PA	20190320	100	100	99.09	99.58	13215	79.4374	down	down	correct
ENS.US	EnerSys	20190320	67.33	67.93	65.69	66.4	275661	64.6542	down	up	incorrect
ENV.US	Envestnet Inc	20190320	64.98	66.28	64.2285	65.29	241763	65.29	up	up	correct
ENVA.US	Enova International Inc	20190320	25.03	25.03	24.285	24.35	196304	24.35	down	up	incorrect
ENZ.US	Enzo Biochem Inc	20190320	2.6	2.65	2.57	2.63	216016	2.63	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20190320	5.23	5.2647	5.22	5.24	109083	4.0098	up	up	correct
EOG.US	EOG Resources Inc	20190320	93.05	96.61	92.82	95.89	7928507	88.1592	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190320	14.42	14.45	14.31	14.39	92397	11.8764	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190320	16.94	16.94	16.75	16.78	106159	14.0525	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190320	20.86	21	20.7922	20.99	29328	18.8595	up	up	correct
EP.US	PC	20190320	50.2	50.87	50.2	50.87	3377	50.87	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20190320	25.16	25.95	24.88	25.69	445692	25.5468	up	up	correct
EPAM.US	EPAM Systems Inc	20190320	169.55	170.3999	167.19	168.36	188510	168.36	down	down	correct
EPC.US	Edgewell Personal Care Company	20190320	43.15	43.45	42.38	42.68	303797	41.8399	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190320	29	29.295	28.98	29.06	5205013	23.3236	up	up	correct
EPR.US	PG	20190320	23.61	23.85	23.55	23.745	21742	19.8697	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190320	18.52	18.726	18.2	18.59	910990	16.4153	up	up	correct
EQC.US	PD	20190320	26.3921	26.5	26.3921	26.5	700	22.7231	up	up	correct
EQNR.US	Equinor ASA	20190320	22.63	22.91	22.49	22.89	1306891	20.4236	up	up	correct
EQR.US	Equity Residential	20190320	73.46	74.14	72.78	73.62	1208546	67.0086	up	up	correct
EQS.US	Equus Total Return Inc	20190320	1.98	1.98	1.98	1.98	102	1.98
EQT.US	EQT Corporation	20190320	19.96	21.11	19.87	20.83	4198762	20.5743	up	up	correct
ERF.US	Enerplus Corporation	20190320	8.29	8.8	8.23	8.75	839059	8.1846	up	up	correct
ERJ.US	Embraer S.A	20190320	20.54	20.73	20.185	20.51	701690	20.51	down	down	correct
ES.US	Eversource Energy	20190320	70.66	70.89	70	70.22	2145947	65.1375	down	down	correct
ESE.US	ESCO Technologies Inc	20190320	69.32	70.42	68.9	69.3	149822	68.5819	down	down	correct
ESGC.US	Eros STX Global Corporation	20190320	10.15	10.32	9.83	10.2	352834	10.2	up	up	correct
ESI.US	Element Solutions Inc	20190320	10.46	10.55	10.12	10.32	1969800	10.1653	down	down	correct
ESNT.US	Essent Group Ltd	20190320	46.38	46.67	45.0573	45.32	858694	43.6312	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20190320	15.75	15.9111	15.64	15.77	843244	14.8831	up	up	correct
ESS.US	Essex Property Trust Inc	20190320	285.73	287.5	282.91	285.26	257709	262.2445	down	down	correct
ESTC.US	Elastic N.V	20190320	87.62	90.38	86.3912	90	1000341	90	up	down	incorrect
ESTE.US	Earthstone Energy Inc	20190320	6.86	7.292	6.74	7.18	90854	7.18	up	down	incorrect
ETB.US	Eaton Vance Tax	20190320	15.73	15.92	15.43	15.6	85557	12.62	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190320	19.33	19.45	18.82	19.04	352300	15.8824	down	down	correct
ETG.US	Eaton Vance Tax	20190320	15.79	15.79	15.63	15.73	149529	12.8054	down	down	correct
ETI.US	P	20190320	13.5	13.5	13.5	13.5	540836	7.3929
ETJ.US	Eaton Vance Risk	20190320	9.17	9.17	9.05	9.07	218788	7.3844	down	down	correct
ETN.US	Eaton Corporation plc	20190320	82.15	82.15	80.88	81.23	3261880	75.1859	down	down	correct
ETO.US	Eaton Vance Tax	20190320	24.12	24.12	23.9101	24.06	40043	19.3901	down	down	correct
ETP.US	P	20190320	18.73	18.73	18.72	18.72	920	17.2333	down	down	correct
ETR.US	Entergy Corporation	20190320	93.46	94.34	93.14	93.57	1400620	84.8423	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190320	20.2	20.64	20.075	20.37	1235518	15.5778	up	up	correct
ETV.US	Eaton Vance Tax	20190320	14.78	14.7997	14.7	14.79	137844	11.5754	up	up	correct
ETW.US	Eaton Vance Tax	20190320	9.77	9.81	9.74	9.76	385722	7.8672	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190320	19.91	20.05	19.88	20.05	18218	17.9883	up	down	incorrect
ETY.US	Eaton Vance Tax	20190320	11.3	11.307	11.195	11.25	392977	9.0618	down	down	correct
EURN.US	Euronav NV	20190320	8.11	8.215	8.07	8.17	127483	6.7081	up	up	correct
EVA.US	Enviva Partners LP	20190320	30.53	30.975	30.53	30.9	23920	25.4403	up	down	incorrect
EVC.US	Entravision Communications Corporation	20190320	3.62	3.62	3.475	3.54	175849	3.0891	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20190320	6.24	6.25	6.21	6.21	92788	5.1955	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190320	12.8555	12.8755	12.8055	12.8755	29033	10.3944	up	up	correct
EVH.US	Evolent Health Inc	20190320	12.9	13.34	12.74	13.1	1473345	13.1	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190320	11.9	11.99	11.87	11.99	134078	10.6445	up	down	incorrect
EVR.US	Evercore Inc	20190320	91.97	92.7799	90.96	91.04	621351	84.4724	down	down	correct
EVRG.US	Evergy Inc	20190320	56.38	57.2	56.18	56.5	1483458	51.4583	up	down	incorrect
EVRI.US	Everi Holdings Inc	20190320	9.4	9.62	9.33	9.59	1368891	9.59	up	up	correct
EVT.US	Eaton Vance Tax	20190320	22.38	22.4001	22.0988	22.11	123523	18.0622	down	down	correct
EVTC.US	EVERTEC Inc	20190320	28.59	28.85	28.04	28.18	603223	27.7287	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190320	188.23	191.2	188.07	188.91	3183270	62.97	up	up	correct
EXD.US	Eaton Vance Tax	20190320	9.3	9.34	9.23	9.27	95973	7.6375	down	down	correct
EXG.US	Eaton Vance Tax	20190320	8.07	8.08	7.99	8.05	658052	6.5723	down	up	incorrect
EXK.US	Endeavour Silver Corp	20190320	2.67	2.76	2.58	2.71	1097641	2.71	up	down	incorrect
EXP.US	Eagle Materials Inc	20190320	72.85	72.9	70.5	71.77	1482052	70.9673	down	up	incorrect
EXPR.US	Express Inc	20190320	4.18	4.195	3.99	4.08	2750221	4.08	down	down	correct
EXR.US	Extra Space Storage Inc	20190320	98.71	99.59	98.06	99.27	1046044	91.0152	up	up	correct
EXTN.US	Exterran Corporation	20190320	18.07	18.585	17.98	18.29	126700	18.29	up	down	incorrect
FAF.US	First American Financial Corporation	20190320	48.86	49.43	48.3	48.89	527616	44.9222	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190320	32.35	32.39	31.75	31.75	289338	31.245	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190320	46.08	46.23	44.8	45.56	795280	43.959	down	down	correct
FBK.US	FB Financial Corporation	20190320	33.71	34.12	32.74	32.82	53227	31.8548	down	down	correct
FBP.US	First BanCorp	20190320	11.32	11.48	11.05	11.05	1518196	10.3611	down	down	correct
FC.US	Franklin Covey Co	20190320	25.95	26.3	25.77	25.82	20343	25.82	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190320	13.12	13.24	12.78	12.78	570065	11.5267	down	up	incorrect
FCN.US	FTI Consulting Inc	20190320	74.62	75.51	74.03	74.36	410220	74.36	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190320	28.27	28.66	28.08	28.33	289586	24.943	up	down	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20190320	25.75	25.75	25.01	25.46	7000	21.5488	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190320	11.98	12.02	11.96	12	70421	9.3488	up	up	correct
FCX.US	Freeport	20190320	12.63	12.97	12.32	12.82	22588400	12.5163	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190320	14.66	14.7134	14.5911	14.63	63963	11.89	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190320	27.76	27.87	26.94	27.02	276270	26.1459	down	down	correct
FDS.US	FactSet Research Systems Inc	20190320	238.23	238.73	236.02	236.8	211254	230.5874	down	down	correct
FDX.US	FedEx Corporation	20190320	172.75	175.77	169.6605	175.07	9287776	168.5567	up	up	correct
FE.US	FirstEnergy Corp	20190320	40.53	40.955	40.27	40.59	6252585	36.2674	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190320	1.95	1.95	1.83	1.95	45933	1.8619
FEI.US	First Trust MLP and Energy Income Fund	20190320	11.5	11.59	11.42	11.53	159399	8.7726	up	down	incorrect
FENG.US	Phoenix New Media Limited	20190320	4.38	4.44	4.14	4.22	164844	0.2848	down	up	incorrect
FERG.US	Ferguson plc	20190320	70.85	70.85	70.85	70.85	0	65.4433
FET.US	Forum Energy Technologies Inc	20190320	5.81	6.245	5.81	6.08	866509	121.6	up	up	correct
FF.US	FutureFuel Corp	20190320	14.3	14.434	14.04	14.22	250851	8.5947	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190320	15.2	15.265	15.0601	15.12	42338	12.1882	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190320	18.92	19.12	18.88	19.07	131825	15.7063	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190320	6.12	6.12	6.05	6.07	21835	4.7245	down	up	incorrect
FHI.US	Federated Hermes Inc	20190320	29.56	29.78	29.17	29.22	1149736	25.3695	down	down	correct
FICO.US	Fair Isaac Corporation	20190320	264.06	267	261.37	263.39	191892	263.39	down	up	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20190320	15.65	15.87	15.6426	15.8	56386	13.2389	up	up	correct
FINV.US	FinVolution Group	20190320	4.54	4.55	4.26	4.29	1077900	3.7086	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20190320	106.53	107.6	104.87	106.75	10713410	103.5839	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190320	8.885	8.9	8.87	8.87	59695	8.2254	down	down	correct
FIX.US	Comfort Systems USA Inc	20190320	52.29	53.01	51.76	52.05	315575	50.8914	down	down	correct
FL.US	Foot Locker Inc	20190320	60.48	60.77	59.1	59.49	1598390	55.3642	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190320	19.45	19.5294	19.45	19.52	14685	16.0868	up	up	correct
FLO.US	Flowers Foods Inc	20190320	20.31	20.375	20.1	20.14	765147	18.3307	down	down	correct
FLOW.US	SPX FLOW Inc	20190320	34.15	34.37	33.08	34.1	300900	33.9628	down	down	correct
FLR.US	Fluor Corporation	20190320	37.55	37.68	36.71	37.1	874742	35.8147	down	down	correct
FLS.US	Flowserve Corporation	20190320	45.13	45.45	44.56	45.14	624862	42.5115	up	down	incorrect
FLT.US	FLEETCOR Technologies Inc	20190320	240.89	241.13	237.15	238.23	806498	238.23	down	down	correct
FMC.US	FMC Corporation	20190320	76.03	76.05	74.92	75.68	1059814	71.875	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190320	13.34	13.4	13.26	13.4	26354	11.8309	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190320	40.25	40.87	40.08	40.67	254301	38.5371	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190320	90	92.99	89.44	92.4	450897	87.3717	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190320	13.39	13.445	13.39	13.4259	11811	11.6991	up	down	incorrect
FN.US	Fabrinet	20190320	53.37	53.95	52.33	53.02	355341	53.02	down	down	correct
FNB.US	PE	20190320	28.42	28.6	28.2787	28.34	3247	23.7805	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20190320	38.53	38.75	37.61	38.23	580400	38.23	down	up	incorrect
FNF.US	Fidelity National Financial Inc	20190320	34.27	34.79	33.94	34.42	1480436	31.3025	up	up	correct
FNV.US	Franco	20190320	74.1	74.29	70.95	74.11	1909490	72.5013	up	up	correct
FOE.US	Ferro Corporation	20190320	20.34	20.9	20.22	20.52	3148251	20.52	up	up	correct
FOF.US	Cohen & Steers Closed	20190320	12.39	12.4993	12.38	12.47	81285	10.146	up	down	incorrect
FOR.US	Forestar Group Inc	20190320	16.78	16.78	16.23	16.24	32450	16.24	down	down	correct
FPAC.US	U	20190320	9.93	9.9429	9.93	9.9429	124118	8.6058	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190320	21.73	21.88	21.71	21.78	124134	18.0289	up	up	correct
FPH.US	Five Point Holdings LLC	20190320	7.27	7.3	7.06	7.11	157980	7.11	down	down	correct
FPI.US	Farmland Partners Inc	20190320	6.39	6.52	6.25	6.44	270009	5.9996	up	down	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190320	9.1	9.15	9.04	9.14	97101	7.1144	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190320	34.38	34.89	34.06	34.49	829481	32.2512	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190320	12.71	12.72	12.67	12.71	165217	10.4979
FRO.US	Frontline Ltd	20190320	6.72	6.78	6.58	6.72	465228	5.5051
FRT.US	PC	20190320	23.63	23.69	23.4139	23.68	23419	20.6568	up	up	correct
FSK.US	FS KKR Capital Corp	20190320	6.12	6.155	6.08	6.1	448900	17.2719	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190320	3.69	3.72	3.525	3.71	1398606	3.71	up	up	correct
FSS.US	Federal Signal Corporation	20190320	25.52	25.92	25.205	25.52	278220	24.8183
FT.US	Franklin Universal Trust	20190320	7.02	7.06	6.98	7.0537	60083	6.0589	up	up	correct
FTCH.US	Farfetch Limited	20190320	26.1	27.1	25.9	26.62	14683314	26.62	up	up	correct
FTI.US	TechnipFMC plc	20190320	22.6159	23.1562	22.423	22.9054	4290224	16.3746	up	up	correct
FTK.US	Flotek Industries Inc	20190320	3.28	3.38	3.24	3.33	468042	3.33	up	up	correct
FTS.US	Fortis Inc	20190320	36.7	36.97	36.29	36.69	415897	33.2237	down	down	correct
FTV.US	Fortive Corporation	20190320	83.17	83.57	82.29	82.99	1380191	68.7041	down	down	correct
FUBO.US	fuboTV Inc	20190320	9.15	9.94	9.15	9.9	817	9.9	up	up	correct
FUL.US	H.B. Fuller Company	20190320	49.72	50.29	49.27	49.66	273719	47.9049	down	down	correct
FUN.US	Cedar Fair L.P	20190320	54.24	54.71	53.54	54.55	155320	50.6821	up	up	correct
G.US	Genpact Limited	20190320	34.06	34.31	33.97	34.1	735000	33.3792	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190320	6.14	6.2	6.0916	6.19	703609	4.7677	up	down	incorrect
GAM.US	PB	20190320	25.97	26.01	25.95	26.01	970	22.0324	up	up	correct
GATX.US	GATX Corporation	20190320	76.25	77.41	75.29	76.29	217008	71.4146	up	up	correct
GB.US	Global Blue Group Holding AG	20190320	9.93	9.9429	9.93	9.9429	124118	9.9429	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190320	21.94	22.15	21.89	22.15	85516	18.627	up	up	correct
GBL.US	GAMCO Investors Inc	20190320	19.77	20.17	19.71	19.75	14744	17.1472	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190320	37.28	37.55	36.015	36.88	336637	33.2657	down	down	correct
GCI.US	Gannett Co Inc	20190320	11.9	12.05	11.7725	11.88	493468	10.1069	down	down	correct
GCO.US	Genesco Inc	20190320	42.24	42.27	41.22	41.64	339541	41.64	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190320	29.94	30.39	29.45	29.92	349070	29.92	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190320	5.18	5.19	5.15	5.18	24022	4.1442
GD.US	General Dynamics Corporation	20190320	170.69	170.97	168.36	168.49	871287	156.7426	down	down	correct
GDDY.US	GoDaddy Inc	20190320	75.74	76.44	74.64	75.85	1018387	75.85	up	up	correct
GDL.US	The GDL Fund	20190320	9.58	9.5993	9.48	9.52	38178	8.4225	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190320	16.56	16.6	16.51	16.59	28514	13.5882	up	up	correct
GDOT.US	Green Dot Corporation	20190320	59.92	61.74	59.54	60.82	1048512	60.82	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190320	21.4	21.4	21.21	21.28	154564	17.9865	down	up	incorrect
GE.US	General Electric Company	20190320	10.13	10.33	10.12	10.22	6046254	80.8526	up	up	correct
GEF.US	Greif Inc	20190320	40.82	41.08	40.05	40.31	314871	35.9711	down	up	incorrect
GEL.US	Genesis Energy L.P	20190320	23.23	23.86	23.1	23.57	369138	18.2773	up	up	correct
GEO.US	The GEO Group Inc	20190320	19.16	19.22	18.77	19	3166034	14.9325	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190320	5.5	5.61	5.47	5.6	293186	41.5259	up	up	correct
GES.US	Guess' Inc	20190320	22.49	22.66	21.97	22.07	2328725	20.6095	down	up	incorrect
GF.US	The New Germany Fund Inc	20190320	14.11	14.2401	14.05	14.15	20605	11.4333	up	up	correct
GFF.US	Griffon Corporation	20190320	18.58	18.94	18.27	18.55	225656	17.8623	down	down	correct
GFI.US	Gold Fields Limited	20190320	3.88	4.04	3.84	4.02	3998731	3.7735	up	up	correct
GGB.US	Gerdau S.A	20190320	4.19	4.29	4.145	4.21	12229846	3.6453	up	up	correct
GGG.US	Graco Inc	20190320	48.33	48.63	47.8472	48.21	405271	46.6488	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190320	20.32	20.53	20.31	20.53	44250	15.512	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190320	8.5	8.67	8.5	8.56	70291	6.4117	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190320	11.97	11.98	11.86	11.9343	12028	10.3243	down	down	correct
GHC.US	Graham Holdings Company	20190320	681.41	681.41	653.62	654.24	22722	634.7145	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20190320	13.86	13.88	13.5	13.66	54642	13.3607	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20190320	22	22.31	21.43	21.49	258672	20.6652	down	down	correct
GHM.US	Graham Corporation	20190320	21	21	20.32	20.94	13315	19.3773	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20190320	14.12	14.19	14.1	14.18	79738	11.1428	up	up	correct
GIB.US	CGI Inc	20190320	67.31	67.775	66.9	67.35	122542	67.35	up	down	incorrect
GIC.US	Global Industrial Company	20190320	21.19	21.64	21.07	21.5	69280	18.7462	up	up	correct
GIL.US	Gildan Activewear Inc	20190320	36.48	36.48	35.87	36.18	360102	34.952	down	down	correct
GIM.US	Templeton Global Income Fund	20190320	6.36	6.397	6.34	6.37	512876	5.4539	up	down	incorrect
GIS.US	General Mills Inc	20190320	48.34	49.5	48.17	48.29	12337421	43.8833	down	up	incorrect
GIX.US	WS	20190320	395.2	395.2	372	386.4	28475	383.0796	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190320	9.3186	9.3186	9.3186	9.3186	791	7.716
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190320	23.07	23.08	23.06	23.0601	700	22.0254	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190320	22.4627	22.4627	22.4627	22.4627	475	21.3844
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190320	20.29	20.4003	20.29	20.4003	500	19.3555	up	up	correct
GKOS.US	Glaukos Corporation	20190320	75.5	78.48	74.7003	77.51	505436	77.51	up	down	incorrect
GLOB.US	Globant S.A	20190320	71.25	72.13	70.41	71.17	100816	71.17	down	up	incorrect
GLOG.US	PA	20190320	26.843	26.92	26.75	26.92	5458	21.1745	up	up	correct
GLOP.US	PC	20190320	23.83	24.02	23.79	24.014	20294	18.2422	up	down	incorrect
GLT.US	Glatfelter Corporation	20190320	13.94	14.11	13.73	13.89	211299	12.5976	down	down	correct
GLW.US	Corning Incorporated	20190320	34.61	34.62	33.921	34.22	2753558	31.7133	down	down	correct
GM.US	General Motors Company	20190320	37.74	37.94	36.78	37	11680000	35.427	down	down	correct
GME.US	GameStop Corp	20190320	10.96	10.96	10.4	10.5	4103910	10.5	down	down	correct
GMED.US	Globus Medical Inc	20190320	47.8	48.37	47.36	47.86	342867	47.86	up	up	correct
GMRE.US	PA	20190320	25.51	25.68	25.4254	25.68	3487	21.0704	up	up	correct
GMS.US	GMS Inc	20190320	16.26	16.3	15.57	15.71	358713	15.71	down	down	correct
GNE.US	PA	20190320	8.14	8.2299	8.14	8.1697	3276	6.6806	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190320	8.54	8.65	8.3	8.36	148045	7.5424	down	up	incorrect
GNRC.US	Generac Holdings Inc	20190320	52.37	52.37	51.308	51.55	242950	51.55	down	down	correct
GNT.US	PA	20190320	23.6	23.6396	23.56	23.6396	1534	21.0707	up	up	correct
GNW.US	Genworth Financial Inc	20190320	3.96	4	3.9	3.92	2096314	3.92	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190320	19.65	19.7469	19.65	19.69	123746	14.7439	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190320	16.57	16.6	16.21	16.36	876240	16.3535	down	down	correct
GOLD.US	Barrick Gold Corporation	20190320	12.79	13.22	12.64	13.11	15814900	12.3611	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190320	24.05	24.05	23.49	23.71	101695	22.5878	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190320	52.14	52.17	50.1248	50.4	1261030	50.4	down	up	incorrect
GPC.US	Genuine Parts Company	20190320	106.88	108.16	106.88	107.25	600073	98.6046	up	up	correct
GPI.US	Group 1 Automotive Inc	20190320	61.83	62.98	61.08	61.58	140227	60.132	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190320	24.88	24.89	24.82	24.84	24482	21.7725	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190320	12.56	12.635	12.22	12.47	4533203	11.8319	down	up	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20190320	7.78	7.88	7.75	7.79	205528	6.4175	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190320	18.68	18.7521	18.57	18.59	463843	14.9443	down	down	correct
GPN.US	Global Payments Inc	20190320	134.37	134.81	132.44	133.36	1224309	131.9077	down	up	incorrect
GPRK.US	GeoPark Limited	20190320	18.496	18.8147	18.3267	18.5757	146618	18.1517	up	up	correct
GPS.US	The Gap Inc	20190320	25.63	25.78	25.22	25.33	3484856	23.6836	down	up	incorrect
GPX.US	GP Strategies Corporation	20190320	12.91	13.25	12.88	12.98	134199	12.98	up	up	correct
GRC.US	The Gorman	20190320	34.47	35.08	34.21	34.72	45896	33.0989	up	up	correct
GRP.US	UN	20190320	47.59	47.91	47.01	47.89	10150	41.4192	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190320	10.33	10.35	10.27	10.325	44505	8.9582	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190320	200.33	200.33	193.97	194.32	5033491	183.4475	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190320	20.57	20.82	20.48	20.71	89583	15.6959	up	up	correct
GSK.US	GlaxoSmithKline plc	20190320	40.76	40.98	40.56	40.81	2034950	35.4353	up	up	correct
GSL.US	PB	20190320	21.58	21.8021	21.58	21.8021	2654	16.355	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190320	15.24	15.58	15.18	15.37	224131	15.37	up	up	correct
GTLS.US	Chart Industries Inc	20190320	93	94.055	90.96	92.37	273451	92.37	down	down	correct
GTN.US	Gray Television Inc	20190320	22.14	22.415	21.7685	22.19	897631	21.8596	up	down	incorrect
GTNA.US	Gray Television Inc	20190320	21.24	21.24	20.85	21.23	482	21.1387	down	down	correct
GTS.US	Triple	20190320	26.61	26.66	25.5	25.85	130878	25.85	down	up	incorrect
GTY.US	Getty Realty Corp	20190320	31.73	31.76	31.21	31.54	218895	27.3644	down	down	correct
GUT.US	The Gabelli Utility Trust	20190320	6.75	6.93	6.7497	6.93	271541	5.6443	up	up	correct
GVA.US	Granite Construction Incorporated	20190320	45.77	46.01	45.04	45.34	259690	42.9835	down	down	correct
GWB.US	Great Western Bancorp Inc	20190320	34.25	34.43	33.19	33.19	412822	31.421	down	down	correct
GWRE.US	Guidewire Software Inc	20190320	95.32	95.32	93.1273	94.57	863852	94.57	down	down	correct
GWW.US	W.W. Grainger Inc	20190320	299.52	304.02	295.5625	298.02	235341	284.0565	down	down	correct
GYC.US	Cabco Series 2004	20190320	22.14	22.36	21.92	21.98	232729	20.4884	down	down	correct
H.US	Hyatt Hotels Corporation	20190320	72.57	72.65	71.15	71.67	1811500	70.9606	down	down	correct
HAE.US	Haemonetics Corporation	20190320	86.83	87.37	85.73	86.75	408048	86.75	down	down	correct
HAL.US	Halliburton Company	20190320	29.25	30.35	29.0757	30.1	13823610	28.5055	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190320	24.5	24.94	24.26	24.76	422348	22.0747	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190320	21	21.25	20.33	20.53	33405	19.2813	down	down	correct
HBI.US	Hanesbrands Inc	20190320	17.86	18.08	17.54	17.6	5072531	15.7595	down	down	correct
HBM.US	Hudbay Minerals Inc	20190320	7.05	7.07	6.82	7.01	711556	6.9428	down	up	incorrect
HCA.US	HCA Healthcare Inc	20190320	136.56	136.7	134.625	135.08	1759944	131.917	down	down	correct
HCC.US	Warrior Met Coal Inc	20190320	29	29.15	28.315	28.83	539188	24.2366	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190320	917.5	917.5	917.5	917.5	0	916.5413
HCHC.US	HC2 Holdings Inc	20190320	2.5	2.59	2.36	2.55	628527	2.55	up	up	correct
HCI.US	HCI Group Inc	20190320	42.2	42.39	41.07	41.2	54382	38.0236	down	up	incorrect
HCXY.US	Hercules Capital Inc	20190320	24.57	24.9	24.57	24.75	4470	20.9556	up	up	correct
HD.US	The Home Depot Inc	20190320	184.3	187.12	183.43	186.1	4772648	174.6592	up	up	correct
HDB.US	HDFC Bank Limited	20190320	113.9	114.84	113.67	113.98	773665	56.1822	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190320	40.03	40.45	39.91	40.06	453330	36.6395	up	up	correct
HEI.US	HEICO Corporation	20190320	92.58	93.74	92.23	92.92	189359	92.6196	up	up	correct
HEP.US	Holly Energy Partners L.P	20190320	28.25	28.36	27.95	28.09	128981	21.6404	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190320	14.59	14.89	14.59	14.74	23206	11.7167	up	down	incorrect
HES.US	Hess Corporation	20190320	57.93	60.63	57.44	59.95	3905228	57.1249	up	up	correct
HESM.US	Hess Midstream LP	20190320	22.71	22.84	22.3	22.61	32276	17.9661	down	down	correct
HFC.US	HollyFrontier Corporation	20190320	52.01	52.22	51.06	51.45	1880040	47.5319	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190320	12.93	13.126	12.77	12.92	178440	9.0382	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190320	31.56	31.71	30.98	31.36	708400	31.36	down	up	incorrect
HHC.US	The Howard Hughes Corporation	20190320	109.99	110.5	107.06	108.69	242453	108.69	down	up	incorrect
HI.US	Hillenbrand Inc	20190320	42.86	43.42	42.31	43.04	370356	40.1264	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190320	49.07	49.2	48.135	48.23	2099047	45.0528	down	up	incorrect
HII.US	Huntington Ingalls Industries Inc	20190320	205.17	206.78	203.87	204.75	301276	193.0496	down	down	correct
HIL.US	Hill International Inc	20190320	2.9507	3.04	2.9173	3.01	64360	3.01	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190320	4.85	4.87	4.83	4.86	457470	3.9259	up	up	correct
HIW.US	Highwoods Properties Inc	20190320	45.15	46.21	44.94	45.8	1056768	40.3451	up	down	incorrect
HIX.US	Western Asset High Income Fund II Inc	20190320	6.52	6.57	6.51	6.57	178661	5.1272	up	up	correct
HL.US	PB	20190320	57.5	57.5	57.5	57.5	0	48.9111
HLF.US	Herbalife Nutrition Ltd	20190320	57.12	57.12	55.4	55.55	2098244	55.55	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20190320	45.45	45.48	44.77	44.96	187661	42.2594	down	down	correct
HLIO.US	Helios Technologies Inc.	20190320	47.08	49.065	46	46.64	116357	45.6812	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190320	85.77	85.77	84.34	84.92	2879706	84.3908	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190320	7.8	8.09	7.8	7.98	1028395	7.98	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190320	27.71	27.73	27.39	27.46	357603	25.1995	down	down	correct
HMLP.US	PA	20190320	25.57	25.59	25.44	25.55	7274	20.0262	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190320	36.48	36.54	35.67	35.72	279087	32.8992	down	up	incorrect
HMY.US	Harmony Gold Mining Company Limited	20190320	1.96	2.04	1.93	2.02	3592960	1.9745	up	up	correct
HNGR.US	Hanger Inc	20190320	18.11	18.275	17.63	18.06	322036	18.06	down	down	correct
HNI.US	HNI Corporation	20190320	38.65	38.67	37.17	37.25	309998	33.7998	down	down	correct
HNP.US	Huaneng Power International Inc	20190320	23.08	23.28	22.97	23.25	31583	19.9994	up	up	correct
HOG.US	Harley	20190320	36.29	36.39	34.56	34.98	2689385	32.8833	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190320	18.56	18.63	17.73	17.75	1414432	16.537	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190320	0.571	0.5741	0.5206	0.5301	66204	13.2525	down	down	correct
HP.US	Helmerich & Payne Inc	20190320	55.56	57	55.2163	56.37	1185054	47.4587	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20190320	15.87	16.04	15.77	15.87	10351713	14.3765
HPF.US	John Hancock Preferred Income Fund II	20190320	21.68	21.9388	21.6	21.8492	30908	17.8537	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20190320	22.33	22.4	22.2	22.37	223373	18.3917	up	up	correct
HPQ.US	HP Inc	20190320	20.01	20.16	19.8	19.99	11575330	18.3063	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190320	18.58	18.73	18.501	18.73	37838	15.2694	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20190320	20.67	20.75	20.57	20.58	91758	16.2547	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20190320	17.46	17.56	17.37	17.45	49177	13.8136	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190320	31.54	31.95	31.27	31.61	963130	28.4122	up	up	correct
HRB.US	H&R Block Inc	20190320	24.31	24.34	23.69	23.8	3246490	20.6825	down	down	correct
HRC.US	Hill	20190320	104.23	104.82	102.95	104.01	262196	101.5865	down	up	incorrect
HRI.US	Herc Holdings Inc	20190320	39.02	39.24	36.91	38.26	223414	38.1572	down	down	correct
HRL.US	Hormel Foods Corporation	20190320	42.58	42.745	42.18	42.3	2266236	39.9759	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190320	14.85	14.87	14.6	14.6	73900	13.6624	down	down	correct
HSBC.US	HSBC Holdings plc	20190320	41.33	41.46	41.19	41.21	1949505	37.0497	down	down	correct
HSC.US	Harsco Corporation	20190320	21.9	22.28	21.53	21.88	519601	21.88	down	down	correct
HSY.US	The Hershey Company	20190320	109.52	110.33	108.95	109.8	1181935	103.695	up	up	correct
HT.US	PE	20190320	23.78	23.84	23.5626	23.84	8516	18.4747	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20190320	28.09	28.495	27.88	28.29	1158308	25.1916	up	up	correct
HTD.US	John Hancock Tax	20190320	24.37	24.55	24.2925	24.4	48457	20.0897	up	up	correct
HTGC.US	Hercules Capital Inc	20190320	12.45	12.54	12.39	12.4	635092	9.4111	down	down	correct
HTH.US	Hilltop Holdings Inc	20190320	17.51	17.58	17.14	17.15	289150	16.4222	down	down	correct
HTY.US	John Hancock Investments	20190320	6.92	6.94	6.91	6.9182	10215	5.2804	down	down	correct
HUBB.US	Hubbell Incorporated	20190320	120.71	120.71	117.71	118.65	381886	110.9859	down	down	correct
HUBS.US	HubSpot Inc	20190320	169.66	170.58	166.74	168.66	576146	168.66	down	down	correct
HUM.US	Humana Inc	20190320	285.62	285.62	274.75	275.31	1537722	269.9573	down	down	correct
HUN.US	Huntsman Corporation	20190320	22.1	22.71	22.1	22.33	2208091	20.5967	up	up	correct
HUYA.US	HUYA Inc	20190320	27.36	27.94	26.41	27.73	2830421	27.73	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190320	22.62	22.91	22.33	22.59	100228	18.0707	down	down	correct
HWM.US	Howmet Aerospace Inc	20190320	19.08	19.21	18.96	19.08	3572671	19.0089
HXL.US	Hexcel Corporation	20190320	69.24	69.63	68.86	68.87	335359	68.2687	down	up	incorrect
HY.US	Hyster	20190320	64.26	64.99	62.87	63.57	48047	59.3849	down	down	correct
HYB.US	The New America High Income Fund Inc	20190320	8.65	8.67	8.63	8.66	28935	7.0974	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190320	14.49	14.64	14.48	14.64	171773	11.8301	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190320	10.15	10.22	10.14	10.21	797673	8.1416	up	up	correct
HZN.US	Horizon Global Corporation	20190320	2.3	2.35	1.94	2	237380	2	down	down	correct
HZO.US	MarineMax Inc	20190320	18.87	18.87	18.1	18.2	446530	18.2	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190320	9.21	9.27	9.12	9.26	38862	7.351	up	up	correct
IAG.US	IAMGOLD Corporation	20190320	3.45	3.6	3.32	3.54	8620922	3.54	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190320	46.06	46.5	45.93	46.19	2546	43.699	up	up	correct
IBM.US	International Business Machines Corporation	20190320	140.4037	140.5736	138.8551	139.4746	3649455	116.4475	down	down	correct
IBN.US	ICICI Bank Limited	20190320	11.38	11.485	11.325	11.41	5805570	11.3491	up	up	correct
IBP.US	Installed Building Products Inc	20190320	43.78	44.55	42.71	43.53	138700	43.1037	down	up	incorrect
ICD.US	Independence Contract Drilling Inc	20190320	2.87	3.02	2.87	2.98	9862	59.6	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190320	74.3	74.32	73.16	73.2	3224987	70.8307	down	down	correct
ICL.US	ICL Group Ltd	20190320	5.23	5.23	5.17	5.21	314717	4.4293	down	down	correct
IDA.US	IDACORP Inc	20190320	98.37	99.45	97.835	98.2	290246	90.9808	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190320	12.64	12.6803	12.5801	12.61	34172	10.2916	down	down	correct
IDT.US	IDT Corporation	20190320	6.31	6.45	6.155	6.38	38724	6.38	up	up	correct
IEX.US	IDEX Corporation	20190320	149.03	149.95	147.32	148.56	257046	143.9814	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190320	123.5	123.85	121.85	122.54	1230582	114.0151	down	down	correct
IFN.US	The India Fund Inc	20190320	21.11	21.59	21.11	21.5499	67252	15.5776	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190320	10.61	10.6452	10.51	10.51	58423	8.2857	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190320	6.51	6.5276	6.48	6.5	309882	5.2544	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190320	20.03	20.05	19.945	20.05	22838	17.8375	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190320	7.14	7.2099	7.12	7.18	241477	5.7088	up	up	correct
IGT.US	International Game Technology PLC	20190320	13.3	13.38	13	13.09	2709435	12.0424	down	down	correct
IHC.US	Independence Holding Company	20190320	39.82	39.82	37.99	37.99	6407	36.7948	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190320	8.36	8.39	8.23	8.29	49683	6.6088	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190320	61.94	61.94	61.02	61.36	228985	58.8204	down	up	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20190320	10.3	10.33	10.26	10.29	31449	8.6492	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190320	9.74	9.75	9.7	9.705	11885	8.2186	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190320	21.23	21.45	21.0631	21.4	11951	20.5523	up	up	correct
IIIN.US	Insteel Industries Inc	20190320	20.3	20.38	19.8118	20.07	70352	17.7335	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190320	14.7	14.75	14.63	14.63	285864	12.8585	down	down	correct
IIPR.US	PA	20190320	31.6	31.6	29.3	29.7418	22130	24.498	down	up	incorrect
IMAX.US	IMAX Corporation	20190320	22.8	23.23	22.69	22.84	177085	22.84	up	up	correct
INFO.US	IHS Markit Ltd	20190320	55.17	55.36	54.77	54.82	1546830	53.9269	down	down	correct
INFY.US	Infosys Limited	20190320	10.97	11.035	10.88	10.94	7616437	10.202	down	down	correct
ING.US	ING Groep N.V	20190320	12.24	12.36	12.18	12.23	3345568	10.8745	down	down	correct
INGR.US	Ingredion Incorporated	20190320	95.15	95.15	92.87	93.71	500009	86.227	down	down	correct
INN.US	Summit Hotel Properties Inc	20190320	11.22	11.32	11.08	11.11	409033	10.4535	down	down	correct
INS.US	Intelligent Systems Corporation	20190320	28.95	29.9111	28.733	28.97	36359	28.97	up	down	incorrect
INSI.US	Insight Select Income Fund	20190320	18.49	18.66	18.49	18.6148	10811	15.5871	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190320	56.25	56.65	55.6301	55.97	235167	55.97	down	up	incorrect
INSW.US	PA	20190320	24.87	25.69	24.87	24.99	11503	22.9876	up	up	correct
INT.US	World Fuel Services Corporation	20190320	29.4	30.31	29.26	30.07	371126	28.8594	up	down	incorrect
INVH.US	Invitation Homes Inc	20190320	23.27	23.465	23.15	23.3	19516956	22.0721	up	down	incorrect
IO.US	ION Geophysical Corporation	20190320	16.72	16.9341	15.7283	16.09	203838	16.09	down	down	correct
IP.US	International Paper Company	20190320	46.19	46.25	44.805	45.17	3692122	37.7858	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20190320	22.23	22.28	21.81	21.94	3196297	19.4857	down	down	correct
IPI.US	Intrepid Potash Inc	20190320	3.91	3.9575	3.84	3.89	62577	38.9	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190320	11.98	12.07	11.98	12.07	142071	10.5789	up	up	correct
IQV.US	IQVIA Holdings Inc	20190320	144.66	144.67	142.81	143.25	1432897	143.25	down	down	correct
IR.US	Ingersoll Rand Inc	20190320	27.57	28.16	27.3	27.82	1631020	25.3638	up	down	incorrect
IRL.US	The New Ireland Fund Inc	20190320	9.5	9.5	9.3	9.39	3897	7.2565	down	down	correct
IRM.US	Iron Mountain Incorporated	20190320	34.5	34.695	34.09	34.4	1899564	28.1594	down	down	correct
IRT.US	Independence Realty Trust Inc	20190320	10.45	10.58	10.325	10.53	652862	9.225	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190320	14.28	14.41	14.17	14.41	246903	11.4204	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190320	25.77	25.79	25.72	25.72	37122	24.9676	down	up	incorrect
IT.US	Gartner Inc	20190320	147.03	147.57	144.91	146.45	287102	146.45	down	down	correct
ITCB.US	Itaú Corpbanca	20190320	13.74	13.74	13.21	13.21	1480	11.669	down	down	correct
ITGR.US	Integer Holdings Corporation	20190320	85.8	86.65	84.92	85.41	315228	85.41	down	down	correct
ITT.US	ITT Inc	20190320	58.82	59.03	57.63	57.96	664732	56.3261	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190320	9.4531	9.563	9.2932	9.3732	19234449	6.9692	down	down	correct
ITW.US	Illinois Tool Works Inc	20190320	145.7	146.31	143.43	145.66	1776703	136.1053	down	up	incorrect
IVC.US	Invacare Corporation	20190320	9	9.27	8.83	8.84	395566	8.7584	down	down	correct
IVH.US	Ivy Funds	20190320	13.74	13.74	13.6617	13.715	52238	10.8331	down	down	correct
IVR.US	PC	20190320	24.49	24.55	24.42	24.51	18196	19.7447	up	up	correct
IVZ.US	Invesco Ltd	20190320	20	20.05	19.68	19.73	4640101	17.1778	down	down	correct
IX.US	ORIX Corporation	20190320	70.69	71.25	70.62	70.72	84673	63.9185	up	up	correct
J.US	Jacobs Engineering Group Inc	20190320	73.64	74.51	72.84	73.72	804350	72.167	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190320	9.65	9.9	9.28	9.7	44248	9.7	up	up	correct
JBGS.US	JBG SMITH Properties	20190320	40.58	40.83	40.21	40.5	376474	37.5897	down	down	correct
JBL.US	Jabil Inc	20190320	27.36	27.55	26.87	27.08	1980582	26.4588	down	down	correct
JBT.US	John Bean Technologies Corporation	20190320	93.11	93.11	90.21	90.85	124241	89.964	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190320	13.74	13.77	13.66	13.7	35236	10.9962	down	down	correct
JCI.US	Johnson Controls International plc	20190320	36.38	36.62	35.91	36.38	2839336	34.1524
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190320	9.58	9.62	9.51	9.51	42498	8.0476	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190320	10.3	10.4	10.3	10.36	43475	8.4418	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190320	19.72	19.795	19.3	19.31	1925303	16.6758	down	down	correct
JELD.US	JELD	20190320	18.5	18.59	17.86	18.2	269040	18.2	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190320	8.85	8.86	8.75	8.77	13417	7.5975	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20190320	6.85	6.87	6.84	6.87	5238	6.3576	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190320	9.98	9.98	9.9	9.91	139454	8.1107	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190320	15.19	15.35	15.19	15.35	66440	12.3271	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190320	10.2	10.31	10.2	10.31	9332	8.9365	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190320	9.77	9.79	9.75	9.77	45980	8.8796
JHG.US	Janus Henderson Group plc	20190320	25.12	25.31	24.65	24.78	1022096	21.2612	down	down	correct
JHI.US	John Hancock Investors Trust	20190320	15.5	15.5406	15.48	15.53	21216	12.4683	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190320	13.7	13.71	13.68	13.685	19989	11.8643	down	down	correct
JHX.US	James Hardie Industries plc	20190320	12.51	12.595	12.45	12.53	7503	11.8343	up	up	correct
JILL.US	J.Jill Inc	20190320	5.56	5.59	5.31	5.38	720100	26.9	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190320	20.5	21.5899	20.5	21.55	1520595	21.55	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190320	159.54	160.65	151.28	153.57	464533	152.4832	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190320	23.18	23.2325	23.04	23.04	41227	20.2189	down	down	correct
JMM.US	Nuveen Multi	20190320	7.0293	7.0333	6.99	6.99	23457	6.1329	down	down	correct
JMP.US	JMP Group LLC	20190320	3.9	4.0899	3.8769	4	77506	3.7461	up	up	correct
JNJ.US	Johnson & Johnson	20190320	138.33	138.51	136.65	137.29	5475863	127.6375	down	down	correct
JNPR.US	Juniper Networks Inc	20190320	26.33	26.3674	25.97	26.22	3820666	24.0162	down	down	correct
JOE.US	The St. Joe Company	20190320	16.16	16.28	15.91	16.04	232104	15.8961	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190320	8.57	8.65	8.48	8.65	25504	7.1361	up	up	correct
JP.US	Jupai Holdings Limited	20190320	4.04	4.09	4.01	4.02	86507	4.02	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190320	9.45	9.49	9.42	9.47	350822	7.7795	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190320	22.45	22.59	22.4	22.55	39693	18.7655	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190320	9.04	9.0499	8.98	9.03	647192	7.5084	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190320	23.29	23.5	23.2617	23.46	10906	19.9216	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20190320	7.85	7.87	7.84	7.86	604797	5.6056	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190320	15.7	15.85	15.695	15.8	70870	12.6054	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190320	10.09	10.1	10.04	10.04	88594	8.2159	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20190320	10.08	10.18	10.02	10.17	40027	8.1797	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190320	16.13	16.15	16.015	16.11	17808	13.1374	down	down	correct
JT.US	Jianpu Technology Inc	20190320	5.25	5.52	5.25	5.3	447553	42.4	up	up	correct
JTA.US	Nuveen Tax	20190320	11.86	11.97	11.68	11.85	15935	9.8287	down	down	correct
JTD.US	Nuveen Tax	20190320	15.91	15.99	15.8	15.89	37006	13.0037	down	down	correct
JW.US	B	20190320	45.25	45.25	44.02	44.22	1179	41.3877	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190320	45.25	45.25	44.02	44.22	1179	40.6247	down	up	incorrect
JWN.US	Nordstrom Inc	20190320	44.55	44.64	43.36	43.45	2661779	41.4552	down	down	correct
K.US	Kellogg Company	20190320	54.56	54.85	54.05	54.11	2832527	48.9046	down	down	correct
KAI.US	Kadant Inc	20190320	88.42	89.55	87.58	88.55	50977	86.4926	up	down	incorrect
KAMN.US	Kaman Corporation	20190320	57.3	58.83	57.17	57.8	311488	55.2263	up	up	correct
KAR.US	KAR Auction Services Inc	20190320	48.2749	49.0247	48.2749	48.5148	1647092	17.5901	up	up	correct
KB.US	KB Financial Group Inc	20190320	38.04	38.24	37.79	37.93	225776	34.9542	down	down	correct
KBH.US	KB Home	20190320	22.38	22.54	21.69	22.15	1855639	21.4052	down	up	incorrect
KBR.US	KBR Inc	20190320	18.78	19.3	18.78	19.06	878626	18.3547	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20190320	20.33	20.33	19.885	20.1999	5823	15.7517	down	down	correct
KEP.US	Korea Electric Power Corporation	20190320	14.29	14.31	14.1	14.19	277940	13.545	down	down	correct
KEX.US	Kirby Corporation	20190320	75.32	76.62	75.2	76	536806	76	up	up	correct
KEYS.US	Keysight Technologies Inc	20190320	86.4	87.1999	85.6	86.36	1054423	86.36	down	down	correct
KF.US	The Korea Fund Inc	20190320	29.75	29.973	29.74	29.973	10168	23.1701	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190320	2.2	2.31	2.18	2.31	277485	2.31	up	up	correct
KFY.US	Korn Ferry	20190320	47.13	47.17	46.11	46.3	217682	44.9347	down	up	incorrect
KGC.US	Kinross Gold Corporation	20190320	3.31	3.46	3.2425	3.43	11018980	3.3412	up	up	correct
KIM.US	PM	20190320	23.17	23.2	23.051	23.2	24969	20.1239	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190320	15.64	15.67	15.6	15.64	76948	12.059
KL.US	Kirkland Lake Gold Ltd	20190320	32.93	33.4	32.11	33.16	1535598	32.0842	up	up	correct
KLR.US	Kaleyra Inc	20190320	10.19	10.23	10.19	10.2	12000	10.2	up	up	correct
KMB.US	Kimberly	20190320	120.26	120.26	118.51	119.57	1487750	109.723	down	down	correct
KMI.US	Kinder Morgan Inc	20190320	20.06	20.3	19.97	20.09	15680050	16.9306	up	up	correct
KMPR.US	Kemper Corporation	20190320	77.18	78.06	76.54	76.8	301366	73.4333	down	down	correct
KMT.US	Kennametal Inc	20190320	36.8	36.98	35.92	36.51	429677	34.1199	down	down	correct
KMX.US	CarMax Inc	20190320	59.53	61.23	59.53	60.62	2383713	60.62	up	up	correct
KN.US	Knowles Corporation	20190320	16.74	16.9	16.51	16.79	954648	16.79	up	up	correct
KNL.US	Knoll Inc	20190320	19.83	19.8323	19.005	19.4	483280	18.3682	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20190320	19.51	19.63	19.32	19.41	63689	13.9961	down	down	correct
KNX.US	Knight	20190320	32.8	32.945	30.985	31.87	4073046	31.1993	down	down	correct
KO.US	The Coca	20190320	45.4	45.895	45.18	45.53	13376080	41.7284	up	up	correct
KODK.US	Eastman Kodak Company	20190320	3.28	3.3	3.06	3.24	229850	3.24	down	down	correct
KOF.US	Coca	20190320	62.26	66	62.26	65.17	142186	57.153	up	up	correct
KOP.US	Koppers Holdings Inc	20190320	26.15	26.21	25.41	25.54	177942	25.54	down	down	correct
KOS.US	Kosmos Energy Ltd	20190320	5.93	6.09	5.86	6.02	4612800	5.7884	up	up	correct
KR.US	The Kroger Co	20190320	24.26	24.28	23.91	23.99	7094670	22.5988	down	down	correct
KRA.US	Kraton Corporation	20190320	32.64	33.32	32	32.63	314089	32.63	down	down	correct
KRC.US	Kilroy Realty Corporation	20190320	74.18	75.25	73.79	74.98	646245	69.1233	up	up	correct
KRG.US	Kite Realty Group Trust	20190320	15.71	15.97	15.6	15.78	578446	13.5248	up	up	correct
KRO.US	Kronos Worldwide Inc	20190320	14.06	14.27	13.81	14.1	290052	12.0785	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190320	18.28	18.5	18.1765	18.39	23563	14.0552	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190320	11.18	11.26	11.16	11.26	31590	9.8941	up	up	correct
KSS.US	Kohl's Corporation	20190320	68.9	69.27	67.67	68.07	1771619	61.893	down	down	correct
KSU.US	P	20190320	26.502	26.502	26.3701	26.3701	23	24.3509	down	up	incorrect
KT.US	KT Corporation	20190320	13.27	13.36	13.14	13.2	303490	12.0234	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20190320	10.87	10.92	10.86	10.92	153861	9.6599	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190320	30.5483	30.5683	30.4447	30.55	700	25.3604	up	up	correct
KTN.US	Credit	20190320	30.4328	30.87	30.4328	30.842	1344	26.3547	up	up	correct
KW.US	Kennedy	20190320	21.15	21.27	20.84	21.04	397712	18.4597	down	down	correct
KWR.US	Quaker Chemical Corporation	20190320	200.66	203.71	197.96	201.29	102068	196.9585	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190320	16.06	16.22	15.97	16.1	424142	11.9805	up	down	incorrect
L.US	Loews Corporation	20190320	47.94	48.31	47.49	47.51	1363706	46.8241	down	down	correct
LAC.US	Lithium Americas Corp	20190320	4.27	4.3268	4.12	4.28	217820	4.28	up	up	correct
LAD.US	Lithia Motors Inc	20190320	87.05	88.58	86.75	87.29	191760	85.6646	up	up	correct
LADR.US	Ladder Capital Corp	20190320	16.88	17.14	16.86	16.92	751008	13.8548	up	up	correct
LAIX.US	LAIX Inc	20190320	10.5	10.5	9.98	9.98	10137	9.98	down	down	correct
LAZ.US	Lazard Ltd	20190320	37.35	37.45	36.57	36.83	756100	32.57	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20190320	16.11	16.75	16.04	16.14	474600	15.7803	up	up	correct
LC.US	LendingClub Corporation	20190320	3.02	3.02	2.91	2.93	268724	14.65	down	down	correct
LCI.US	Lannett Company Inc	20190320	8.02	8.19	7.9	7.93	692450	7.93	down	down	correct
LCII.US	LCI Industries	20190320	79.31	79.61	75.62	77	267663	71.7707	down	down	correct
LDOS.US	Leidos Holdings Inc	20190320	63.22	63.77	62.75	63.26	753519	60.7364	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190320	23.72	24	23.57	24	104561	19.4169	up	up	correct
LEA.US	Lear Corporation	20190320	137.75	137.92	134.07	135.09	1020461	130.1093	down	up	incorrect
LEAF.US	Leaf Group Ltd	20190320	8.42	8.5	7.89	8.18	52471	8.18	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190320	42.71	42.75	41.78	41.92	980391	37.7097	down	up	incorrect
LEJU.US	Leju Holdings Limited	20190320	1.67	1.6813	1.66	1.68	9325	1.68	up	up	correct
LEN.US	Lennar Corporation	20190320	46.51	46.73	44.84	46.22	4922336	45.1909	down	down	correct
LENB.US	Lennar Corporation	20190320	37.01	37.45	35.96	37.05	37191	36.133	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190320	7.84	7.88	7.82	7.85	215182	6.8531	up	down	incorrect
LEVI.US	Levi Strauss & Co	20190320	17	17	17	17	0	16.5264
LFC.US	China Life Insurance Company Limited	20190320	13.64	13.75	13.555	13.63	407251	12.2087	down	down	correct
LGF.US	B	20190320	14.76	14.87	14.489	14.79	691408	14.79	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190320	15.56	15.645	15.22	15.46	500943	15.46	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190320	15.51	15.525	15.4	15.49	30317	12.2564	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190320	155.58	156.09	153.34	154.11	541942	154.11	down	down	correct
LHX.US	L3Harris Technologies Inc	20190320	162.87	163.1396	160.85	160.99	683681	153.4614	down	down	correct
LII.US	Lennox International Inc	20190320	252	259.42	252	256.59	413617	248.2438	up	up	correct
LIN.US	Linde plc	20190320	175.35	176.87	174.36	176.63	1536410	168.8388	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190320	1.29	1.32	1.2	1.23	605277	1.23	down	up	incorrect
LL.US	Lumber Liquidators Holdings Inc	20190320	9.86	10.25	9.73	10	2761834	10	up	down	incorrect
LLY.US	Eli Lilly and Company	20190320	127.54	129.1	126.83	128.16	7520705	121.6991	up	up	correct
LMT.US	Lockheed Martin Corporation	20190320	296.91	298.71	295.0635	295.98	1321836	275.0124	down	up	incorrect
LNC.US	Lincoln National Corporation	20190320	62.45	62.78	60	60.12	2527948	55.0514	down	down	correct
LND.US	BrasilAgro	20190320	4	4.28	4	4.28	6686	3.6147	up	down	incorrect
LNN.US	Lindsay Corporation	20190320	97.84	98.95	96.58	98.1	154895	95.0555	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190320	12.73	12.76	12.201	12.57	195980	11.8561	down	down	correct
LOW.US	Lowe's Companies Inc	20190320	103.78	104.38	102.12	103.59	4636046	98.9005	down	up	incorrect
LPG.US	Dorian LPG Ltd	20190320	5.71	5.9	5.69	5.88	236256	5.4311	up	up	correct
LPI.US	Laredo Petroleum Inc	20190320	3.07	3.34	3.045	3.28	337992	65.6	up	up	correct
LPL.US	LG Display Co. Ltd	20190320	8.98	9.0632	8.93	9.02	219792	9.02	up	up	correct
LPX.US	Louisiana	20190320	24.65	24.66	24.055	24.15	2602929	22.9887	down	up	incorrect
LRN.US	Stride Inc	20190320	33.33	33.5	32.67	32.89	129989	32.89	down	down	correct
LSI.US	Life Storage Inc	20190320	95.03	96.22	94.19	95.54	454197	57.4834	up	up	correct
LTC.US	LTC Properties Inc	20190320	44.15	45.01	43.81	44.59	224265	38.0475	up	down	incorrect
LTHM.US	Livent Corporation	20190320	13.01	13.21	12.65	12.67	3522800	12.67	down	down	correct
LUB.US	Luby's Inc	20190320	1.5088	1.51	1.46	1.5	9335	0.9129	down	down	correct
LUMN.US	Lumen Technologies Inc	20190320	11.86	12.07	11.76	11.9	12736170	9.6369	up	down	incorrect
LUV.US	Southwest Airlines Co	20190320	50.5	50.7	49.405	49.7	5785980	48.9882	down	down	correct
LVS.US	Las Vegas Sands Corp	20190320	59.23	59.59	58.58	59.14	2548558	55.8326	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190320	69.86	70.155	68.88	69.37	1149950	66.9448	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190320	23.05	23.21	22.6	22.82	136334	21.0969	down	down	correct
LXP.US	PC	20190320	52.86	52.86	52.125	52.125	272	44.4475	down	down	correct
LXU.US	LSB Industries Inc	20190320	7.02	7.3	7	7.19	93739	5.5308	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190320	86.81	87.2	85.9	86.33	2245440	76.1363	down	down	correct
LYG.US	Lloyds Banking Group plc	20190320	3.38	3.42	3.3601	3.38	6655084	2.8791
LYV.US	Live Nation Entertainment Inc	20190320	62.74	63.5	62.21	63.15	1441529	63.15	up	down	incorrect
LZB.US	La	20190320	32.91	33.34	32.24	32.64	318535	31.3652	down	down	correct
M.US	Macy's Inc	20190320	23.89	24.08	23.41	23.63	7098812	21.0158	down	down	correct
MA.US	Mastercard Incorporated	20190320	229.73	231.94	227.84	229.89	3747403	226.6731	up	down	incorrect
MAA.US	PI	20190320	61.7	62.49	60	62.45	3845	52.1687	up	up	correct
MAC.US	The Macerich Company	20190320	42.78	43.11	42.2	42.91	754195	35.3021	up	up	correct
MAIN.US	Main Street Capital Corporation	20190320	37.96	38.04	37.55	37.68	432394	31.1095	down	down	correct
MAN.US	ManpowerGroup Inc	20190320	84.68	85.16	82.94	84.27	540021	78.1508	down	down	correct
MANU.US	Manchester United plc	20190320	19.6	19.6485	19.32	19.4	34763	18.7829	down	down	correct
MAS.US	Masco Corporation	20190320	38.87	38.99	38.04	38.56	3791858	37.1304	down	up	incorrect
MATX.US	Matson Inc	20190320	35.92	36.38	35.42	35.72	171845	33.8107	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190320	10.5	10.6	10.48	10.59	138660	9.3337	up	up	correct
MAXR.US	Maxar Technologies Inc	20190320	4.52	4.79	4.5	4.75	1014275	4.7159	up	up	correct
MBI.US	MBIA Inc	20190320	10.24	10.38	10.21	10.29	366498	10.29	up	up	correct
MBSC.US	UN	20190320	21	21.6	21	21.6	4080	21.6	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190320	8.24	8.25	7.92	8.03	3805773	5.6569	down	down	correct
MC.US	Moelis & Company	20190320	42.73	42.98	41.85	41.9	255073	32.3717	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190320	13.39	13.39	13.35	13.38	78192	11.9236	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20190320	35.99	36.29	35.57	35.9	17981	35.9	down	down	correct
MCD.US	McDonald's Corporation	20190320	183.38	185.36	182.32	184.97	3522394	173.3672	up	up	correct
MCI.US	Barings Corporate Investors	20190320	15.93	15.96	15.82	15.82	5462	13.0193	down	down	correct
MCK.US	McKesson Corporation	20190320	122.69	122.69	120.42	120.65	1512572	117.2607	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190320	6.79	6.79	6.71	6.72	63206	5.0006	down	down	correct
MCO.US	Moody's Corporation	20190320	178.27	178.31	176.36	177.25	1269835	173.242	down	down	correct
MCR.US	MFS Charter Income Trust	20190320	7.75	7.7799	7.75	7.76	121213	6.1586	up	up	correct
MCS.US	The Marcus Corporation	20190320	39.63	39.69	38.755	39.2	232409	38.4023	down	down	correct
MCY.US	Mercury General Corporation	20190320	50.67	51.11	50.295	50.5	268663	44.1007	down	down	correct
MD.US	MEDNAX Inc	20190320	31.14	31.4	30.44	30.5	504969	30.5	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190320	27.79	28.1	27.13	27.7	347393	23.3968	down	up	incorrect
MDLQ.US	Medley LLC	20190320	13.55	13.7169	12.04	12.4	92688	8.7957	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190320	12.91	13	11.3	11.8	61244	8.1428	down	down	correct
MDP.US	Meredith Corporation	20190320	56.98	57.16	56.145	56.55	257965	53.1322	down	down	correct
MDT.US	Medtronic plc	20190320	92.39	92.545	91.54	91.72	4772565	85.9098	down	down	correct
MDU.US	MDU Resources Group Inc	20190320	25.47	25.5	25.14	25.19	951726	23.1646	down	down	correct
MED.US	Medifast Inc	20190320	134.62	134.975	130.9776	131.78	143581	120.1126	down	down	correct
MEI.US	Methode Electronics Inc	20190320	29.8	29.99	29.09	29.36	275849	28.301	down	down	correct
MER.US	PK	20190320	26	26.03	25.84	26.01	40600	23.382	up	up	correct
MFC.US	Manulife Financial Corporation	20190320	17.72	17.7899	17.46	17.48	5060406	15.2921	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190320	3.08	3.1	3.07	3.07	436655	2.7148	down	down	correct
MFGP.US	Micro Focus International plc	20190320	25.4	25.49	25.14	25.29	574655	16.5254	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190320	12.82	12.9	12.82	12.86	196769	11.4739	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20190320	6.83	6.87	6.8021	6.87	73076	6.0547	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190320	26.04	26.05	26.005	26.005	5708	22.4607	down	down	correct
MFV.US	MFS Special Value Trust	20190320	5.56	5.56	5.55	5.56	3310	4.3338
MG.US	Mistras Group Inc	20190320	13.83	14.1	13.72	13.94	70044	13.94	up	up	correct
MGA.US	Magna International Inc	20190320	49.5	49.5	48.65	48.98	1067468	45.4484	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190320	4.4	4.417	4.4	4.4	27273	3.7937
MGM.US	MGM Resorts International	20190320	26.49	26.69	25.99	26.25	4932240	25.6918	down	down	correct
MGP.US	MGM Growth Properties LLC	20190320	30.62	30.7	30.25	30.58	433683	25.6327	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190320	22.53	22.65	22.44	22.65	26402	18.8247	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190320	12.25	12.505	12.23	12.44	1682485	12.371	up	up	correct
MH.US	PD	20190320	4.49	4.8	4.45	4.8	9980	4.8	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190320	15.71	15.71	15.53	15.67	18500	13.8018	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190320	7.34	7.3899	7.32	7.3799	22994	6.6664	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190320	11.67	11.7	11.63	11.65	148341	10.2629	down	up	incorrect
MHK.US	Mohawk Industries Inc	20190320	127.6	128.19	124.28	126.02	646845	126.02	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190320	14.4	14.5	14.25	14.25	28901	12.7295	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190320	12.63	12.71	12.62	12.71	77854	11.2791	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190320	17.55	17.99	16.4101	17	66981	13.356	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190320	40.27	40.83	39.77	40.35	686200	2.1687	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190320	3.72	3.74	3.71	3.72	179730	2.995
MIXT.US	MiX Telematics Limited	20190320	17.81	17.92	17.44	17.78	53647	16.787	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190320	13.16	13.23	13.16	13.2	43040	11.6955	up	down	incorrect
MKC.US	V	20190320	69	69.71	68.995	68.995	4000	66.2415	down	down	correct
MKL.US	Markel Corporation	20190320	990	995.99	982.02	987.88	38880	987.88	down	down	correct
MLI.US	Mueller Industries Inc	20190320	31.93	32.72	31.76	32.2	142693	31.0267	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190320	197.22	198.02	192.94	195.76	590346	191.3509	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190320	10.7	10.96	10.7	10.96	8223	10.96	up	up	correct
MLR.US	Miller Industries Inc	20190320	32.71	32.71	31.71	32.04	35919	30.1967	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190320	92.64	93.06	91.98	92.18	1512362	88.0214	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190320	19.87	20.21	19.8646	20	63954	17.5178	up	up	correct
MMI.US	Marcus & Millichap Inc	20190320	39.68	39.68	38.62	38.82	152085	38.82	down	down	correct
MMM.US	3M Company	20190320	209	210.51	207.29	208.3	1734653	189.6013	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190320	61.43	62.56	61.25	61.56	843793	48.791	up	down	incorrect
MMS.US	Maximus Inc	20190320	71.15	72.04	70.725	71.21	339421	68.4655	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190320	5.56	5.63	5.56	5.62	133684	4.5712	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190320	13.15	13.18	13.14	13.16	115596	11.6988	up	up	correct
MN.US	Manning & Napier Inc	20190320	2.29	2.36	2.2	2.22	42808	2.0684	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190320	14.3	14.3599	14.29	14.3	42624	12.7463
MNR.US	PC	20190320	24.05	24.05	23.98	24	33910	20.2797	down	down	correct
MO.US	Altria Group Inc	20190320	55.99	56.44	55.01	55.72	16750616	44.4497	down	down	correct
MOD.US	Modine Manufacturing Company	20190320	14.04	14.25	13.77	13.93	118035	13.93	down	down	correct
MODN.US	Model N Inc	20190320	17.46	17.48	17.2511	17.34	107634	17.34	down	down	correct
MOG.US	A	20190320	88.17	89.1	87.02	87.1	182030	84.422	down	down	correct
MOGU.US	MOGU Inc	20190320	15.5	15.6	15.2	15.26	43045	15.26	down	down	correct
MOH.US	Molina Healthcare Inc	20190320	145.6	146.89	142.03	142.58	920983	142.58	down	down	correct
MOS.US	The Mosaic Company	20190320	28.38	28.49	27.98	28.18	3261017	27.4094	down	down	correct
MOV.US	Movado Group Inc	20190320	33.8	33.97	33.23	33.38	146898	31.3277	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190320	13.57	13.61	13.55	13.61	26309	12.0982	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190320	61.79	62.74	60.82	62.19	8136000	54.8389	up	up	correct
MPLX.US	MPLX LP	20190320	33.72	34.37	33.605	33.96	1948845	24.3489	up	up	correct
MPV.US	Barings Participation Investors	20190320	15.46	15.4797	15.25	15.25	19788	12.7405	down	down	correct
MPW.US	Medical Properties Trust Inc	20190320	18.2	18.425	17.97	18.34	3065326	15.8405	up	down	incorrect
MPX.US	Marine Products Corporation	20190320	13.72	13.77	13.23	13.3	40515	12.1555	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190320	12.18	12.23	12.17	12.225	54068	10.8201	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190320	13.91	14.02	13.91	14.02	38652	12.3635	up	up	correct
MRC.US	MRC Global Inc	20190320	17.39	17.94	17.34	17.68	466556	17.68	up	up	correct
MRK.US	Merck & Co. Inc	20190320	81.7878	82.6571	81.3181	82.0176	11349960	71.7367	up	down	incorrect
MRO.US	Marathon Oil Corporation	20190320	17.078	17.79	17.02	17.6	13052110	16.9746	up	up	correct
MSA.US	MSA Safety Incorporated	20190320	102.64	103.22	100.5	102.21	105645	98.6531	down	down	correct
MSB.US	Mesabi Trust	20190320	28.93	29.171	28.46	28.91	24545	22.3947	down	down	correct
MSC.US	Studio City International Holdings Limited	20190320	16.53	17.5	15.68	17.01	6377	17.01	up	up	correct
MSCI.US	MSCI Inc	20190320	191.39	193.54	190.94	191.97	593404	187.5037	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190320	9.08	9.13	9.04	9.13	106517	7.8058	up	up	correct
MSGS.US	W	20190320	292.31	292.8928	288.1401	291.67	144697	289.7669	down	down	correct
MSI.US	Motorola Solutions Inc	20190320	140.35	140.8	138.505	138.7	811610	133.0852	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20190320	82.33	82.645	80.94	81.44	354063	65.6216	down	down	correct
MT.US	ArcelorMittal	20190320	22.4	22.585	21.915	22.52	3103082	22.0513	up	up	correct
MTB.US	M&T Bank Corporation	20190320	170.85	171.36	163.72	163.79	941947	150.2008	down	up	incorrect
MTD.US	Mettler	20190320	716.19	720.02	706.64	712.88	108202	712.88	down	down	correct
MTDR.US	Matador Resources Company	20190320	18.96	20.08	18.9	19.65	2775595	19.5735	up	up	correct
MTG.US	MGIC Investment Corporation	20190320	13.31	13.4	13.16	13.18	2758057	12.4896	down	up	incorrect
MTH.US	Meritage Homes Corporation	20190320	41.97	42.69	40.99	41.82	304423	41.82	down	down	correct
MTL.US	P	20190320	0.735	0.74	0.7101	0.74	5301	0.74	up	up	correct
MTN.US	Vail Resorts Inc	20190320	212.04	213.0363	209	210.15	350800	200.1905	down	down	correct
MTOR.US	Meritor Inc	20190320	21.06	21.205	20.73	20.86	1094921	20.86	down	up	incorrect
MTR.US	Mesa Royalty Trust	20190320	12.5	12.55	12.4338	12.52	6533	10.6173	up	down	incorrect
MTRN.US	Materion Corporation	20190320	56.54	57.23	55.23	56.21	116572	55.1044	down	up	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190320	20.87	20.87	20.73	20.84	23836	19.3502	down	down	correct
MTW.US	The Manitowoc Company Inc	20190320	17.25	17.27	16.7506	17.01	264898	17.01	down	down	correct
MTX.US	Minerals Technologies Inc	20190320	58.86	59.73	57.915	58.77	198983	58.2214	down	down	correct
MTZ.US	MasTec Inc	20190320	47.37	47.55	46.41	47	535900	47	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190320	14.3	14.33	14.2502	14.325	40565	12.6207	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190320	13.21	13.21	13.16	13.2	107202	11.7799	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190320	12.12	12.179	12.11	12.1585	69845	10.7544	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190320	5.16	5.19	5.13	5.14	744777	4.6501	down	up	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20190320	14.02	14.2	13.96	14.15	37969	12.9213	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190320	13.61	13.7199	13.6	13.7	66081	12.2384	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190320	13.39	13.46	13.38	13.46	33877	11.7842	up	up	correct
MUR.US	Murphy Oil Corporation	20190320	30.15	31.08	29.91	30.72	1364403	27.6745	up	up	correct
MUSA.US	Murphy USA Inc	20190320	81.68	81.935	79.93	80.17	277080	79.4549	down	down	correct
MUX.US	McEwen Mining Inc	20190320	1.65	1.72	1.63	1.71	2918428	1.71	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20190320	8.97	8.98	8.94	8.95	135960	7.9005	down	down	correct
MVO.US	MV Oil Trust	20190320	8.0537	8.18	7.9934	8.09	70115	5.7384	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190320	14.68	14.68	14.62	14.68	14810	12.9129
MWA.US	Mueller Water Products Inc	20190320	10.32	10.38	10.11	10.24	541763	9.737	down	up	incorrect
MX.US	Magnachip Semiconductor Corporation	20190320	7.65	7.77	7.61	7.7	117211	7.7	up	down	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20190320	10.75	10.96	10.72	10.96	12403	10.96	up	up	correct
MXF.US	The Mexico Fund Inc	20190320	14.14	14.24	14.03	14.24	27061	12.6736	up	up	correct
MXL.US	MaxLinear Inc	20190320	25.39	25.64	25.03	25.21	297271	25.21	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190320	13.38	13.4	13.3642	13.37	46825	11.9472	down	up	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20190320	13.74	13.81	13.74	13.8	86438	12.1247	up	up	correct
MYE.US	Myers Industries Inc	20190320	18.14	18.28	17.7507	17.96	69769	16.4433	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190320	12.68	12.81	12.67	12.81	188036	11.4118	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190320	13.96	14.04	13.8801	14.04	43429	12.2464	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190320	12.15	12.24	12.14	12.24	70657	10.8848	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190320	23.13	24.59	22.87	24.29	764359	24.29	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190320	13.48	13.5	13.44	13.5	336722	12.7846	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190320	13.39	13.44	13.38	13.43	307637	12.397	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20190320	13.25	13.35	13.25	13.35	41739	12.4057	up	up	correct
NAT.US	Nordic American Tankers Limited	20190320	2.08	2.12	2.04	2.09	1202759	1.7832	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190320	12.6	12.61	12.58	12.58	8358	11.7563	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190320	19.94	20.08	19.91	20.04	86744	17.2933	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20190320	33.88	34.2	33.2	33.21	164407	31.1314	down	down	correct
NBR.US	Nabors Industries Ltd	20190320	3.5	3.635	3.44	3.56	177346	171.7216	up	up	correct
NC.US	NACCO Industries Inc	20190320	38.47	39.2	38.47	38.54	14079	35.9751	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20190320	9.54	9.54	9.5	9.54	14075	8.767
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190320	55.97	56.16	55.06	55.87	2655986	55.87	down	down	correct
NCR.US	NCR Corporation	20190320	28.33	28.36	27.841	27.97	549250	27.97	down	down	correct
NCV.US	PA	20190320	24.52	24.6699	24.52	24.6699	8028	21.4788	up	up	correct
NCZ.US	PA	20190320	23.99	23.99	23.89	23.98	17981	22.4159	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20190320	8.27	8.57	8.18	8.5	91980	58.1096	up	up	correct
NEA.US	Nuveen AMT	20190320	13.24	13.3	13.235	13.3	424876	12.298	up	up	correct
NEM.US	Newmont Corporation	20190320	33.2	33.95	32.655	33.87	13381960	30.9538	up	up	correct
NEP.US	NextEra Energy Partners LP	20190320	46	46.265	45.39	45.77	175232	41.3321	down	down	correct
NETI.US	Eneti Inc	20190320	4.1551	4.2995	4.0754	4.2348	42364	38.0618	up	up	correct
NEU.US	NewMarket Corporation	20190320	431.25	438.01	427.1	431.26	40026	407.8829	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190320	13.84	13.95	13.81	13.95	68979	12.6514	up	up	correct
NEW.US	Puxin Limited	20190320	6.85	6.99	6.68	6.77	196769	6.77	down	down	correct
NEWR.US	New Relic Inc	20190320	104.54	104.98	101.79	102.62	624848	102.62	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190320	10.33	10.75	10.25	10.5	587436	10.5	up	down	incorrect
NEXA.US	Nexa Resources S.A	20190320	12.04	12.71	12.04	12.44	61022	11.1669	up	up	correct
NFG.US	National Fuel Gas Company	20190320	60.14	60.94	59.965	60.23	370972	54.2622	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190320	12.1	12.12	12	12.08	242609	9.9264	down	down	correct
NGG.US	National Grid plc	20190320	58.27	58.88	58.18	58.46	334836	49.6731	up	up	correct
NGL.US	PC	20190320	13.75	13.91	13.56	13.79	491415	11.7435	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20190320	17.79	18.245	17.62	18.09	32107	18.09	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190320	12.48	12.48	12.07	12.16	87099	10.2072	down	down	correct
NGVT.US	Ingevity Corporation	20190320	104.9	106.88	103.71	104.92	291021	104.92	up	up	correct
NHI.US	National Health Investors Inc	20190320	78.27	79.46	77.49	78.46	296049	66.1803	up	up	correct
NI.US	PB	20190320	26.55	26.6	26.33	26.48	104791	22.5213	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190320	12.91	13.01	12.9	12.96	126518	12.128	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190320	21.2	21.3486	21.1224	21.24	51236	16.867	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190320	9.92	9.97	9.91	9.97	11955	9.4359	up	down	incorrect
NINE.US	Nine Energy Service Inc	20190320	22.84	24.0692	22.66	23.55	93872	23.55	up	up	correct
NIO.US	NIO Inc	20190320	6.02	6.03	5.71	5.85	39053693	5.85	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190320	12.89	12.97	12.89	12.9667	31744	12.2668	up	up	correct
NJR.US	New Jersey Resources Corporation	20190320	49.22	49.64	48.745	49.15	594943	44.645	down	down	correct
NKE.US	NIKE Inc	20190320	87.5	87.58	86.09	86.69	5991484	84.5546	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190320	11.78	11.82	11.765	11.82	37285	11.0564	up	up	correct
NKX.US	Nuveen California AMT	20190320	13.69	13.77	13.69	13.77	37204	12.8013	up	down	incorrect
NL.US	NL Industries Inc	20190320	4.21	4.249	4.09	4.11	3095	3.8057	down	down	correct
NLS.US	Nautilus Inc	20190320	6.09	6.12	5.96	6	489390	6	down	down	correct
NLSN.US	Nielsen Holdings plc	20190320	27.16	27.23	26.75	26.91	2164775	25.3366	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20190320	0.19	0.19	0.19	0.19	100	1.9
NMI.US	Nuveen Municipal Income Fund Inc	20190320	10.94	10.94	10.86	10.93	9126	10.2495	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190320	0.9002	0.9294	0.9002	0.9103	23380	11.8143	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20190320	6.05	6.7	6.05	6.7	14777	6.7	up	up	correct
NMR.US	Nomura Holdings Inc	20190320	3.7	3.72	3.65	3.68	351595	3.2814	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190320	13.151	13.199	13.151	13.1852	7080	12.2658	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190320	12.58	12.67	12.58	12.65	21568	11.8724	up	down	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190320	13.07	13.13	13.07	13.09	228966	12.2335	up	up	correct
NNI.US	Nelnet Inc	20190320	55.57	55.73	54.73	55	71892	53.1467	down	up	incorrect
NNN.US	National Retail Properties Inc	20190320	52.56	53.44	52.29	53.14	836421	46.6343	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190320	9.71	9.79	9.7	9.79	11235	5.7434	up	up	correct
NOA.US	North American Construction Group Ltd	20190320	12.5	12.68	12.34	12.61	43198	12.2183	up	up	correct
NOAH.US	Noah Holdings Limited	20190320	46.89	47.25	44.72	45.52	488316	45.52	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20190320	271.01	272.77	268.51	270.46	869095	259.4251	down	down	correct
NOK.US	Nokia Corporation	20190320	6.29	6.325	6.21	6.29	23309760	6.1598
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190320	12.75	12.88	12.75	12.86	4136	12.066	up	up	correct
NOMD.US	Nomad Foods Limited	20190320	19.52	20.7	19.5	20.65	15891490	20.65	up	up	correct
NOV.US	NOV Inc	20190320	28.12	28.58	27.811	28.37	6155449	27.926	up	up	correct
NOW.US	ServiceNow Inc	20190320	243	247.28	239.8	244.59	1210830	244.59	up	down	incorrect
NP.US	Neenah Inc	20190320	64.83	65.51	63.845	64.58	196345	58.835	down	down	correct
NPK.US	National Presto Industries Inc	20190320	108.1	110.76	107.62	108.21	39483	95.1237	up	down	incorrect
NPO.US	EnPro Industries Inc	20190320	67.2	67.28	65.71	66.59	155078	63.8061	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190320	6.35	6.41	6.14	6.25	825008	6.25	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190320	12.47	12.53	12.46	12.53	36769	11.747	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190320	13.09	13.099	13.04	13.06	69007	12.0239	down	down	correct
NR.US	Newpark Resources Inc	20190320	8.81	9.23	8.8	9.07	1265859	9.07	up	up	correct
NRG.US	NRG Energy Inc	20190320	42.03	42.67	41.79	42.51	3014775	39.6228	up	down	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190320	20.3	20.4	20.21	20.35	171133	15.4411	up	up	correct
NRK.US	Nuveen New York AMT	20190320	12.56	12.69	12.56	12.69	166779	12.0389	up	up	correct
NRP.US	Natural Resource Partners L.P	20190320	42.07	42.13	41.601	41.91	60023	33.014	down	down	correct
NRT.US	North European Oil Royalty Trust	20190320	7.08	7.25	7.0201	7.19	19879	5.6792	up	up	correct
NS.US	PC	20190320	24.53	24.7	24.39	24.39	44349	18.7101	down	down	correct
NSA.US	PA	20190320	27.57	28.09	27.415	27.75	301562	24.8411	up	up	correct
NSC.US	Norfolk Southern Corporation	20190320	178.88	180.03	176.7	178.26	1194098	169.7022	down	down	correct
NSCO.US	WS	20190320	10.13	10.14	10.13	10.14	16199	6.192	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190320	5.99	6	5.95	5.96	109324	4.8499	down	down	correct
NSP.US	Insperity Inc	20190320	124.63	125.19	122.3548	123.76	235178	115.6348	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190320	37.49	37.86	36.77	36.78	389709	31.9039	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190320	14.09	14.21	14.01	14.15	278458	113.5155	up	down	incorrect
NTP.US	Nam Tai Property Inc	20190320	9.85	10.07	9.85	10.06	32301	10.06	up	up	correct
NTR.US	Nutrien Ltd	20190320	53.59	54.08	52.88	53.5	1887568	48.0501	down	down	correct
NUE.US	Nucor Corporation	20190320	59.01	59.01	57.32	58.15	1622290	53.6168	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190320	14.29	14.32	14.25	14.28	38732	13.3201	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20190320	56.6	56.6	52.57	52.59	1104143	47.8001	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190320	9.66	9.75	9.6526	9.75	169597	9.1916	up	up	correct
NUW.US	Nuveen AMT	20190320	16	16	15.91	15.99	27997	14.9716	down	down	correct
NVG.US	Nuveen AMT	20190320	14.79	14.86	14.725	14.77	778617	13.5052	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190320	11.16	11.33	11.06	11.24	50879	11.24	up	up	correct
NVR.US	NVR Inc	20190320	2723.41	2764.98	2687.68	2741.74	25987	2741.74	up	up	correct
NVRO.US	Nevro Corp	20190320	57.17	62.26	56.66	60.74	7513454	60.74	up	up	correct
NVS.US	Novartis AG	20190320	91.7751	92.6434	91.5481	92.2388	1512730	76.68	up	up	correct
NVT.US	nVent Electric plc	20190320	27.14	27.36	26.78	26.94	854260	24.8357	down	down	correct
NVTA.US	Invitae Corporation	20190320	24.75	25.33	24.4359	25.04	1429275	25.04	up	up	correct
NWG.US	NatWest Group plc	20190320	7.15	7.15	7.05	7.05	1245676	5.7072	down	down	correct
NWN.US	Northwest Natural Holding Company	20190320	64.57	65.4	63.955	64.47	148658	58.7661	down	down	correct
NX.US	Quanex Building Products Corporation	20190320	15.77	16.2	15.62	15.9	252017	15.1716	up	up	correct
NXC.US	Nuveen California Select Tax	20190320	13.86	13.97	13.86	13.9557	7076	12.726	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190320	13.58	13.65	13.5466	13.65	54604	12.5855	up	up	correct
NXN.US	Nuveen New York Select Tax	20190320	13.4056	13.4056	13.4056	13.4056	811	12.2343
NXP.US	Nuveen Select Tax	20190320	14.44	14.48	14.4271	14.48	22752	13.2114	up	up	correct
NXQ.US	Nuveen Select Tax	20190320	13.69	13.7616	13.69	13.7401	52348	12.5335	up	up	correct
NXR.US	Nuveen Select Tax	20190320	14.55	14.65	14.53	14.64	50601	13.3559	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190320	35.55	35.93	35.14	35.84	102851	33.1488	up	up	correct
NYCB.US	PU	20190320	48.3	48.3	47.9	48.05	9163	48.05	down	down	correct
NYT.US	The New York Times Company	20190320	33.98	33.98	33.03	33.35	1971438	32.8045	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190320	14.84	14.92	14.81	14.92	281429	14.0493	up	down	incorrect
O.US	Realty Income Corporation	20190320	70.07	71.2	69.96	70.74	1580530	63.0212	up	up	correct
OAK.US	PB	20190320	24.91	25.015	24.85	24.99	27456	21.1081	up	up	correct
OC.US	Owens Corning	20190320	47.11	47.37	45.8	46.32	1227212	44.7271	down	down	correct
OCN.US	Ocwen Financial Corporation	20190320	1.97	2.03	1.92	1.95	691797	29.25	down	down	correct
ODC.US	Oil	20190320	32.64	32.75	31.27	31.48	9583	29.0394	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190320	19.9	20	19.42	19.71	281238	18.81	down	down	correct
OFC.US	Corporate Office Properties Trust	20190320	26.81	27.3	26.6416	27.12	499320	24.1744	up	up	correct
OFG.US	OFG Bancorp	20190320	19.92	20.08	19.43	19.46	286971	18.5782	down	down	correct
OGE.US	OGE Energy Corp	20190320	42.1	42.63	41.97	42.26	1710535	37.4002	up	up	correct
OGS.US	ONE Gas Inc	20190320	88.24	89.28	87.39	88.38	209331	81.9572	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190320	35.9	36.35	35.615	36	1078905	29.1486	up	up	correct
OI.US	O	20190320	19.75	19.835	19.38	19.56	1007125	19.2211	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190320	7.68	7.75	7.67	7.735	37497	6.7572	up	up	correct
OIBR.US	C	20190320	1.88	1.95	1.86	1.89	66683900	1.89	up	up	correct
OII.US	Oceaneering International Inc	20190320	16.54	17.01	16.31	16.67	748575	16.67	up	up	correct
OIS.US	Oil States International Inc	20190320	16.09	16.6292	15.83	16.14	903487	16.14	up	up	correct
OKE.US	ONEOK Inc	20190320	68.32	69.541	68.02	68.8	2666684	55.2145	up	up	correct
OLN.US	Olin Corporation	20190320	23.19	23.26	22.74	22.97	1326355	20.6338	down	up	incorrect
OLP.US	One Liberty Properties Inc	20190320	29.5	29.93	29.37	29.56	59840	23.6413	up	up	correct
OMC.US	Omnicom Group Inc	20190320	75.7	75.7	73.88	74.3	1524982	66.8908	down	down	correct
OMF.US	OneMain Holdings Inc	20190320	33.66	33.66	32.88	33	455300	21.8744	down	down	correct
OMI.US	Owens & Minor Inc	20190320	4.49	4.59	4.38	4.57	1847447	4.5558	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190320	8.71	8.78	8.53	8.53	47800	8.53	down	down	correct
ONTO.US	Onto Innovation Inc	20190320	30.47	30.815	30.31	30.42	276274	30.42	down	down	correct
OOMA.US	Ooma Inc	20190320	14.51	14.85	14.45	14.66	33068	14.66	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20190320	27.36	27.38	26.42	26.5	68990	24.0582	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20190320	11.46	11.76	11.31	11.69	552866	11.2224	up	up	correct
ORA.US	Ormat Technologies Inc	20190320	55.24	55.92	54.83	55.29	95890	54.3238	up	up	correct
ORAN.US	Orange S.A	20190320	16.26	16.4	16.23	16.36	367026	13.5821	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20190320	6.81	6.825	6.725	6.75	414682	4.4105	down	down	correct
ORCL.US	Oracle Corporation	20190320	53.89	54.19	52.505	52.64	24111600	50.289	down	down	correct
ORI.US	Old Republic International Corporation	20190320	20.87	20.89	20.5	20.52	1178158	15.7081	down	down	correct
ORN.US	Orion Group Holdings Inc	20190320	3.73	3.87	3.65	3.66	223403	3.66	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190320	2.59	2.68	2.54	2.57	553871	2.57	down	down	correct
OSK.US	Oshkosh Corporation	20190320	75.1	75.1	73.56	73.99	518522	71.128	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190320	22.53	22.72	22.36	22.5	918400	21.1041	down	down	correct
OVV.US	Ovintiv Inc	20190320	7.32	7.58	7.29	7.51	7152224	34.3548	up	up	correct
OXM.US	Oxford Industries Inc	20190320	76.3	76.4	74.78	75.43	184390	71.4487	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190320	66.03	67.74	65.91	67.26	5112825	61.6337	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190320	90.46	92.83	89.785	91.75	75579	83.6159	up	up	correct
PAG.US	Penske Automotive Group Inc	20190320	42.94	43.14	42.25	42.62	294763	40.0467	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190320	30.21	30.295	29.4	30.09	1983539	30.09	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190320	14.26	14.3256	14.17	14.32	19085	12.7711	up	up	correct
PAM.US	Pampa Energía S.A	20190320	31.5	32.3785	30.94	31.75	262452	31.75	up	up	correct
PAR.US	PAR Technology Corporation	20190320	22.17	23.48	22.17	23.3	100978	23.0078	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190320	17.17	17.49	17.095	17.34	144139	17.34	up	up	correct
PAYC.US	Paycom Software Inc	20190320	183.06	185.36	180.4	181.97	426298	181.97	down	up	incorrect
PB.US	Prosperity Bancshares Inc	20190320	72.21	72.455	70.08	70.18	505680	64.8599	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190320	37.09	37.93	37.05	37.64	447582	31.4314	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190320	24.69	24.7795	24.6307	24.77	40342	20.6154	up	up	correct
PBF.US	PBF Energy Inc	20190320	32.96	33.62	32.49	33	1401354	31.5791	up	up	correct
PBFX.US	PBF Logistics LP	20190320	21.45	21.69	21.32	21.58	64055	16.3341	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190320	28.56	28.68	27.93	28.46	357320	28.46	down	down	correct
PBI.US	Pitney Bowes Inc	20190320	6.77	6.78	6.51	6.62	2034949	5.93	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190320	17.35	17.9	17.32	17.63	21208891	13.9309	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20190320	15.37	15.745	15.26	15.47	11372690	13.2044	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190320	7.5	7.65	7.5	7.61	56500	6.3274	up	up	correct
PBY.US	Prospect Capital Corporation	20190320	24.248	24.47	24.248	24.4238	5302	21.2538	up	up	correct
PCF.US	High Income Securities Fund	20190320	9.1	9.1	9.05	9.07	8291	7.0188	down	down	correct
PCG.US	PG&E Corporation	20190320	18.93	19.36	18.8364	19.08	2576903	19.08	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190320	23.9	23.9288	23.6	23.79	501458	18.0336	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190320	8.84	8.84	8.79	8.8069	21129	7.7139	down	down	correct
PCM.US	PCM Fund Inc	20190320	10.96	11.0899	10.96	10.99	22052	8.6222	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190320	17.17	17.18	17.12	17.18	44013	13.8585	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20190320	17.57	17.65	17.5	17.5872	25469	16.2698	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190320	32.6	32.6599	32.23	32.32	130127	24.7192	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190320	20.16	20.49	19.94	20.18	595562	17.8208	up	down	incorrect
PDS.US	Precision Drilling Corporation	20190320	2.45	2.595	2.415	2.48	77194	49.6	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190320	16.24	16.28	16.19	16.26	49627	13.1794	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190320	30.34	30.905	30.13	30.68	3589171	27.1964	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20190320	59.2	59.395	58.72	58.89	2676859	53.6388	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190320	5.91	5.96	5.7	5.87	1241583	4.7531	down	down	correct
PEN.US	Penumbra Inc	20190320	154.27	158.43	154.27	157.75	324258	157.75	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20190320	16.8	17.03	16.7408	16.99	138593	14.1546	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190320	13.6	13.66	13.4167	13.66	39761	11.4865	up	up	correct
PFE.US	Pfizer Inc	20190320	42.2	42.395	41.78	42.17	22295088	35.9812	down	up	incorrect
PFGC.US	Performance Food Group Company	20190320	38.1	38.17	37.77	37.88	701600	37.88	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190320	11.52	11.5661	11.42	11.46	119537	8.8351	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190320	10.39	10.43	10.3402	10.42	136602	8.028	up	down	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190320	11.29	11.29	11.2	11.2401	22636	9.3242	down	down	correct
PFS.US	Provident Financial Services Inc	20190320	26.24	26.58	25.995	26.09	178149	22.9206	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190320	22.51	22.55	21.98	21.99	127599	21.3495	down	down	correct
PG.US	The Procter & Gamble Company	20190320	101.73	102.31	101.05	101.72	7513966	94.9305	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190320	14.78	14.8	14.681	14.79	36269	11.5317	up	up	correct
PGR.US	The Progressive Corporation	20190320	72.43	72.77	71.885	72.01	2620510	64.8678	down	down	correct
PGRE.US	Paramount Group Inc	20190320	14.12	14.3	14.03	14.17	631084	12.8581	up	up	correct
PGTI.US	PGT Innovations Inc	20190320	14.12	14.23	13.66	13.86	615748	13.86	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190320	18.05	18.05	17.9	17.92	20884	14.466	down	down	correct
PH.US	Parker	20190320	172.3	172.34	167.92	168.91	1043818	161.271	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190320	10.54	10.5632	10.51	10.51	105119	8.6649	down	down	correct
PHG.US	Koninklijke Philips N.V	20190320	40.71	40.915	40.375	40.72	538952	37.4815	up	down	incorrect
PHI.US	PLDT Inc	20190320	21.96	22.14	21.77	21.93	97853	18.0049	down	down	correct
PHK.US	PIMCO High Income Fund	20190320	9	9.05	9	9.03	360285	6.9098	up	up	correct
PHM.US	PulteGroup Inc	20190320	26.1	26.39	25.24	25.8	6887947	24.9559	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190320	8.94	8.94	8.91	8.94	57262	6.9224
PHX.US	PHX Minerals Inc	20190320	16.17	16.54	16.14	16.38	26319	15.6988	up	up	correct
PII.US	Polaris Inc	20190320	84.39	84.75	81.115	81.39	768054	76.0422	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190320	4.52	4.54	4.5	4.52	102645	3.6528
PIPR.US	Piper Sandler Companies	20190320	73.25	74.17	72.41	72.63	72400	66.5069	down	down	correct
PJT.US	PJT Partners Inc	20190320	41.35	41.68	41.01	41.11	107304	39.1703	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190320	31.25	31.58	31.135	31.23	1256119	27.4899	down	down	correct
PKE.US	Park Aerospace Corp	20190320	16.6	16.835	16.42	16.63	95776	14.5037	up	up	correct
PKG.US	Packaging Corporation of America	20190320	98.4	98.515	95.97	96.48	896312	88.7676	down	down	correct
PKI.US	PerkinElmer Inc	20190320	95.13	95.895	94.14	95.02	404243	94.3613	down	up	incorrect
PKO.US	PIMCO Income Opportunity Fund	20190320	26.46	26.53	26.46	26.51	24834	20.6073	up	up	correct
PKX.US	POSCO	20190320	56.61	57.76	56.26	57.24	142408	52.4903	up	up	correct
PLAN.US	Anaplan Inc	20190320	38.73	39.475	36.47	38.31	556005	38.31	down	down	correct
PLD.US	Prologis Inc	20190320	70.49	71.51	70.23	70.92	2510444	66.4639	up	up	correct
PLNT.US	Planet Fitness Inc	20190320	68.06	68.25	66.9105	67.43	926837	67.43	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190320	38.64	39.09	37.9	38.11	68565	35.2208	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190320	16.79	16.8	16.2601	16.4	29151	13.5094	down	down	correct
PM.US	Philip Morris International Inc	20190320	90.3	91.02	89.86	90.74	5253763	76.363	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190320	14.09	14.1	14.0101	14.09	20790	13.2191
PML.US	PIMCO Municipal Income Fund II	20190320	14.22	14.27	14.17	14.22	96755	13.372
PMM.US	Putnam Managed Municipal Income Trust	20190320	7.42	7.44	7.4	7.42	161277	6.4676
PMO.US	Putnam Municipal Opportunities Trust	20190320	12.27	12.27	12.19	12.23	57214	10.5691	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190320	20.58	20.75	20.49	20.63	578082	16.0328	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190320	12.31	12.4281	12.31	12.37	22154	11.3982	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190320	129.4	129.82	125.36	125.46	2991805	114.5699	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190320	13.22	13.25	13.1301	13.2	12454	12.2259	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190320	11.56	11.68	11.56	11.65	21410	11.051	up	up	correct
PNM.US	PNM Resources Inc	20190320	46.39	47.14	46.03	46.49	575758	43.3103	up	up	correct
PNR.US	Pentair plc	20190320	43.58	43.65	42.81	43.17	1239264	41.288	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190320	94.65	95.56	94.34	94.73	656008	85.2436	up	up	correct
POLY.US	Plantronics Inc	20190320	51.19	51.4	50.09	50.77	452231	49.5159	down	down	correct
POR.US	Portland General Electric Company	20190320	50.95	51.55	50.7	51.04	516821	46.0513	up	down	incorrect
POST.US	Post Holdings Inc	20190320	103.85	105.25	103.85	104.6	618567	104.6	up	up	correct
PPG.US	PPG Industries Inc	20190320	110.85	111.48	110.26	110.82	1476871	105.8981	down	up	incorrect
PPL.US	PPL Corporation	20190320	32.14	32.43	32.03	32.11	3667268	27.5667	down	down	correct
PPT.US	Putnam Premier Income Trust	20190320	5.1	5.12	5.08	5.11	250947	4.0922	up	down	incorrect
PRA.US	ProAssurance Corporation	20190320	36.78	37.09	36.13	36.14	324530	33.9335	down	down	correct
PRG.US	PROG Holdings Inc	20190320	50.9211	51.5306	49.802	50.8012	577627	42.8524	down	down	correct
PRGO.US	Perrigo Company plc	20190320	49.09	49.25	48	48.35	902172	45.8292	down	down	correct
PRI.US	Primerica Inc	20190320	125.12	125.69	122.34	122.44	210373	118.4205	down	down	correct
PRLB.US	Proto Labs Inc	20190320	105.68	106.77	103.85	105.24	86334	105.24	down	down	correct
PRMW.US	Primo Water Corporation	20190320	15	15.03	14.82	14.83	845298	14.1796	down	up	incorrect
PRO.US	PROS Holdings Inc	20190320	42.34	42.58	41.435	42.08	89532	42.08	down	down	correct
PRS.US	Prudential Financial Inc	20190320	25.26	25.34	25.2	25.25	93394	21.9095	down	down	correct
PRT.US	PermRock Royalty Trust	20190320	8.64	8.92	8.51	8.81	94727	7.1617	up	up	correct
PRTY.US	Party City Holdco Inc	20190320	8.47	8.55	8.31	8.45	1209220	8.45	down	up	incorrect
PRU.US	Prudential Financial Inc	20190320	96.45	97.11	93.77	93.91	2440082	81.4674	down	down	correct
PSA.US	Public Storage	20190320	217.83	220.3	216.57	218.85	1213830	199.7625	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190320	26.74	26.88	26.7298	26.852	18491	21.6526	up	up	correct
PSO.US	Pearson plc	20190320	10.99	11.01	10.805	10.89	154887	9.9896	down	down	correct
PSTG.US	Pure Storage Inc	20190320	20.97	21.17	20.655	20.92	3247950	20.92	down	down	correct
PSX.US	Phillips 66	20190320	98.64	99.31	97.845	98.18	3292605	86.597	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190320	52.77	54.28	52.77	53.58	494226	41.7068	up	up	correct
PTR.US	PetroChina Company Limited	20190320	67.99	68.8	67.64	68.6	81885	56.8623	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190320	17.26	17.43	17.25	17.35	185614	13.6482	up	down	incorrect
PUK.US	Prudential plc	20190320	42.98	42.99	42.36	42.36	220775	33.4564	down	down	correct
PUKPRA.US	PUKPRA	20190320	26.79	26.9	26.6981	26.9	16648	23.5124	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20190320	20.74	21.77	20.22	21.55	2102219	21.55	up	down	incorrect
PVG.US	Pretium Resources Inc	20190320	8.49	8.66	8.31	8.62	1396388	8.62	up	down	incorrect
PVH.US	PVH Corp	20190320	109.78	110.36	106.86	107.09	1228509	106.8019	down	down	correct
PVL.US	Permianville Royalty Trust	20190320	3.19	3.2	3.068	3.19	136556	2.504
PWR.US	Quanta Services Inc	20190320	37.28	37.57	36.93	37.23	866793	36.8265	down	up	incorrect
PXD.US	Pioneer Natural Resources Company	20190320	138.31	145.59	137.77	144.44	2416957	134.5484	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190320	9.92	9.94	9.9027	9.92	1966	9.1929
PYS.US	PPlus Trust Series RRD	20190320	17.31	17.32	17.225	17.3	2204	13.4419	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20190320	10.85	10.9	10.7868	10.89	16103	10.0863	up	down	incorrect
PZN.US	Pzena Investment Management Inc	20190320	8.6	8.65	8.43	8.45	27506	7.51	down	down	correct
QD.US	Qudian Inc	20190320	5.4	5.45	5.32	5.41	3166427	5.41	up	down	incorrect
QGEN.US	QIAGEN N.V	20190320	40.24	40.27	39.8	40.01	1219619	40.01	down	down	correct
QSR.US	Restaurant Brands International Inc	20190320	63.13	63.42	62.78	62.9	878014	57.2031	down	down	correct
QTWO.US	Q2 Holdings Inc	20190320	69.51	70.7	69.08	69.6	199775	69.6	up	down	incorrect
QUOT.US	Quotient Technology Inc	20190320	10.12	10.32	10.03	10.17	360280	10.17	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190320	23.67	23.94	23.67	23.77	28616	19.9694	up	up	correct
R.US	Ryder System Inc	20190320	59.88	60.18	58.7256	59.51	536309	52.935	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20190320	21.48	21.6	21.46	21.57	76172	15.5089	up	down	incorrect
RACE.US	Ferrari N.V	20190320	132.89	132.89	131	131.75	306531	129.027	down	down	correct
RAD.US	Rite Aid Corporation	20190320	0.7	0.7005	0.6875	0.6958	414761	13.916	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190320	61.55	62.42	60.7	61.77	590975	61.77	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190320	34.14	34.14	33.65	33.83	189258	32.2865	down	down	correct
RBC.US	Regal Beloit Corporation	20190320	81.82	83.42	81.76	82.5	290337	79.5963	up	up	correct
RC.US	Ready Capital Corporation	20190320	14.83	14.94	14.7	14.77	374127	10.6712	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190320	25.5	25.58	25.5	25.55	1081	21.7302	up	up	correct
RCF.US	UN	20190320	58.7	59	57.45	57.75	694963	57.75	down	down	correct
RCI.US	Rogers Communications Inc	20190320	54.02	54.65	53.86	54.48	286293	48.5282	up	up	correct
RCL.US	Royal Caribbean Group	20190320	117.1	117.1	115.2	116	1547962	112.7178	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190320	10.33	10.5	10.3	10.45	94516	8.2687	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190320	11.58	12.18	11.25	11.55	64261	11.55	down	up	incorrect
RDN.US	Radian Group Inc	20190320	20.78	20.78	20.31	20.34	1859274	19.2795	down	down	correct
RDS.US	B	20190320	65.33	66.23	65.01	65.92	1953908	59.846	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190320	40.08	40.84	39.83	40.5	239888	39.5481	up	down	incorrect
RE.US	Everest Re Group Ltd	20190320	218.5	219.02	211.65	211.95	375874	197.8025	down	down	correct
RELX.US	RELX PLC	20190320	21.56	21.63	21.44	21.56	373273	19.988
RENN.US	Renren Inc	20190320	1.49	1.65	1.49	1.64	271961	4.92	up	up	correct
RES.US	RPC Inc	20190320	10.24	10.61	10.23	10.48	1095837	10.4275	up	down	incorrect
REV.US	Revlon Inc	20190320	18.51	21.16	17.415	20.59	879640	20.59	up	down	incorrect
REVG.US	REV Group Inc	20190320	10.67	10.71	10.22	10.53	299429	10.189	down	up	incorrect
REX.US	REX American Resources Corporation	20190320	80.77	82.455	80.295	81.06	30278	81.06	up	down	incorrect
REXR.US	Rexford Industrial Realty Inc	20190320	35.47	35.65	35.11	35.38	849212	33.6209	down	up	incorrect
REZI.US	Resideo Technologies Inc	20190320	20.62	20.68	19.94	19.97	846334	19.97	down	down	correct
RF.US	Regions Financial Corporation	20190320	15.55	15.63	14.95	14.96	12457725	13.4474	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190320	12.86	13.03	12.8531	13.01	44682	10.6095	up	up	correct
RFL.US	Rafael Holdings Inc	20190320	14.4	14.5	13.82	14.26	24761	14.26	down	up	incorrect
RFP.US	Resolute Forest Products Inc	20190320	8.02	8.2	7.91	8.13	198389	7.5353	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20190320	145.05	145.41	142.64	142.7	273630	133.907	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190320	51.63	52.25	50.96	50.96	155955	44.3689	down	down	correct
RGS.US	Regis Corporation	20190320	18.53	18.79	18.46	18.56	236522	18.56	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190320	10.19	10.21	10.1008	10.2	9512	7.8873	up	up	correct
RH.US	RH	20190320	133.1	133.795	129.35	131.82	730106	131.82	down	up	incorrect
RHI.US	Robert Half International Inc	20190320	66.63	66.9	65.19	65.2	784667	61.6163	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190320	82.51	84.44	81.72	83.23	196436	77.7399	up	up	correct
RIG.US	Transocean Ltd	20190320	9.28	9.58	9.16	9.46	12694300	9.46	up	up	correct
RIO.US	Rio Tinto Group	20190320	56.04	56.99	55.89	56.65	2992381	45.1491	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190320	16.53	16.6736	16.48	16.61	42392	11.4739	up	up	correct
RJF.US	Raymond James Financial Inc	20190320	81.19	81.63	79.28	79.35	1209364	50.5249	down	up	incorrect
RL.US	Ralph Lauren Corporation	20190320	124.57	124.82	121.935	122.75	604028	116.5374	down	down	correct
RLGY.US	Realogy Holdings Corp	20190320	11.7	11.79	11.035	11.29	2947968	11.0049	down	down	correct
RLI.US	RLI Corp	20190320	69.87	70.6	69.41	69.41	109003	64.9963	down	down	correct
RLJ.US	RLJ Lodging Trust	20190320	18.06	18.2	17.93	18.01	1642947	16.5966	down	down	correct
RM.US	Regional Management Corp	20190320	26.22	26.22	25.48	25.93	13704	25.2064	down	up	incorrect
RMD.US	ResMed Inc	20190320	99.13	100.8	98.45	98.81	1467856	96.4258	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190320	20.45	20.45	20.36	20.44	25396	17.446	down	down	correct
RMT.US	Royce Micro	20190320	8.43	8.44	8.36	8.39	142171	6.8044	down	down	correct
RNG.US	RingCentral Inc	20190320	107.5	109.36	106.55	107.67	524641	107.67	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190320	7.65	7.87	7.61	7.8	6880	7.8	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190320	19.97	20.19	19.84	20.14	104743	16.8004	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20190320	144.71	144.71	141.88	142.23	190284	138.9886	down	down	correct
ROG.US	Rogers Corporation	20190320	156.15	157.87	154.575	155.54	123237	155.54	down	down	correct
ROK.US	Rockwell Automation Inc	20190320	177.67	177.96	174.55	176.02	627495	167.0651	down	down	correct
ROL.US	Rollins Inc	20190320	40.72	40.765	40.28	40.55	1491066	26.3477	down	down	correct
ROP.US	Roper Technologies Inc	20190320	332.04	333.86	328.98	330.72	248466	325.8712	down	down	correct
RPM.US	RPM International Inc	20190320	57.63	58.1	57.08	57.65	570312	54.6347	up	up	correct
RPT.US	RPT Realty	20190320	11.42	11.55	11.275	11.45	752018	10.1769	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190320	12.26	12.42	12.25	12.37	259827	10.2553	up	up	correct
RRC.US	Range Resources Corporation	20190320	10.7	11.47	10.66	11.31	6056576	11.1728	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190320	4.88	4.91	4.785	4.81	529464	4.6065	down	down	correct
RRX.US	Regal Beloit Corporation	20190320	81.82	83.42	81.76	82.5	290337	79.5963	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190320	88.93	89.42	87.395	88.69	368866	83.6662	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190320	21.85	21.85	21.85	21.85	0	16.6258
RSG.US	Republic Services Inc	20190320	78.76	78.85	78.21	78.41	1127274	74.6308	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190320	126.44	126.5	124.53	125.31	2945886	73.6493	down	down	correct
RVI.US	Retail Value Inc	20190320	5.9144	6.0219	5.8541	5.9992	508123	-18.6203	up	up	correct
RVT.US	Royce Value Trust Inc	20190320	13.88	13.92	13.72	13.81	204060	11.0322	down	down	correct
RWT.US	Redwood Trust Inc	20190320	15.79	15.84	15.74	15.8	2071103	13.0004	up	down	incorrect
RXN.US	Rexnord Corporation	20190320	26.73	26.94	26.29	26.5	624965	26.1029	down	down	correct
RY.US	Royal Bank of Canada	20190320	77.65	77.93	77.25	77.43	623078	69.3175	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190320	13.18	13.4	12.91	13.13	1430585	12.9926	down	up	incorrect
RYB.US	RYB Education Inc	20190320	8.17	8.17	7.9	7.92	103260	7.92	down	down	correct
RYI.US	Ryerson Holding Corporation	20190320	8.95	9	8.68	8.87	61953	8.812	down	down	correct
RYN.US	Rayonier Inc	20190320	29.35	29.53	29.04	29.32	531847	26.5582	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190320	26.6	26.75	26.5	26.72	29625	22.7616	up	up	correct
SA.US	Seabridge Gold Inc	20190320	13.35	13.72	13.1547	13.6	229176	13.6	up	up	correct
SAFE.US	Safehold Inc	20190320	20.58	20.84	20.3	20.61	30190	19.8264	up	up	correct
SAH.US	Sonic Automotive Inc	20190320	14.46	14.52	13.89	13.91	214616	13.4603	down	down	correct
SAIC.US	Science Applications International Corporation	20190320	73.06	73.195	71.65	72.09	299614	68.6499	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190320	28.8	29.99	28.8	29.62	1664494	29.62	up	up	correct
SAM.US	The Boston Beer Company Inc	20190320	301.02	303.78	295.21	298.42	127666	298.42	down	down	correct
SAN.US	Banco Santander S.A	20190320	5.03	5.06	4.98	4.98	6252214	4.7201	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190320	5.67	5.77	5.52	5.74	1224729	5.74	up	up	correct
SAP.US	SAP SE	20190320	113.79	114.91	113.39	114.53	679558	109.5831	up	up	correct
SAR.US	Saratoga Investment Corp	20190320	22.74	22.74	22.52	22.61	33416	18.9319	down	down	correct
SAVE.US	Spirit Airlines Inc	20190320	53.56	53.7	52.25	52.6	788474	52.6	down	down	correct
SB.US	Safe Bulkers Inc	20190320	1.5	1.54	1.47	1.52	113503	1.52	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190320	207.6	209.84	206.4	209.8	55535200	209.8	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190320	18.13	18.4	17.43	17.45	1149140	17.45	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190320	8.7	8.75	8.7	8.74	24719	8.01	up	up	correct
SBOW.US	SilverBow Resources Inc	20190320	22.67	23.9888	22.67	23.9	47196	23.9	up	down	incorrect
SBR.US	Sabine Royalty Trust	20190320	46.52	48.19	46.375	47.72	43973	38.6331	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190320	11.37	11.58	11.21	11.37	884979	10.6159
SBSW.US	Sibanye Stillwater Limited	20190320	4.68	4.79	4.57	4.78	8535799	4.2688	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190320	21.04	21.06	20.66	20.72	900033	18.9502	down	down	correct
SCCO.US	Southern Copper Corporation	20190320	38.73	39.4795	38.41	39.13	1368848	34.8188	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190320	13.14	13.27	13.06	13.19	114141	9.4728	up	up	correct
SCE.US	PL	20190320	20.115	20.42	20.08	20.4	111473	19.0365	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190320	45.58	45.92	44.5	44.56	8102205	42.7693	down	down	correct
SCI.US	Service Corporation International	20190320	39.93	39.93	39.05	39.35	1025566	37.6268	down	down	correct
SCL.US	Stepan Company	20190320	88.56	89.89	87.49	88.81	99620	86.2403	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190320	14	14.17	14	14.01	246855	10.5975	up	up	correct
SCS.US	Steelcase Inc	20190320	18.01	18.01	15.01	15.11	4372109	13.5487	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190320	16.5	16.6	15.52	15.86	193665	12.9852	down	down	correct
SCX.US	The L.S. Starrett Company	20190320	7.89	7.89	7.61	7.61	7069	7.61	down	down	correct
SD.US	SandRidge Energy Inc	20190320	8	8.46	7.87	8.29	373625	8.29	up	down	incorrect
SDRL.US	Seadrill Limited	20190320	79.99	81.69	78.66	80.66	287154	80.66	up	up	correct
SE.US	Sea Limited	20190320	23.98	24.61	23.7302	24.37	4742494	24.37	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190320	24.13	24.63	24	24.05	1687230	24.05	down	up	incorrect
SEDA.US	UN	20190320	0.12	0.12	0.12	0.12	1000	0.12
SEE.US	Sealed Air Corporation	20190320	45.35	45.48	44.66	45.01	1172513	43.1169	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20190320	14.57	14.75	14.3803	14.44	457980	14.2896	down	down	correct
SF.US	Stifel Financial Corp	20190320	54.79	54.9987	53.58	53.67	563796	34.763	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190320	23.98	24	23.77	23.85	20320	22.0857	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190320	10.79	10.79	10.5577	10.59	103187	9.7198	down	down	correct
SFL.US	SFL Corporation Ltd	20190320	12.27	12.43	12.16	12.35	647102	9.5337	up	up	correct
SFUN.US	Fang Holdings Limited	20190320	1.3	1.31	1.22	1.28	1062832	64	down	down	correct
SGU.US	Star Group L.P	20190320	9.78	9.84	9.74	9.75	67947	8.3975	down	up	incorrect
SHAK.US	Shake Shack Inc	20190320	54	54.86	53.46	54.1	556900	54.1	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190320	38.61	38.64	38.24	38.38	132265	35.3126	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190320	50.25	50.69	49.9	50.36	29015	40.7806	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190320	19.62	19.68	19.49	19.6	438811	14.0681	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190320	14.45	14.59	14.335	14.45	2189223	13.6364
SHOP.US	Shopify Inc	20190320	200.53	203.1	198.73	201.34	1401642	201.34	up	up	correct
SHW.US	The Sherwin	20190320	431.44	433.52	427.07	429.26	417670	139.7724	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190320	4.06	4.37	4.01	4.25	7679359	3.808	up	up	correct
SIG.US	Signet Jewelers Limited	20190320	27.04	27.19	26.17	26.47	1139415	24.8768	down	down	correct
SII.US	Sprott Inc	20190320	2.36	2.4	2.34	2.38	40185	21.8169	up	up	correct
SITC.US	SITE Centers Corp	20190320	12.85	13.07	12.72	12.99	880956	11.7901	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20190320	55.98	56.24	54.37	55.45	725471	55.45	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190320	49.87	50.18	48.13	48.37	2807040	45.6063	down	up	incorrect
SJI.US	South Jersey Industries Inc	20190320	31.04	31.63	30.71	31.25	749523	27.608	up	up	correct
SJM.US	The J. M. Smucker Company	20190320	107.22	107.97	106.51	107.07	933314	98.4706	down	up	incorrect
SJR.US	Shaw Communications Inc	20190320	20.78	20.89	20.64	20.82	293395	18.4064	up	down	incorrect
SJT.US	San Juan Basin Royalty Trust	20190320	5.62	5.76	5.5	5.67	84390	4.6087	up	up	correct
SJW.US	SJW Group	20190320	62.61	63.6	62.14	62.88	153419	59.5899	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20190320	24.75	24.97	24.49	24.77	379640	38.6038	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190320	19.98	20.25	19.75	20.01	1406193	16.7996	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190320	32.78	32.97	32.08	32.33	1457190	32.33	down	down	correct
SKY.US	Skyline Champion Corporation	20190320	19.02	19.47	18.39	19.05	467038	19.05	up	up	correct
SLB.US	Schlumberger Limited	20190320	43.23	44.6	43.08	44.29	9512461	40.2697	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190320	16.02	16.68	15.8601	16.52	1527747	15.9142	up	up	correct
SLF.US	Sun Life Financial Inc	20190320	38.97	38.99	38.48	38.51	632614	34.5776	down	down	correct
SLG.US	SL Green Realty Corp	20190320	89.0019	90.132	88.3919	89.2819	365896	74.3551	up	up	correct
SM.US	SM Energy Company	20190320	15.52	16.74	15.4501	16.46	2514915	16.0931	up	up	correct
SMAR.US	Smartsheet Inc	20190320	48.81	49.04	44.5	45.69	4758949	45.69	down	up	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190320	7.23	7.27	7.2	7.2	989761	6.2758	down	down	correct
SMG.US	The Scotts Miracle	20190320	80.31	80.75	76.32	77.08	993295	71.6598	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190320	13.07	13.78	12.95	13.65	26954	13.65	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20190320	9.85	10	9.7181	9.87	141656	125.0577	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190320	9.02	9.17	8.97	9.16	157515	126.5458	up	up	correct
SMP.US	Standard Motor Products Inc	20190320	48.51	49.25	48.005	48.44	60017	46.2619	down	down	correct
SNA.US	Snap	20190320	158.16	158.25	153.5001	155.19	758194	144.4518	down	down	correct
SNAP.US	Snap Inc	20190320	10.52	11.04	10.45	10.94	19052076	10.94	up	up	correct
SNDR.US	Schneider National Inc	20190320	20.86	21.03	20.42	20.66	801819	18.3416	down	down	correct
SNN.US	Smith & Nephew plc	20190320	39.91	40.25	39.88	40.11	434450	37.8154	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190320	84.21	85.38	83.85	85.09	193350	65.9475	up	up	correct
SNV.US	Synovus Financial Corp	20190320	38	38.35	36.54	36.61	2071450	32.7034	down	down	correct
SNX.US	TD SYNNEX	20190320	95.69	96.42	93.42	94.94	295935	46.4757	down	up	incorrect
SO.US	The Southern Company	20190320	51.03	51.55	50.89	51.18	4241115	45.5767	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190320	16.33	16.79	16.04	16.62	415273	14.4598	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190320	24.62	24.66	24.43	24.65	67883	21.4832	up	up	correct
SOL.US	ReneSola Ltd	20190320	1.78	1.8	1.7452	1.78	6137	1.78
SON.US	Sonoco Products Company	20190320	59.5	59.6278	58.89	59.34	397660	54.5822	down	down	correct
SONY.US	Sony Group Corporation	20190320	44.04	44.11	43.01	43.28	3729295	42.6677	down	down	correct
SOR.US	Source Capital Inc	20190320	36.27	36.5	36.27	36.4966	16395	30.8752	up	up	correct
SOS.US	SOS Limited	20190320	1.25	1.25	1.05	1.15	20096	11.5	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20190320	56.01	56.01	54.225	54.91	698055	51.1109	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190320	10.14	10.145	10.13	10.14	2887	10.14
SPE.US	Special Opportunities Fund Inc	20190320	13.3475	13.41	13.33	13.375	32813	10.1282	up	up	correct
SPG.US	Simon Property Group Inc	20190320	173.55	175.25	172.02	173.94	1396168	149.3733	up	up	correct
SPGI.US	S&P Global Inc	20190320	206.86	208.08	204.74	206.28	1534833	201.5642	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190320	22.58	22.7601	22.44	22.54	102763	17.2541	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190320	14.0076	14.0076	13.8891	13.8891	1100	13.4565	down	down	correct
SPNT.US	SiriusPoint Ltd	20190320	10.89	10.97	10.61	10.63	616057	10.63	down	up	incorrect
SPOT.US	Spotify Technology S.A	20190320	141.39	144.38	139.7	143.9	1139112	143.9	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190320	90.91	92.11	90.5	91.46	1246818	90.8267	up	up	correct
SPXC.US	SPX Corporation	20190320	35.25	35.53	34.59	35.02	208350	35.02	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190320	15.49	15.619	15.4	15.42	49781	13.2452	down	down	correct
SQ.US	Square Inc	20190320	76.18	76.23	73.95	75.26	9422965	75.26	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190320	39.473	39.473	38.232	38.6986	587337	35.6387	down	down	correct
SQNS.US	Sequans Communications S.A	20190320	1.14	1.15	1.1	1.13	31712	4.52	down	down	correct
SR.US	Spire Inc	20190320	79.92	81.13	79.34	80.43	320569	72.901	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190320	36.98	37.42	36.69	37.06	1769019	31.1645	up	up	correct
SRE.US	Sempra	20190320	124.33	125.5131	123.49	125.05	1873581	113.3564	up	down	incorrect
SRG.US	Seritage Growth Properties	20190320	45.07	45.16	44.5	44.66	244799	44.4081	down	down	correct
SRI.US	Stoneridge Inc	20190320	28.7	28.99	28.34	28.55	368198	28.55	down	down	correct
SRL.US	Scully Royalty Ltd	20190320	7.2673	7.29	7.12	7.12	9016	164.8148	down	down	correct
SRLP.US	Sprague Resources LP	20190320	17.9	18.13	17.83	18.03	109146	12.3716	up	down	incorrect
SRT.US	StarTek Inc	20190320	7.34	7.7076	7.3	7.62	61137	7.62	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190320	10.41	10.48	10.38	10.41	10145	32.55
SSD.US	Simpson Manufacturing Co. Inc	20190320	59.32	59.47	58.01	58.43	168814	56.6181	down	down	correct
SSL.US	Sasol Limited	20190320	31.43	31.76	31.1	31.56	228512	31.56	up	down	incorrect
SSTK.US	Shutterstock Inc	20190320	47.03	47.35	46.1	46.32	170444	45.2574	down	down	correct
ST.US	Sensata Technologies Holding plc	20190320	47.59	47.6	46.19	46.37	898762	46.37	down	down	correct
STAG.US	STAG Industrial Inc	20190320	28.5	28.77	28.11	28.53	917098	25.1895	up	up	correct
STAR.US	PI	20190320	24.9	24.9	24.7767	24.8999	900	20.2516	down	up	incorrect
STC.US	Stewart Information Services Corporation	20190320	41.8	42.08	41.06	41.55	153681	38.4287	down	up	incorrect
STE.US	STERIS plc	20190320	122.3	124.49	122.3	123.22	262056	120.2283	up	up	correct
STG.US	Sunlands Technology Group	20190320	4.1	4.27	4.1	4.2291	25075	52.8638	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20190320	20.19	20.1999	20	20.05	54409	16.4189	down	down	correct
STL.US	Sterling Bancorp	20190320	19.75	19.96	19.28	19.3	2400930	18.4694	down	down	correct
STLA.US	Stellantis N.V	20190320	14.118	14.1274	13.8447	13.986	6116377	10.0706	down	down	correct
STM.US	STMicroelectronics N.V	20190320	16.39	16.41	16.06	16.26	5459878	15.9172	down	down	correct
STN.US	Stantec Inc	20190320	23.75	23.75	23.34	23.48	47143	22.3439	down	down	correct
STNG.US	Scorpio Tankers Inc	20190320	19.35	19.78	19.08	19.48	584016	18.2927	up	up	correct
STON.US	StoneMor Inc	20190320	3.71	3.83	3.71	3.75	41212	3.75	up	up	correct
STOR.US	STORE Capital Corporation	20190320	32.3	32.8171	32.09	32.61	1331440	28.6948	up	up	correct
STT.US	State Street Corporation	20190320	69.91	69.92	68.24	68.26	2863374	62.7374	down	down	correct
STWD.US	Starwood Property Trust Inc	20190320	22.63	22.71	22.56	22.6	2257400	17.3718	down	down	correct
STZ.US	Constellation Brands Inc	20190320	167.33	167.61	163.52	164.6	2815881	157.8771	down	down	correct
SU.US	Suncor Energy Inc	20190320	34.22	34.87	34.15	34.73	2266718	31.0878	up	up	correct
SUI.US	Sun Communities Inc	20190320	115.5	116.17	114.22	115.39	539084	108.6666	down	down	correct
SUM.US	Summit Materials Inc	20190320	17.51	17.61	16.74	17.07	1676219	17.07	down	down	correct
SUN.US	Sunoco LP	20190320	30.5	31	30.4	30.71	240680	23.0096	up	up	correct
SUP.US	Superior Industries International Inc	20190320	5.47	5.47	5.08	5.25	399875	5.0372	down	up	incorrect
SUPV.US	Grupo Supervielle S.A	20190320	7.63	7.83	7.27	7.44	1284420	7.1032	down	up	incorrect
SUZ.US	Suzano S.A	20190320	23.78	23.9	23.37	23.59	192792	11.6664	down	down	correct
SWCH.US	Switch Inc	20190320	10.42	10.67	10.25	10.41	1474226	10.1127	down	down	correct
SWI.US	SolarWinds Corporation	20190320	20.04	20.17	19.44	19.48	276339	19.026	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190320	133.05	133.625	130.11	131.85	829212	125.6046	down	down	correct
SWM.US	Schweitzer	20190320	37.95	38.23	37.26	37.69	133344	33.0032	down	down	correct
SWN.US	Southwestern Energy Company	20190320	4.33	4.62	4.33	4.58	18822034	4.58	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190320	82.91	83.53	81.87	82.43	321388	75.6894	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20190320	7.59	7.66	7.55	7.66	32795	6.5935	up	up	correct
SXC.US	SunCoke Energy Inc	20190320	9.07	9.17	8.88	9.06	306185	8.1354	down	down	correct
SXI.US	Standex International Corporation	20190320	76.37	77.32	74.1	74.86	37406	72.3356	down	down	correct
SXT.US	Sensient Technologies Corporation	20190320	65.82	66.08	64.5	65.08	211428	61.0302	down	down	correct
SYF.US	Synchrony Financial	20190320	32.96	33	32.38	32.45	5243532	30.1064	down	up	incorrect
SYK.US	Stryker Corporation	20190320	196.13	198.75	195.39	197.14	1265201	191.2981	up	up	correct
SYY.US	Sysco Corporation	20190320	66.15	66.3	65.37	65.41	1878513	60.9017	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190320	17.05	17.11	16.92	16.92	27038	52.7749	down	up	incorrect
TAC.US	TransAlta Corporation	20190320	6.75	6.94	6.67	6.87	260199	6.5695	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190320	21.29	21.61	21.29	21.43	2358900	20.5244	up	up	correct
TAL.US	TAL Education Group	20190320	35.39	36.21	35.15	36.21	2671565	36.21	up	up	correct
TALO.US	Talos Energy Inc	20190320	25.18	26.7	25.11	25.98	313181	25.98	up	up	correct
TAP.US	Molson Coors Beverage Company	20190320	60.52	60.63	59.21	59.77	2212776	56.4891	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190320	107.5	108.57	106.75	107.56	96550	107.56	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190320	24.97	25.005	24.93	24.99	126940	21.7405	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190320	25.13	25.18	25.05	25.17	99974	21.8182	up	up	correct
TBI.US	TrueBlue Inc	20190320	23.4	23.67	23.03	23.21	144846	23.21	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190320	35.9337	35.9337	32.3	32.3	4369	32.3	down	down	correct
TCN.US	Tricon Capital Group Inc	20190320	8.5377	8.5377	8.5377	8.5377	0	7.7742
TCS.US	The Container Store Group Inc	20190320	6.87	7.36	6.85	7.27	227881	6.7959	up	down	incorrect
TD.US	The Toronto	20190320	56.91	57.09	56.57	56.78	1695753	50.4996	down	down	correct
TDC.US	Teradata Corporation	20190320	46.01	46.66	45.11	45.38	1865571	45.38	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190320	19.77	20.06	19.77	19.92	54879	12.4117	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20190320	449.2	450.31	444.23	445.62	358084	397.9406	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190320	25.15	25.1999	24.98	25.01	17653	21.771	down	down	correct
TDOC.US	Teladoc Health Inc	20190320	62.95	63.11	61.1	61.99	1141673	61.99	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190320	31.65	32.04	31.44	31.5	887177	28.8978	down	up	incorrect
TDW.US	Tidewater Inc	20190320	24.52	24.7	24.0175	24.42	219051	24.3922	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190320	231.45	236.29	231.26	233.38	132722	233.38	up	down	incorrect
TECK.US	Teck Resources Limited	20190320	22.27	22.8	22.07	22.73	2489648	22.1507	up	up	correct
TEF.US	Telefónica S.A	20190320	8.86	8.93	8.8	8.9	2554545	7.0158	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190320	10.41	10.54	10.37	10.53	148132	8.3607	up	down	incorrect
TEL.US	TE Connectivity Ltd	20190320	83.38	83.38	82.28	82.64	2471200	78.6316	down	down	correct
TEN.US	Tenneco Inc	20190320	25.99	26	24.42	24.48	2147230	24.48	down	down	correct
TEO.US	Telecom Argentina S.A	20190320	15.41	15.68	15.25	15.5	184076	13.0872	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190320	16.87	17.0436	16.69	16.86	7545150	16.86	down	down	correct
TEX.US	Terex Corporation	20190320	32.94	33.0997	32.225	32.6	744693	31.715	down	down	correct
TFC.US	Truist Financial Corporation	20190320	49.34	49.49	47.99	48.02	9284488	43.413	down	up	incorrect
TFX.US	Teleflex Incorporated	20190320	301.42	304.66	299.1064	301.8	281558	298.6201	up	up	correct
TG.US	Tredegar Corporation	20190320	19.03	19.18	18.275	18.75	201800	12.3002	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190320	10.51	10.73	10.15	10.52	114924	10.4388	up	up	correct
TGI.US	Triumph Group Inc	20190320	20.24	20.485	19.87	19.97	416775	19.8213	down	down	correct
TGNA.US	TEGNA Inc	20190320	13.83	14.45	13.83	14.01	3516894	13.2788	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190320	14.75	15.02	14.75	14.96	92466	12.2887	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20190320	14.65	14.8	14.23	14.53	238025	12.744	down	down	correct
TGT.US	Target Corporation	20190320	78.43	78.45	77.4	77.54	4325269	73.3033	down	down	correct
THC.US	Tenet Healthcare Corporation	20190320	29.73	30.17	29.27	29.62	695797	29.62	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190320	114.68	115.32	113.5757	113.75	212077	105.1919	down	down	correct
THO.US	Thor Industries Inc	20190320	62.69	62.75	59.57	60.34	757343	56.9587	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190320	17.59	17.65	17.44	17.53	96180	14.5488	down	down	correct
THR.US	Thermon Group Holdings Inc	20190320	25.01	25.37	24.68	24.98	67180	24.98	down	down	correct
THS.US	TreeHouse Foods Inc	20190320	61.13	61.4758	60.44	60.65	331843	60.65	down	down	correct
THW.US	Tekla World Healthcare Fund	20190320	12.79	12.95	12.79	12.88	96700	9.9501	up	up	correct
TIMB.US	W	20190320	16.83	16.97	16.55	16.7	1321211	15.9074	down	down	correct
TISI.US	Team Inc	20190320	18.23	18.31	17.73	17.95	292121	17.95	down	down	correct
TJX.US	The TJX Companies Inc	20190320	52.16	52.64	51.86	52.54	6271332	50.9316	up	down	incorrect
TK.US	Teekay Corporation	20190320	4.2	4.36	4.14	4.3	576454	4.3	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190320	5.92	5.96	5.83	5.91	573104	5.1557	down	down	correct
TKR.US	The Timken Company	20190320	43.58	44.1	43.115	43.71	954086	41.3563	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190320	26.55	26.75	26.47	26.62	290349	23.1843	up	up	correct
TLYS.US	Tilly's Inc	20190320	11.45	11.67	11.26	11.31	404860	8.844	down	down	correct
TM.US	Toyota Motor Corporation	20190320	120.32	120.425	118.96	119.67	140493	110.4616	down	down	correct
TME.US	Tencent Music Entertainment Group	20190320	17.3	17.55	16.34	16.66	24778790	16.66	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190320	17.14	17.29	16.62	16.97	1015659	16.97	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190320	265.83	267.85	262.89	265.63	1524181	263.9598	down	up	incorrect
TMST.US	TimkenSteel Corporation	20190320	11.28	11.51	11.04	11.35	236341	11.35	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190320	47.5	47.65	46.97	47.17	399030	47.17	down	down	correct
TNC.US	Tennant Company	20190320	62.83	63.8	61.64	62.73	66633	60.5901	down	up	incorrect
TNET.US	TriNet Group Inc	20190320	62.07	62.41	60.84	61.5	367390	61.5	down	down	correct
TNK.US	Teekay Tankers Ltd	20190320	0.99	0.99	0.9616	0.98	134703	7.84	down	down	correct
TNL.US	Travel + Leisure Co	20190320	41.29	41.7	40.81	41.19	957597	37.1655	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190320	3.15	3.155	3.0701	3.11	89119	14.2989	down	down	correct
TOL.US	Toll Brothers Inc	20190320	35.16	35.45	34.34	34.88	2695714	33.7242	down	down	correct
TPB.US	Turning Point Brands Inc	20190320	48.79	49.29	46.75	47.63	108100	46.7605	down	down	correct
TPC.US	Tutor Perini Corporation	20190320	18.54	18.54	17.97	18.32	436952	17.6834	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190320	12.41	12.63	11.95	12.27	1304689	12.27	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190320	769.5	777	760.7821	768.06	11390	732.002	down	down	correct
TPR.US	Tapestry Inc	20190320	32.86	32.86	31.7	31.85	7136485	29.7867	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190320	12.93	13	12.87	12.97	291355	9.5751	up	up	correct
TPX.US	Tempur Sealy International Inc	20190320	55.92	56.99	55.555	56.3	2327392	13.9627	up	down	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190320	18.5	18.63	18.4585	18.58	24914	14.93	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20190320	35.534	35.9806	35.2718	35.4563	129329	33.3926	down	down	correct
TRC.US	Tejon Ranch Co	20190320	18.4	18.535	18.18	18.18	69842	18.18	down	down	correct
TREC.US	Trecora Resources	20190320	9	9.32	8.93	9.1	38333	9.1	up	up	correct
TREX.US	Trex Company Inc	20190320	68.91	68.91	65.14	65.59	1863054	32.795	down	up	incorrect
TRGP.US	Targa Resources Corp	20190320	40.58	41.72	40.4225	41.58	1583559	36.7599	up	up	correct
TRI.US	Thomson Reuters Corporation	20190320	56.58	57.025	56.48	56.7	432278	53.8297	up	up	correct
TRN.US	Trinity Industries Inc	20190320	22.44	22.74	22.005	22.5	1675284	20.4651	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20190320	41.4	41.87	40.89	41.53	195289	39.0607	up	up	correct
TROX.US	Tronox Holdings plc	20190320	12.77	13.24	12.505	12.9	1232087	12.0703	up	up	correct
TRP.US	TC Energy Corporation	20190320	45.5	46.05	45.23	45.76	927050	39.0014	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190320	1.75	1.76	1.68	1.74	6989999	17.4	down	down	correct
TRTN.US	Triton International Limited	20190320	30.75	31.52	30.515	31.17	1534007	26.7998	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190320	19.83	19.88	19.68	19.72	402559	13.4468	down	down	correct
TRU.US	TransUnion	20190320	65.08	66.09	64.89	65.49	1015500	64.8559	up	up	correct
TRV.US	The Travelers Companies Inc	20190320	133.1	133.1	131.25	131.33	1339511	122.8939	down	down	correct
TS.US	Tenaris S.A	20190320	28.22	28.58	27.875	28.55	1655050	25.5318	up	up	correct
TSE.US	Trinseo S.A	20190320	46.57	46.88	45.95	46.27	227276	41.7497	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190320	5.51	5.53	5.49	5.53	78008	4.8521	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190320	19.9	19.96	19.7	19.83	436958	13.9831	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190320	39.77	40.15	39.64	39.85	5394019	37.1587	up	up	correct
TSN.US	Tyson Foods Inc	20190320	65.71	65.82	64.465	64.88	4015298	60.8958	down	up	incorrect
TSQ.US	Townsquare Media Inc	20190320	5.87	5.88	5.66	5.71	16107	5.3618	down	down	correct
TT.US	Trane Technologies plc	20190320	106.45	106.45	104.26	104.91	1393010	77.8388	down	up	incorrect
TTC.US	The Toro Company	20190320	68	68.81	67.715	68.26	524821	65.7813	up	down	incorrect
TTE.US	TotalEnergies SE	20190320	57.71	58.2	57.2	57.92	1336846	48.7285	up	down	incorrect
TTI.US	TETRA Technologies Inc	20190320	2.51	2.625	2.46	2.57	645940	2.57	up	up	correct
TTM.US	Tata Motors Limited	20190320	13.09	13.17	12.89	13.06	715728	13.06	down	up	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190320	15.26	15.51	15.17	15.37	48406	51.5519	up	up	correct
TU.US	TELUS Corporation	20190320	9.0675	9.1175	9.0325	9.075	498686	15.3811	up	up	correct
TUP.US	Tupperware Brands Corporation	20190320	26.37	26.49	25.74	26.15	936639	25.3626	down	down	correct
TV.US	Grupo Televisa S.A.B	20190320	11	11.06	10.87	11.02	2160335	10.8407	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20190320	26.23	26.3594	26.1	26.18	6562	24.317	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190320	25.7	25.7271	25.7	25.7	16174	23.8862
TWI.US	Titan International Inc	20190320	5.41	5.61	5.4	5.46	645683	5.4162	up	down	incorrect
TWLO.US	Twilio Inc	20190320	130.1	132.39	127.68	130.65	2772561	130.65	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20190320	17.26	17.26	17.23	17.26	6778	13.0768
TWO.US	Two Harbors Investment Corp	20190320	13.98	14.06	13.94	13.95	4773066	10.4746	down	down	correct
TWTR.US	Twitter Inc	20190320	31.24	32.65	31.16	32.57	22373779	32.57	up	down	incorrect
TX.US	Ternium S.A	20190320	28.45	28.62	27.85	28.43	331529	25.1946	down	down	correct
TXT.US	Textron Inc	20190320	52.04	52.16	51.09	51.41	1371570	51.1723	down	down	correct
TY.US	Tri	20190320	26.34	26.35	26.16	26.2	45351	23.5266	down	up	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20190320	23.81	24.07	23.59	23.82	139173	81.5914	up	down	incorrect
TYL.US	Tyler Technologies Inc	20190320	203.76	205.69	202.37	203.51	156664	203.51	down	down	correct
UA.US	Under Armour Inc	20190320	19.72	19.8	19	19	1739585	19	down	down	correct
UAA.US	Under Armour Inc	20190320	22.12	22.21	21.36	21.39	3333191	21.39	down	down	correct
UAN.US	CVR Partners LP	20190320	4.14	4.2	4.11	4.2	470439	36.3171	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190320	20.46	20.95	20.23	20.55	76831	17.9643	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190320	16.59	16.59	16.59	16.59	536	14.3924
UBS.US	UBS Group AG	20190320	12.35	12.44	12.28	12.32	3751140	10.7299	down	down	correct
UDR.US	UDR Inc	20190320	44.59	44.825	44.2	44.5	1158543	40.6119	down	down	correct
UE.US	Urban Edge Properties	20190320	18.4	18.62	18.25	18.43	265116	16.364	up	up	correct
UFI.US	Unifi Inc	20190320	20.89	21.6	20.67	21.12	103680	21.12	up	up	correct
UFS.US	Domtar Corporation	20190320	49.7	49.7	48.45	48.84	678813	45.7643	down	down	correct
UGI.US	UGI Corporation	20190320	54.71	54.95	54.12	54.49	1022925	49.7214	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190320	99.02	100.8	96.66	100.22	135915	100.22	up	up	correct
UGP.US	Ultrapar Participações S.A	20190320	13.98	14.265	13.89	14.07	1823560	6.6204	up	up	correct
UHS.US	Universal Health Services Inc	20190320	135.43	135.84	133.6	134.02	418325	132.568	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20190320	72.24	73.98	71.5316	72.87	30636	65.9608	up	up	correct
UI.US	Ubiquiti Inc	20190320	143.38	145.49	142.69	143.76	227445	140.8794	up	up	correct
UIS.US	Unisys Corporation	20190320	13.41	13.45	13.04	13.14	492377	13.14	down	down	correct
UL.US	Unilever PLC	20190320	56.86	57.36	56.75	57.13	1226911	52.1418	up	up	correct
UMC.US	United Microelectronics Corporation	20190320	1.84	1.88	1.82	1.86	602441	1.645	up	up	correct
UMH.US	UMH Properties Inc	20190320	13.83	14.105	13.6	13.85	149389	12.1664	up	up	correct
UNF.US	UniFirst Corporation	20190320	139.53	140.18	138.21	138.32	176781	136.5918	down	down	correct
UNFI.US	United Natural Foods Inc	20190320	13.63	13.83	13.445	13.48	1106288	13.48	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190320	257.43	257.69	249.97	250.5	4193496	239.8977	down	down	correct
UNM.US	Unum Group	20190320	36.23	36.33	34.52	34.54	3100365	30.2581	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190320	25.29	25.67	25.29	25.58	36661	21.7535	up	up	correct
UNP.US	Union Pacific Corporation	20190320	161.11	162.43	160.1574	161	3802445	152.0819	down	down	correct
UNVR.US	Univar Solutions Inc	20190320	22.15	22.28	21.75	21.99	1024761	21.99	down	down	correct
UPS.US	United Parcel Service Inc	20190320	108.33	109	106.5	107.92	4199058	99.6391	down	down	correct
URI.US	United Rentals Inc	20190320	120.27	120.305	114.0605	116.11	3348184	116.11	down	down	correct
USA.US	Liberty All	20190320	6.13	6.15	6.08	6.12	473425	4.6372	down	down	correct
USAC.US	USA Compression Partners LP	20190320	15.95	15.98	15.81	15.9	187597	11.0152	down	down	correct
USB.US	U.S. Bancorp	20190320	51.85	51.91	50.33	50.37	6540184	45.7396	down	down	correct
USDP.US	USD Partners LP	20190320	11.09	11.09	10.9852	11.06	53837	8.0291	down	down	correct
USFD.US	US Foods Holding Corp	20190320	34.5	34.625	34.28	34.4	927000	34.4	down	up	incorrect
USM.US	United States Cellular Corporation	20190320	47.42	47.79	46.98	47.04	196769	47.04	down	down	correct
USNA.US	USANA Health Sciences Inc	20190320	91.24	91.69	85.89	87.24	454853	87.24	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190320	105.1	108.3	103.94	106.59	115471	104.0823	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190320	7.61	7.64	7.17	7.27	471717	7.27	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190320	23.82	24.04	23.82	24	175284	19.6249	up	up	correct
UTI.US	Universal Technical Institute Inc	20190320	3.38	3.48	3.38	3.41	3428	3.41	up	up	correct
UTL.US	Unitil Corporation	20190320	53.94	54.6825	53.73	53.86	40136	49.4681	down	up	incorrect
UVE.US	Universal Insurance Holdings Inc	20190320	31.79	31.79	30.96	31.06	233441	28.3676	down	down	correct
UVV.US	Universal Corporation	20190320	59.67	59.86	58.86	59.21	144304	50.3504	down	up	incorrect
V.US	Visa Inc	20190320	154.34	154.87	152.7134	153.75	6391356	151.1722	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190320	95.47	95.83	93.42	94.64	308275	92.2859	down	down	correct
VALE.US	Vale S.A.	20190320	13.56	13.645	13.36	13.49	29029240	10.6975	down	down	correct
VAPO.US	Vapotherm Inc	20190320	20	20.52	19.65	19.74	39769	19.74	down	down	correct
VATE.US	Innovate Corp	20190320	2.5	2.59	2.36	2.55	628527	2.55	up	up	correct
VBF.US	Invesco Bond Fund	20190320	17.89	17.91	17.76	17.81	30268	15.1338	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190320	12.34	13.09	12.34	12.34	0	10.2402
VCRA.US	Vocera Communications Inc	20190320	33.1	34.58	33.0601	34.33	533584	34.33	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190320	12.23	12.23	12.15	12.21	49324	10.8386	down	down	correct
VEC.US	Vectrus Inc	20190320	26.85	27.36	26.52	26.89	67661	26.89	up	up	correct
VEDL.US	Vedanta Limited	20190320	10.01	10.13	9.87	10.04	932514	8.3037	up	up	correct
VEEV.US	Veeva Systems Inc	20190320	124.14	125.3887	122.17	124.57	840183	124.57	up	up	correct
VER.US	VEREIT Inc	20190320	8.19	8.27	8.075	8.17	11315968	35.0076	down	down	correct
VET.US	Vermilion Energy Inc	20190320	25.05	25.78	24.71	25.63	295470	22.0144	up	up	correct
VFC.US	V.F. Corporation	20190320	86.35	86.5	84.6	84.92	1874879	79.3061	down	down	correct
VGI.US	Virtus Global Multi	20190320	12.17	12.25	12.11	12.2	40567	9.4609	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190320	12.25	12.32	12.23	12.32	212956	10.7866	up	up	correct
VGR.US	Vector Group Ltd	20190320	10.4571	10.5333	10.2476	10.2857	1016255	8.2011	down	down	correct
VHC.US	VirnetX Holding Corp	20190320	5.8	5.95	5.64	5.78	437735	4.9578	down	down	correct
VHI.US	Valhi Inc	20190320	2.22	2.27	2.11	2.24	532378	24.8995	up	up	correct
VICI.US	VICI Properties Inc	20190320	21.37	21.67	21.22	21.45	2309259	18.2993	up	down	incorrect
VIIX.US	VelocityShares VIX Short	20190320	12.22	12.46	11.95	12.32	117265	61.6	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190320	7.6	7.64	7.24	7.36	6190295	7.36	down	down	correct
VIV.US	Telefônica Brasil S.A	20190320	12.81	13.1	12.7	12.9	2084212	10.2305	up	up	correct
VKQ.US	Invesco Municipal Trust	20190320	11.95	12.06	11.94	12.05	210206	10.5499	up	up	correct
VLO.US	Valero Energy Corporation	20190320	86.04	87.03	85.33	86.44	3921774	74.5101	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190320	8.97	9.24	8.97	9.06	259237	9.06	up	up	correct
VLT.US	Invesco High Income Trust II	20190320	14.3	14.4	14.25	14.32	9984	11.3316	up	up	correct
VMC.US	Vulcan Materials Company	20190320	115	116.5	113.774	115.35	1182359	112.4021	up	up	correct
VMI.US	Valmont Industries Inc	20190320	134.05	134.87	131.77	132.61	138937	128.0077	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190320	11.8	11.88	11.76	11.88	334149	10.4053	up	up	correct
VNCE.US	Vince Holding Corp	20190320	12.79	13.35	12.55	13.27	19699	13.27	up	up	correct
VNE.US	Veoneer Inc	20190320	25.79	25.81	24.71	24.88	2118954	24.88	down	up	incorrect
VNO.US	Vornado Realty Trust	20190320	66.43	66.98	65.9075	66.54	816755	56.2564	up	down	incorrect
VNTR.US	Venator Materials PLC	20190320	6.03	6.05	5.74	5.92	594301	5.92	down	down	correct
VOC.US	VOC Energy Trust	20190320	5.55	5.68	5.4109	5.68	34563	4.1922	up	down	incorrect
VOYA.US	Voya Financial Inc	20190320	50.68	51.0132	49.95	50.26	2018648	49.0279	down	down	correct
VPG.US	Vishay Precision Group Inc	20190320	35.1	35.65	34.675	35.13	35813	35.13	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190320	12.26	12.26	12.224	12.25	35802	10.7682	down	down	correct
VRS.US	Verso Corporation	20190320	20.61	20.87	20.14	20.5	583744	15.4824	down	down	correct
VRT.US	Vertiv Holdings Co	20190320	9.984	9.99	9.97	9.97	127200	9.9608	down	down	correct
VRTV.US	Veritiv Corporation	20190320	27.37	28.115	27.005	27.48	70556	27.48	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190320	19.95	20.04	19.6	19.82	695726	18.7383	down	down	correct
VST.US	Vistra Corp	20190320	25.61	25.92	25.56	25.6	4261856	23.6987	down	down	correct
VSTO.US	Vista Outdoor Inc	20190320	8.52	8.6	8.22	8.25	643704	8.25	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190320	11.16	11.2067	11.11	11.14	282190	8.9785	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190320	13.24	13.26	13.1371	13.25	24088	11.7537	up	up	correct
VTOL.US	Bristow Group Inc	20190320	11.41	11.92	11.4	11.66	22575	34.98	up	up	correct
VTR.US	Ventas Inc	20190320	61.1	62.05	60.61	61.68	2398056	54.0247	up	up	correct
VVI.US	Viad Corp	20190320	54.16	54.68	53.39	53.75	81134	53.3322	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20190320	4.25	4.26	4.23	4.25	1343625	3.5089
VVV.US	Valvoline Inc	20190320	18.43	18.56	18.15	18.31	792216	17.3967	down	down	correct
VZ.US	Verizon Communications Inc	20190320	57.51	58.055	57.11	57.67	11903104	51.2431	up	up	correct
W.US	Wayfair Inc	20190320	170	173	167.67	171.14	1372257	171.14	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190320	71.79	73.01	71	72.48	3080900	71.222	up	up	correct
WAL.US	Western Alliance Bancorporation	20190320	44.32	44.74	42.22	42.27	1090218	40.3318	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190320	25.54	25.55	25.5	25.55	3410	21.9232	up	up	correct
WAT.US	Waters Corporation	20190320	246.69	247.665	243.58	245.26	465549	245.26	down	down	correct
WBK.US	Westpac Banking Corporation	20190320	18.74	18.82	18.65	18.67	173940	16.3784	down	down	correct
WBS.US	Webster Financial Corporation	20190320	53.93	55.135	52.54	52.69	803549	47.4022	down	down	correct
WBT.US	Welbilt Inc	20190320	16.28	16.34	16.03	16.05	1102260	16.05	down	up	incorrect
WCC.US	WESCO International Inc	20190320	53	53.03	52.04	52.46	438688	52.46	down	down	correct
WCN.US	Waste Connections Inc	20190320	84.57	85	84.07	84.39	525903	82.6907	down	up	incorrect
WD.US	Walker & Dunlop Inc	20190320	53.02	53.26	50.88	50.95	192378	48.0188	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190320	13.03	13.1	12.95	13.02	61564	11.0545	down	down	correct
WEC.US	WEC Energy Group Inc	20190320	77.81	78.54	77.41	77.74	1421043	71.9613	down	down	correct
WELL.US	Welltower Inc	20190320	75.45	75.92	74.47	75.5	2100066	67.6189	up	up	correct
WES.US	Western Midstream Partners LP	20190320	32.38	33.11	32.06	32.61	2017718	24.7522	up	down	incorrect
WEX.US	WEX Inc	20190320	186.05	186.85	183.41	184.81	650361	184.81	down	down	correct
WF.US	Woori Financial Group Inc	20190320	39.99	40.2	39.74	40	15484	36.086	up	up	correct
WFC.US	Wells Fargo & Company	20190320	51.19	51.57	50.33	50.4	20632372	46.3722	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190320	49.25	49.29	48	49.29	4300	47.8187	up	up	correct
WGO.US	Winnebago Industries Inc	20190320	30.86	30.86	29.4709	30.08	686281	29.2822	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190320	51.35	51.8	50.64	50.93	463100	48.9305	down	down	correct
WHD.US	Cactus Inc	20190320	35.91	37.13	35.32	36.79	1435388	35.8266	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190320	36.61	37.18	36.26	36.7	33009	29.6474	up	up	correct
WHR.US	Whirlpool Corporation	20190320	131.97	133.13	129.897	130.5	893501	119.957	down	down	correct
WIA.US	Western Asset Inflation	20190320	11.06	11.14	11.05	11.14	31503	9.0116	up	up	correct
WIT.US	Wipro Limited	20190320	4.05	4.11	4.05	4.1	1135962	4.0764	up	up	correct
WIW.US	Western Asset Inflation	20190320	10.7	10.82	10.69	10.79	99449	9.4064	up	up	correct
WK.US	Workiva Inc	20190320	49.23	49.54	48.05	48.96	310934	48.96	down	down	correct
WLK.US	Westlake Chemical Corporation	20190320	68.86	70.02	68.34	69.06	730849	66.0987	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190320	22.69	22.855	22.5804	22.67	46577	18.0498	down	down	correct
WM.US	Waste Management Inc	20190320	101.3	101.55	100.67	100.8	1522823	96.0386	down	down	correct
WMB.US	The Williams Companies Inc	20190320	28.16	28.545	27.99	28.35	8682646	23.4101	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190320	10.53	10.66	10.4715	10.5	278413	8.3887	down	down	correct
WMK.US	Weis Markets Inc	20190320	41.31	41.55	39.9	40.45	149443	37.6176	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190320	25.7	26.01	25.32	25.52	268538	24.186	down	down	correct
WMT.US	Walmart Inc	20190320	99.2	99.55	98.54	98.64	6323122	94.1096	down	down	correct
WNC.US	Wabash National Corporation	20190320	13.48	13.56	13.17	13.36	304080	12.4942	down	down	correct
WNS.US	WNS (Holdings) Limited	20190320	52.86	53.3745	52.41	52.81	133038	52.81	down	down	correct
WOLF.US	Wolfspeed Inc	20190320	58.18	59.1735	57.01	57.88	2629892	57.88	down	up	incorrect
WOR.US	Worthington Industries Inc	20190320	37.16	37.7023	36.36	36.78	245903	34.4649	down	down	correct
WOW.US	WideOpenWest Inc	20190320	9.43	9.47	9.15	9.22	376335	9.22	down	down	correct
WPC.US	W. P. Carey Inc	20190320	76.58	77.24	76.22	76.85	737920	65.6688	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20190320	22.71	23.17	22.3335	22.96	3347417	22.0833	up	up	correct
WPP.US	WPP plc	20190320	57.72	57.76	56.86	57.36	120635	48.7784	down	down	correct
WRB.US	W. R. Berkley Corporation	20190320	83	83.66	82.59	82.77	407665	52.1025	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190320	27.38	27.87	27.25	27.65	668870	24.4388	up	up	correct
WRI.US	Weingarten Realty Investors	20190320	27.69	27.91	27.37	27.72	857750	24.1242	up	up	correct
WRK.US	WestRock Company	20190320	38.29	38.43	37.33	37.65	2278249	34.5496	down	up	incorrect
WSM.US	Williams	20190320	56.76	57.82	56.28	56.85	3787478	53.3481	up	up	correct
WSO.US	Watsco Inc	20190320	141.69	142.78	140.6	141.45	504594	128.4388	down	down	correct
WSR.US	Whitestone REIT	20190320	11.73	12.1	11.72	11.97	265476	9.9502	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190320	105.81	106.05	104.36	105.09	257306	104.1718	down	down	correct
WTI.US	W&T Offshore Inc	20190320	6.3	6.65	6.25	6.51	3733649	6.51	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190320	922	925.02	908.625	914	8219	912.1103	down	down	correct
WTRG.US	Essential Utilities Inc	20190320	36.14	36.5	35.88	36.21	613246	34.1106	up	up	correct
WTS.US	Watts Water Technologies Inc	20190320	80.34	81.38	79.57	79.89	94570	78.0065	down	down	correct
WTTR.US	Select Energy Services Inc	20190320	11.42	11.77	11.37	11.61	457918	11.61	up	down	incorrect
WU.US	The Western Union Company	20190320	18.04	18.17	17.96	18	4512653	16.1424	down	up	incorrect
WWE.US	World Wrestling Entertainment Inc	20190320	88.78	90.81	87.84	90	477298	87.7439	up	up	correct
WWW.US	Wolverine World Wide Inc	20190320	35.84	36.24	35.36	35.73	609948	34.3495	down	down	correct
WY.US	Weyerhaeuser Company	20190320	25.58	25.6	25.17	25.37	4189682	23.2113	down	down	correct
X.US	United States Steel Corporation	20190320	20	20.03	19.29	19.78	10229360	19.4043	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190320	8.78	8.78	8.62	8.6892	15579	6.4495	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190320	19.54	19.99	19.52	19.92	859911	18.4127	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190320	4.65	4.78	4.5402	4.67	303073	4.0585	up	up	correct
XOM.US	Exxon Mobil Corporation	20190320	80.75	81.92	80.56	81.32	13133740	68.4526	up	up	correct
XPO.US	XPO Logistics Inc	20190320	50.2766	50.5764	48.9772	50.1766	4822007	29.2064	down	up	incorrect
XPRO.US	Frank’s International NV	20190320	38.16	39.72	37.98	39	101417	39	up	up	correct
XYF.US	X Financial	20190320	6.5	6.5171	6	6.15	37292	18.1319	down	down	correct
XYL.US	Xylem Inc	20190320	78.38	78.7099	77.62	78.18	563724	75.7219	down	down	correct
Y.US	Alleghany Corporation	20190320	616.31	617.575	607.97	608.41	87453	595.4436	down	down	correct
YELP.US	Yelp Inc	20190320	34.61	35.11	34.47	34.6	1264911	34.6	down	down	correct
YETI.US	YETI Holdings Inc	20190320	29.02	29.1	27.52	28.16	1405999	28.16	down	up	incorrect
YEXT.US	Yext Inc	20190320	22.18	22.51	21.91	22.13	1515566	22.13	down	down	correct
YPF.US	YPF Sociedad Anónima	20190320	14.28	14.63	14.2	14.47	1444325	14.3586	up	down	incorrect
YRD.US	Yiren Digital Ltd	20190320	12.7	12.71	12.142	12.38	172804	12.38	down	down	correct
YUM.US	Yum! Brands Inc	20190320	98.24	98.995	97.96	98.57	2928764	93.9721	up	up	correct
YUMC.US	Yum China Holdings Inc	20190320	43.26	43.57	42.55	43.19	2187300	42.2699	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190320	125.91	128.51	125.5492	127.43	1987681	124.6891	up	up	correct
ZEN.US	Zendesk Inc	20190320	83.54	84.95	82.77	84.02	1545096	84.02	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20190320	14.37	14.3982	13.31	13.5	421869	13.5	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190320	41.24	41.82	40.91	41.58	34115	41.2038	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190320	18.65	18.69	18.16	18.33	3388191	17.745	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190320	10.67	10.67	10.58	10.6	110948	8.1504	down	down	correct
ZTS.US	Zoetis Inc	20190320	98.75	99.26	97.81	98.5	1592043	96.9766	down	up	incorrect
ZUO.US	Zuora Inc	20190320	23.83	24.23	23.4	23.74	1830284	23.74	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20190320	26.73	26.94	26.29	26.5	625000	26.0821	down	down	correct
ZYME.US	Zymeworks Inc	20190320	15.1	15.5508	15.1	15.46	104636	15.46	up	down	incorrect