CollectAI

close-nyse_stocks

2019/03/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190322	81.54	81.675	78.97	78.99	1435825	77.3771	down	up	incorrect
AA.US	Alcoa Corporation	20190322	29.1	29.27	27.8	28.12	3356052	28.0587	down	down	correct
AAIC.US	PC	20190322	23.35	23.385	23.06	23.06	13428	17.3305	down	down	correct
AAP.US	Advance Auto Parts Inc	20190322	168.33	168.58	164.72	164.84	941630	160.8585	down	down	correct
AAT.US	American Assets Trust Inc	20190322	45.65	46.06	45.11	45.11	269931	41.5848	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190322	28.74	28.845	27.41	27.82	512350	22.0516	down	down	correct
ABB.US	ABB Ltd	20190322	18.91	18.94	18.58	18.58	2904184	16.6231	down	down	correct
ABBV.US	AbbVie Inc	20190322	80.78	81.99	79.69	79.76	4992843	69.0968	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190322	80.14	80.38	78.67	78.77	978843	75.1292	down	down	correct
ABEV.US	Ambev S.A	20190322	4.29	4.3357	4.23	4.28	54303781	3.8925	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190322	69.38	69.46	66.835	66.89	168298	66.89	down	down	correct
ABM.US	ABM Industries Incorporated	20190322	34.66	34.66	33.6	33.88	816480	32.0983	down	up	incorrect
ABT.US	Abbott Laboratories	20190322	79.81	80	77.69	77.97	7532950	74.7029	down	down	correct
AC.US	Associated Capital Group Inc	20190322	39.83	40.2985	38.575	38.79	10766	37.9898	down	up	incorrect
ACA.US	Arcosa Inc	20190322	29.93	30.78	29	29.04	385307	28.6764	down	down	correct
ACC.US	American Campus Communities Inc	20190322	46.98	47.52	46.77	46.8	540482	41.4824	down	down	correct
ACCO.US	ACCO Brands Corporation	20190322	8.51	8.55	8.22	8.22	467053	7.4877	down	down	correct
ACEL.US	WS	20190322	10.14	10.14	10.14	10.14	36219	8.7636
ACH.US	Aluminum Corporation of China Limited	20190322	9.87	9.88	9.6605	9.74	42483	9.74	down	up	incorrect
ACM.US	AECOM	20190322	29.87	29.91	29.25	29.36	699714	29.36	down	up	incorrect
ACN.US	Accenture plc	20190322	167.8	168.42	165.11	165.24	1602613	158.6424	down	up	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20190322	15.32	15.36	15.12	15.14	297847	11.3007	down	up	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190322	22.59	22.59	22.2	22.27	42516	15.0959	down	up	incorrect
ADM.US	Archer	20190322	42.9	42.97	42.46	42.62	2594399	39.2104	down	down	correct
ADNT.US	Adient plc	20190322	13.37	13.398	12.53	12.57	2704100	12.57	down	up	incorrect
ADT.US	ADT Inc	20190322	6.5	6.515	6.12	6.21	3742796	5.4219	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190322	14.45	14.5	14.25	14.25	205104	10.5981	down	up	incorrect
AEE.US	Ameren Corporation	20190322	73.48	74.45	73.41	73.75	1346850	68.6642	up	up	correct
AEG.US	Aegon N.V	20190322	4.94	4.95	4.81	4.83	15371302	4.1998	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190322	44.28	44.84	44.06	44.29	1341168	42.2587	up	down	incorrect
AENZ.US	Aenza S.A.A	20190322	3.11	3.11	3.02	3.05	6927	3.05	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20190322	20.24	20.4	19.83	20	3417968	18.3537	down	down	correct
AER.US	AerCap Holdings N.V	20190322	45.48	45.61	44.53	44.9	3302042	44.9	down	down	correct
AES.US	The AES Corporation	20190322	18.3	18.42	18.045	18.06	5223321	16.6389	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20190322	12.87	12.89	12.83	12.89	58989	11.8797	up	up	correct
AFG.US	American Financial Group Inc	20190322	94.69	95.76	94.59	94.71	428846	69.8777	up	up	correct
AFGB.US	American Financial Group Inc	20190322	25.1	25.15	25.03	25.03	37089	22.1065	down	down	correct
AFI.US	Armstrong Flooring Inc	20190322	14.05	14.12	13.73	13.75	216159	13.75	down	down	correct
AFL.US	Aflac Incorporated	20190322	49.65	49.99	49.42	49.46	3596748	46.2484	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20190322	14.95	15.01	14.84	14.87	51754	12.1812	down	down	correct
AG.US	First Majestic Silver Corp	20190322	6.9	7.0099	6.85	6.89	2871559	6.8823	down	up	incorrect
AGCO.US	AGCO Corporation	20190322	68.37	68.86	67.08	67.4	1008248	64.2646	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190322	9.64	9.64	9.46	9.48	63771	7.7171	down	down	correct
AGI.US	Alamos Gold Inc	20190322	5.23	5.37	5.14	5.24	1742282	5.098	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20190322	45.11	45.42	44.93	44.94	644686	42.5907	down	down	correct
AGR.US	Avangrid Inc	20190322	49.57	50.26	49.57	50.04	346938	45.3757	up	up	correct
AGRO.US	Adecoagro S.A	20190322	7.22	7.25	6.86	6.87	170615	6.87	down	down	correct
AGS.US	PlayAGS Inc	20190322	24.86	25.04	24.09	24.11	502071	24.11	down	down	correct
AGX.US	Argan Inc	20190322	48.79	48.91	47.8	48.11	91382	43.2887	down	up	incorrect
AHT.US	PI	20190322	23.17	23.3	22.901	22.98	17936	19.8421	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190322	23.881	23.89	23.881	23.89	241	19.7282	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20190322	14.86	14.86	14.74	14.74	41791	11.9817	down	up	incorrect
AIG.US	PA	20190322	24.75	25.2699	24.75	25.14	103726	21.6699	up	up	correct
AIN.US	Albany International Corp	20190322	73.8	73.99	70.2	70.27	152151	68.0567	down	down	correct
AIR.US	AAR Corp	20190322	33.5	33.52	32.41	32.59	442519	32.223	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190322	58.93	59.28	56.07	56.12	157696	53.3229	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20190322	5.4126	5.461	5.3749	5.3771	895678	4.8601	down	down	correct
AIZ.US	Assurant Inc	20190322	95.45	95.84	94.54	94.56	776185	89.9677	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190322	78.41	79.175	78.32	78.88	992282	75.4249	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190322	34.78	34.7892	33.34	33.5	636077	30.1871	down	down	correct
AJX.US	Great Ajax Corp	20190322	13.5	13.623	13.33	13.35	100285	10.7656	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190322	25.12	25.165	25.06	25.13	8560	20.4965	up	up	correct
AKO.US	B	20190322	21.7427	21.99	21.25	21.7995	4191	19.0811	up	up	correct
AKR.US	Acadia Realty Trust	20190322	27.35	27.57	26.98	26.98	398721	24.7784	down	down	correct
AL.US	PA	20190322	25.26	25.33	25.24	25.25	260551	21.3779	down	up	incorrect
ALB.US	Albemarle Corporation	20190322	85	85.3909	82.51	82.72	890486	79.4053	down	down	correct
ALE.US	ALLETE Inc	20190322	82.35	83.375	82.13	82.23	213952	74.4227	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190322	23.86	24.03	23.46	23.47	257274	21.7611	down	down	correct
ALG.US	Alamo Group Inc	20190322	98.96	98.96	97.29	97.29	128755	96.1238	down	down	correct
ALIN.US	PE	20190322	19.27	19.44	19.06	19.06	28117	14.8409	down	down	correct
ALK.US	Alaska Air Group Inc	20190322	55.08	55.3799	54.24	54.25	1550477	53.0652	down	down	correct
ALL.US	The Allstate Corporation	20190322	94.33	94.92	93.89	94.17	1524239	88.486	down	down	correct
ALLE.US	Allegion plc	20190322	88.61	88.83	87.16	87.22	704571	84.5908	down	down	correct
ALLY.US	PA	20190322	26.13	26.1727	26.05	26.06	270609	26.06	down	down	correct
ALN.US	American Lorain Corporation	20190322	0.15	0.155	0.15	0.155	9000	0.155	up	down	incorrect
ALP.US	PQ	20190322	25.03	25.05	25.03	25.05	26568	22.0047	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190322	46.08	46.25	44.54	44.58	749900	42.5001	down	up	incorrect
ALV.US	Autoliv Inc	20190322	75.73	75.94	73.9	73.93	451877	69.7473	down	down	correct
ALX.US	Alexander's Inc	20190322	366.4	366.4	362.97	363.02	3339	306.4674	down	down	correct
AM.US	Antero Midstream Corporation	20190322	13.45	13.53	13.175	13.3	3682931	8.6807	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190322	19.32	19.43	18.74	18.74	281809	18.74	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190322	15.35	15.49	15.04	15.06	1135877	14.1107	down	up	incorrect
AMCR.US	Amcor plc	20190322	10.8	10.8	10.8	10.8	20700	9.5989
AME.US	AMETEK Inc	20190322	82.15	82.31	79.36	79.41	1596047	77.9623	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190322	104.01	104.47	98.41	99.16	1322228	97.6185	down	up	incorrect
AMH.US	PH	20190322	24.9	24.9	24.46	24.6	20509	20.9541	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190322	48.92	49.1778	48.18	48.31	535761	48.31	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190322	14.672	14.77	14.61	14.77	1205	13.6998	up	up	correct
AMP.US	Ameriprise Financial Inc	20190322	128.24	128.43	123.07	124.13	1237267	116.4532	down	down	correct
AMPY.US	Amplify Energy Corp	20190322	10.66	10.7	10.31	10.44	172504	10.44	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20190322	54.55	55.58	54.55	54.97	45930	54.97	up	down	incorrect
AMRC.US	Ameresco Inc	20190322	16.95	17.12	16.52	16.71	149773	16.71	down	up	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20190322	14.44	14.52	13.87	14.05	680879	14.05	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190322	194.24	196.79	193.21	193.65	2050293	183.0813	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20190322	14.93	15.06	14.73	14.81	1553041	13.7457	down	down	correct
AN.US	AutoNation Inc	20190322	34.2	34.54	33.48	33.57	995576	33.57	down	up	incorrect
ANET.US	Arista Networks Inc	20190322	312.33	314.9	299.59	300.16	4539376	75.04	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190322	25.36	25.6	24.61	24.66	2346362	23.4019	down	down	correct
ANH.US	PC	20190322	25.15	25.17	25.15	25.1642	1094	21.179	up	down	incorrect
ANTM.US	Anthem Inc	20190322	304.48	306	301.065	301.51	1096138	291.3277	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190322	8.39	8.39	8.253	8.27	180642	6.6952	down	down	correct
AON.US	Aon plc	20190322	166.11	167.68	165.91	166.31	822720	162.3538	up	up	correct
AOS.US	A. O. Smith Corporation	20190322	52.69	52.75	51.45	51.74	1007117	49.1498	down	up	incorrect
AP.US	Ampco	20190322	3.7	3.7301	3.39	3.54	60121	3.54	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190322	25.83	25.99	24.74	25	396425	19.6123	down	down	correct
APD.US	Air Products and Chemicals Inc	20190322	186.03	187.58	185.98	186.3	1573546	175.5366	up	down	incorrect
APH.US	Amphenol Corporation	20190322	95.8	96.15	94.49	94.54	1788436	46.0278	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190322	16.35	16.395	16.09	16.12	1185917	14.907	down	down	correct
APO.US	PB	20190322	24.79	24.79	24.62	24.68	25842	20.9419	down	down	correct
APRN.US	Blue Apron Holdings Inc	20190322	1.01	1.02	0.9425	0.9514	194145	14.271	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190322	15.46	15.61	15.05	15.06	268879	12.1251	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190322	11.19	11.33	11.13	11.28	217237	10.0103	up	up	correct
AQNA.US	AQNA	20190322	27.02	27.0414	26.8574	26.96	18581	22.6266	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190322	13.25	13.29	12.615	12.71	847126	12.71	down	down	correct
AR.US	Antero Resources Corporation	20190322	8.65	8.66	8.3	8.39	5203584	8.39	down	down	correct
ARC.US	ARC Document Solutions Inc	20190322	2.33	2.38	2.21	2.24	120780	2.1253	down	up	incorrect
ARCH.US	Arch Resources Inc	20190322	91.34	92.5	90.53	90.58	279330	87.8727	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190322	8.07	8.12	7.88	7.9	125554	7.357	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190322	14.94	14.95	14.84	14.88	116983	11.7544	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190322	142.16	143.55	141.66	141.72	436410	131.8785	down	up	incorrect
ARES.US	Ares Management Corporation	20190322	23.67	23.7	22.53	23.12	655859	20.8724	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190322	25.37	25.37	25.37	25.37	300	21.3144
ARGO.US	Argo Group International Holdings Ltd	20190322	70.54	71.33	69.94	70	189451	65.4248	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190322	18.39	18.46	18.35	18.36	977416	13.3537	down	down	correct
ARL.US	American Realty Investors Inc	20190322	12.08	12.2399	11.85	11.85	2085	11.85	down	down	correct
ARLO.US	Arlo Technologies Inc	20190322	4.19	4.21	4	4.09	1422301	4.09	down	down	correct
ARMK.US	Aramark	20190322	29.82	29.82	28.83	28.91	2636509	27.8841	down	down	correct
AROC.US	Archrock Inc	20190322	10.11	10.15	9.43	9.44	991330	7.7438	down	down	correct
ARW.US	Arrow Electronics Inc	20190322	79.37	79.56	76.63	76.66	419050	76.66	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190322	10.3879	10.48	10.3339	10.45	105237	10.4087	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20190322	5.63	5.655	5.43	5.48	146931	5.4352	down	down	correct
ASG.US	Liberty All	20190322	5.61	5.62	5.43	5.45	302417	4.1963	down	down	correct
ASGN.US	ASGN Incorporated	20190322	64.41	64.485	61.74	61.82	272066	61.82	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190322	78.9	78.9	76.61	76.7	444722	73.7745	down	down	correct
ASIX.US	AdvanSix Inc	20190322	29.8	29.88	28.35	28.41	158954	28.3361	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190322	2.95	3.01	2.83	2.86	22227	2.86	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190322	161.28	162.945	153.56	153.81	54614	145.3392	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190322	4.2	4.23	4.15	4.17	576197	3.7739	down	down	correct
ATCO.US	PI	20190322	24.57	24.6861	24.52	24.63	7304	19.7187	up	down	incorrect
ATEN.US	A10 Networks Inc	20190322	7.32	7.34	7.04	7.11	376073	7.0885	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190322	47.54	47.69	45.95	45.97	311033	45.97	down	down	correct
ATHM.US	Autohome Inc	20190322	90.83	91.76	88.41	90.31	860173	88.7087	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190322	25.7	25.79	24.63	24.88	2167251	24.88	down	down	correct
ATKR.US	Atkore Inc	20190322	21.75	21.75	20.73	20.73	257909	20.73	down	up	incorrect
ATO.US	Atmos Energy Corporation	20190322	103.03	103.61	102.67	102.81	536102	97.0849	down	down	correct
ATR.US	AptarGroup Inc	20190322	105.26	105.26	103.5	103.83	213244	100.5035	down	down	correct
ATTO.US	Atento S.A	20190322	3.56	3.61	3.41	3.56	159328	17.8965
ATUS.US	Altice USA Inc	20190322	22.23	22.23	21.355	21.37	3776576	21.37	down	down	correct
AU.US	AngloGold Ashanti Limited	20190322	14.21	14.46	14.11	14.44	3965868	13.9902	up	up	correct
AUD.US	Audacy Inc	20190322	5.75	5.77	5.4	5.49	1819188	5.3081	down	up	incorrect
AUST.US	Austin Gold Corp.	20190322	16.25	16.25	16.2	16.2	4968	16.2	down	down	correct
AUY.US	Yamana Gold Inc	20190322	2.6	2.645	2.58	2.61	10472751	2.4978	up	up	correct
AVA.US	Avista Corporation	20190322	40.92	41.14	40.61	40.75	1371218	36.6112	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190322	7.82	7.85	7.64	7.75	97296	6.6881	down	down	correct
AVB.US	AvalonBay Communities Inc	20190322	199.06	201.805	198.98	199.59	639037	182.9881	up	up	correct
AVD.US	American Vanguard Corporation	20190322	17.65	17.7	16.96	16.96	80163	16.7479	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190322	14.47	14.4999	14.28	14.36	73619	10.7867	down	down	correct
AVLR.US	Avalara Inc	20190322	56.5	56.5	53.44	54.51	691948	53.9969	down	down	correct
AVNS.US	Avanos Medical Inc	20190322	42.52	42.52	40.89	40.9	324200	40.9	down	down	correct
AVNT.US	Avient Corporation	20190322	30.17	30.17	28.59	28.6	482520	26.7438	down	down	correct
AVY.US	Avery Dennison Corporation	20190322	110.82	110.89	108.97	108.99	515258	103.9786	down	down	correct
AVYA.US	Avaya Holdings Corp	20190322	13.8	13.9	12.89	13.21	2118721	13.21	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20190322	11.62	11.6201	11.57	11.59	128856	9.6032	down	down	correct
AWI.US	Armstrong World Industries Inc	20190322	75.81	76.22	74.93	75.28	723000	73.3937	down	down	correct
AWK.US	American Water Works Company Inc	20190322	106.65	107.71	106.33	106.78	961177	102.2895	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190322	5.97	5.99	5.93	5.94	295590	4.6936	down	down	correct
AWR.US	American States Water Company	20190322	71.97	72.5	70.97	71.02	151761	68.0029	down	down	correct
AX.US	Axos Financial Inc	20190322	29.33	29.33	27.6	27.62	566594	27.62	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190322	14.15	14.15	13.42	13.47	1560676	13.47	down	down	correct
AXP.US	American Express Company	20190322	111.29	111.32	108.9883	109.46	3737581	105.1934	down	down	correct
AXR.US	AMREP Corporation	20190322	5.6	5.75	5.6	5.75	932	5.75	up	up	correct
AXS.US	PE	20190322	24.35	24.36	24.26	24.36	32078	20.9259	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20190322	25.61	25.61	24.785	24.88	2304300	24.88	down	down	correct
AYI.US	Acuity Brands Inc	20190322	122.63	123.8439	118.77	118.95	280328	117.5868	down	down	correct
AYX.US	Alteryx Inc	20190322	84.7	85.28	81.27	81.97	1928949	81.97	down	down	correct
AZO.US	AutoZone Inc	20190322	999.97	1015.78	979.25	981.27	299034	981.27	down	down	correct
AZRE.US	Azure Power Global Limited	20190322	11	11.22	10.9101	10.95	125974	10.95	down	down	correct
AZUL.US	Azul S.A	20190322	31.23	31.41	30.14	30.24	499835	30.24	down	down	correct
AZZ.US	AZZ Inc	20190322	42.27	42.32	40.09	40.11	80157	38.3369	down	down	correct
B.US	Barnes Group Inc	20190322	54.22	54.3	51.515	51.55	200871	49.6807	down	up	incorrect
BA.US	The Boeing Company	20190322	368.79	369.86	361.525	362.17	10143920	353.6875	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190322	179.77	180.48	175.3362	176.26	11688440	176.26	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190322	13.91	13.95	13.8701	13.89	25788	12.6172	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190322	57.33	57.71	57.07	57.12	1296941	54.7082	down	down	correct
BAK.US	Braskem S.A	20190322	26.9	27.01	26.23	26.66	542599	21.1336	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190322	46.0923	46.132	45.5662	45.5761	1464579	29.4079	down	down	correct
BANC.US	PE	20190322	25.43	25.45	25.4158	25.45	7116	21.1228	up	up	correct
BAP.US	Credicorp Ltd	20190322	241.93	243.08	239.62	241.43	136770	207.5928	down	up	incorrect
BAX.US	Baxter International Inc	20190322	78.1	78.52	77.17	77.24	3152176	74.7116	down	up	incorrect
BB.US	BlackBerry Limited	20190322	9.32	9.35	9.02	9.02	3845074	9.02	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190322	10.33	10.33	9.6	9.62	755139	9.3167	down	down	correct
BBD.US	Banco Bradesco S.A	20190322	8.8926	9	8.6198	8.719	62151939	6.3163	down	down	correct
BBDC.US	Barings BDC Inc	20190322	9.94	9.945	9.83	9.85	252755	8.1074	down	down	correct
BBDO.US	Banco Bradesco S.A	20190322	9.48	9.58	9.18	9.2	6169	8.1297	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190322	14.42	14.52	14.4	14.5	24599	13.1509	up	up	correct
BBL.US	BHP Group	20190322	46.72	46.85	46.13	46.15	1828753	38.1147	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190322	22.35	22.46	22.25	22.35	131396	19.1794
BBU.US	Brookfield Business Partners L.P	20190322	36.66	36.8399	35.88	36.36	11480	35.713	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190322	5.94	5.955	5.8	5.83	6179502	5.0921	down	up	incorrect
BBW.US	Build	20190322	5.51	5.66	5.45	5.55	140835	5.2264	up	up	correct
BBWI.US	Bath Body Works Inc	20190322	22.4675	22.5079	21.4734	21.5542	3854480	19.9159	down	up	incorrect
BBY.US	Best Buy Co. Inc	20190322	72.13	73.34	70.1	70.11	4006453	65.1794	down	up	incorrect
BC.US	PC	20190322	25.1	25.13	25.07	25.0946	64254	21.7553	down	down	correct
BCC.US	Boise Cascade Company	20190322	27	27.15	25.84	25.87	401586	21.95	down	down	correct
BCE.US	BCE Inc	20190322	44.01	44.14	43.84	44.07	601803	37.7901	up	up	correct
BCH.US	Banco de Chile	20190322	29.42	29.6389	28.89	28.96	42129	26.7179	down	down	correct
BCO.US	The Brink's Company	20190322	77.31	77.6	75.82	75.86	279353	73.727	down	down	correct
BCS.US	Barclays PLC	20190322	8.23	8.26	8.13	8.17	3994328	7.5777	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190322	8.16	8.16	7.99	8.02	231995	6.7511	down	down	correct
BDC.US	Belden Inc	20190322	57.16	57.5	53.52	53.64	333205	53.0033	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190322	8.59	8.62	8.46	8.47	527219	6.7042	down	down	correct
BDN.US	Brandywine Realty Trust	20190322	15.59	15.675	15.45	15.46	1179521	13.1138	down	up	incorrect
BDX.US	Becton Dickinson and Company	20190322	244.43	244.74	240.04	240.12	1094249	231.5667	down	down	correct
BE.US	Bloom Energy Corporation	20190322	12.55	12.62	11.68	11.8	1461589	11.8	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20190322	10.16	10.25	9.78	9.83	141589	6.3445	down	down	correct
BEN.US	Franklin Resources Inc	20190322	32.79	32.95	31.725	32.1	2817442	28.6006	down	down	correct
BERY.US	Berry Global Group Inc	20190322	53.71	53.75	53.13	53.59	1234947	53.59	down	down	correct
BEST.US	BEST Inc	20190322	4.89	5.06	4.74	4.77	660500	4.77	down	down	correct
BF.US	B	20190322	51.19	52.02	51.19	51.74	1263193	50.7916	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190322	125.35	125.35	123.68	123.9	177800	123.9	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190322	13.46	13.48	13.37	13.39	179016	11.7554	down	up	incorrect
BFS.US	Saul Centers Inc	20190322	51.17	51.69	49.94	50.22	41509	43.4715	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190322	12.88	12.9	12.8	12.87	55996	11.6178	down	down	correct
BG.US	Bunge Limited	20190322	52.26	52.35	51.45	51.7	2028200	47.0283	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190322	18.37	18.41	18.14	18.17	58321	14.071	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190322	9.07	9.1099	8.86	8.86	79600	2.1514	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190322	12.06	12.12	11.87	11.89	156359	9.7475	down	down	correct
BGS.US	B&G Foods Inc	20190322	24.81	25.03	24.49	24.64	739647	19.7949	down	down	correct
BGSF.US	BGSF Inc	20190322	21.73	22.15	20.44	20.84	127678	18.6604	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20190322	12.36	12.38	12.27	12.27	77802	10.1782	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190322	5.54	5.54	5.45	5.46	361502	4.5261	down	down	correct
BH.US	Biglari Holdings Inc	20190322	139	141.9797	135.99	137.61	7224	137.61	down	down	correct
BHC.US	Bausch Health Companies Inc	20190322	25.29	25.36	24.42	24.69	3576338	24.69	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20190322	26.26	26.315	25.7	25.72	354682	24.011	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190322	13.29	13.34	13.28	13.31	124981	11.4626	up	down	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20190322	27.75	27.88	26.48	26.65	405340	24.3518	down	down	correct
BHP.US	BHP Group	20190322	52.94	53.2	52.22	52.25	2267581	44.1506	down	up	incorrect
BHR.US	PD	20190322	12.29	12.39	12	12.14	207849	3.0645	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190322	16.22	16.22	15.96	16.1201	10487	14.704	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190322	52.87	53.66	50.6	50.85	401068	50.85	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190322	10.88	10.88	10.7	10.7	139529	9.6871	down	down	correct
BIG.US	Big Lots Inc	20190322	35.11	35.33	34.61	35.05	932879	31.567	down	down	correct
BIO.US	Bio	20190322	314.07	314.95	305.4	305.59	188315	305.59	down	up	incorrect
BIT.US	BlackRock Multi	20190322	16.7	16.83	16.68	16.81	111645	13.1982	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190322	26.76	26.83	25.54	26.12	2666742	26.12	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190322	51.48	51.58	49.865	50.5	5566903	46.7072	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190322	6.95	7	6.73	6.78	1728740	6.78	down	down	correct
BKE.US	The Buckle Inc	20190322	17.91	18.15	17.42	17.61	513987	12.4441	down	down	correct
BKH.US	Black Hills Corporation	20190322	72.75	73.44	72.75	72.87	277642	66.6774	up	up	correct
BKI.US	Black Knight Inc	20190322	53.02	53.3883	52.545	52.69	391793	52.69	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190322	14.08	14.2038	14.07	14.2	69652	12.5188	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190322	5.88	5.9	5.86	5.9	147589	4.9465	up	down	incorrect
BKU.US	BankUnited Inc	20190322	33.09	33.1651	31.83	32.15	1164723	29.6334	down	up	incorrect
BLD.US	TopBuild Corp	20190322	63.79	65.64	63.23	63.49	271554	63.49	down	down	correct
BLDR.US	Builders FirstSource Inc	20190322	13.07	13.18	12.545	12.55	586716	12.55	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190322	14.17	14.22	14.1345	14.15	45268	12.4045	down	down	correct
BLK.US	BlackRock Inc	20190322	426.51	428.43	415.13	417.36	585339	390.2419	down	down	correct
BLL.US	Ball Corporation	20190322	58.68	58.795	57.93	57.94	1378147	56.68	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190322	14.8	14.8	14.72	14.74	62854	12.0498	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190322	19.39	19.4888	18.91	19.23	161741	15.7477	down	down	correct
BMA.US	Banco Macro S.A	20190322	50	50.53	46.2901	46.47	493939	44.295	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190322	39.57	39.85	39.41	39.48	27239	33.7945	down	down	correct
BMI.US	Badger Meter Inc	20190322	57.3	57.35	54.76	54.86	410426	53.4244	down	up	incorrect
BML.US	PL	20190322	20.72	20.72	20.52	20.62	13445	18.3397	down	down	correct
BMO.US	Bank of Montreal	20190322	75.89	75.98	74.9	75.02	634310	66.417	down	up	incorrect
BMY.US	Bristol	20190322	48.78	49.06	48.15	48.16	14120030	44.1236	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190322	4.67	4.72	4.53	4.55	438684	4.55	down	down	correct
BNS.US	The Bank of Nova Scotia	20190322	53.78	53.835	53.05	53.14	1219565	45.9514	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190322	12.98	13.1	12.961	13.061	40529	11.5589	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190322	10.7	10.71	10.53	10.55	244040	8.8603	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190322	27.05	27.45	26.41	27.07	437376	27.07	up	up	correct
BORR.US	Borr Drilling Limited	20190322	3.2	3.23	3.17	3.17	450	31.7	down	down	correct
BOX.US	Box Inc	20190322	19.79	19.85	19.03	19.07	2008049	19.07	down	up	incorrect
BP.US	BP p.l.c	20190322	44.2	44.25	43.69	43.95	6333524	36.9706	down	up	incorrect
BPMP.US	BP Midstream Partners LP	20190322	14.75	14.7834	14.45	14.48	143609	10.8841	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190322	26.74	26.74	25.81	25.93	344492	22.1073	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190322	102.48	102.72	100.16	100.37	865260	95.8947	down	down	correct
BRC.US	Brady Corporation	20190322	46.87	46.91	45.28	45.29	183728	43.151	down	down	correct
BRFS.US	BRF S.A	20190322	5.74	5.91	5.67	5.75	5697427	5.75	up	up	correct
BRK.US	B	20190322	203.28	204.01	200.06	200.55	5872384	200.55	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190322	10.19	10.22	10.18	10.19	591150	8.7096
BRO.US	Brown & Brown Inc	20190322	28.91	29.08	28.84	28.88	711728	28.2433	down	down	correct
BRSP.US	Brightspire Capital Inc	20190322	15.81	16.03	15.49	15.58	408000	13.1289	down	down	correct
BRT.US	BRT Apartments Corp	20190322	13.7	13.9231	13.7	13.73	38423	11.4097	up	up	correct
BRW.US	Voya Prime Rate Trust	20190322	4.75	4.76	4.73	4.74	607135	4.2593	down	down	correct
BRX.US	Brixmor Property Group Inc	20190322	18.06	18.25	17.93	17.95	2562700	15.6303	down	down	correct
BSA.US	BrightSphere Investment Group plc	20190322	23	23	22.9	23	4152	19.8256
BSAC.US	Banco Santander	20190322	30.11	30.14	29.29	29.32	322603	25.7508	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190322	10.908	11.0686	10.6647	10.7718	1563221	9.1673	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190322	13.07	13.115	12.45	12.54	514352	11.8387	down	down	correct
BSM.US	Black Stone Minerals L.P	20190322	18	18.1399	17.688	17.72	53994	13.9916	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190322	6.78	6.84	6.39	6.42	865738	5.9068	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20190322	33.99	33.9999	33.01	33.07	108613	26.6317	down	down	correct
BTA.US	BlackRock Long	20190322	11.99	12.15	11.99	12.09	45086	10.5814	up	up	correct
BTCM.US	BIT Mining Limited	20190322	14.16	14.35	13.99	14.08	18566	14.08	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20190322	40.98	41.19	40.54	40.54	2129257	32.9011	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190322	32.66	32.66	30.35	30.8558	150699	25.5712	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190322	22.18	22.24	22.13	22.23	119039	20.4379	up	up	correct
BTU.US	Peabody Energy Corporation	20190322	29.76	30.01	28.89	28.95	684360	28.3264	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190322	12.39	12.47	12.35	12.37	460722	10.2422	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190322	21.51	21.8209	21.4439	21.79	31135	18.3057	up	down	incorrect
BUR.US	Burford Capital Limited	20190322	22.42	22.42	22.42	22.42	7285	22.0606
BURL.US	Burlington Stores Inc	20190322	147.56	148.93	145.86	145.99	1443100	145.99	down	down	correct
BV.US	BrightView Holdings Inc	20190322	15.12	15.37	14.18	14.2	307300	14.2	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190322	30.8	31.1	30.05	30.2	49300	29.8187	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190322	17.26	17.77	17.15	17.4	949362	17.3053	up	down	incorrect
BWA.US	BorgWarner Inc	20190322	37.33	37.41	36.21	36.24	1227963	34.5414	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190322	11.1	11.1	11.02	11.05	65205	9.1154	down	down	correct
BWXT.US	BWX Technologies Inc	20190322	49.62	49.81	48.08	48.08	309700	46.294	down	down	correct
BX.US	The Blackstone Group Inc	20190322	34.88	35.02	33.75	34.32	2891840	31.1105	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190322	27.01	27.03	26.13	26.66	178329	26.66	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190322	34.82	34.95	34.6	34.6	953109	27.4179	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190322	13.11	13.115	12.94	12.98	181074	11.0559	down	down	correct
BXP.US	Boston Properties Inc	20190322	132.9	133.86	131.47	131.51	1092481	119.0031	down	down	correct
BY.US	Byline Bancorp Inc	20190322	18.65	18.73	17.65	17.95	89933	17.5144	down	down	correct
BYD.US	Boyd Gaming Corporation	20190322	27.8	27.8	27.155	27.35	1864689	27.1382	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190322	13.36	13.37	13.33	13.36	38801	11.846
BZH.US	Beazer Homes USA Inc	20190322	11.64	11.98	11.54	11.56	293493	11.56	down	up	incorrect
C.US	PN	20190322	26.88	26.92	26.8	26.87	244038	26.87	down	down	correct
CAAP.US	Corporación América Airports S.A	20190322	7.96	8.22	7.81	8	116894	8	up	down	incorrect
CABO.US	Cable One Inc	20190322	944.95	967.98	944.95	960.43	71930	945.5917	up	up	correct
CACI.US	CACI International Inc	20190322	184.94	185.04	180.16	180.27	120264	180.27	down	down	correct
CAE.US	CAE Inc	20190322	22.1	22.16	21.98	22.01	106935	21.723	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190322	23.21	23.2256	22.6738	22.73	67079	18.5756	down	down	correct
CAG.US	Conagra Brands Inc	20190322	25.95	27.02	25.74	26.45	16792097	24.3664	up	down	incorrect
CAH.US	Cardinal Health Inc	20190322	50	50.28	48.62	48.64	2413994	43.7941	down	down	correct
CAI.US	PB	20190322	25.56	25.56	25.3	25.3	2870	20.228	down	down	correct
CAJ.US	Canon Inc	20190322	28.93	28.96	28.66	28.67	222455	25.7503	down	up	incorrect
CAL.US	Caleres Inc	20190322	24.58	24.9	22.95	23.51	2053025	22.135	down	down	correct
CALX.US	Calix Inc	20190322	7.91	8.01	7.64	7.7	494197	7.7	down	down	correct
CANG.US	Cango Inc	20190322	7.2701	7.2701	7.27	7.27	397	6.0053	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190322	18.2	18.2	17.91	17.91	158977	12.9228	down	down	correct
CARS.US	Cars.com Inc	20190322	23.25	23.25	21.57	21.8	1732691	21.8	down	up	incorrect
CAT.US	Caterpillar Inc	20190322	132.99	133.3	129.49	129.77	5745823	121.4348	down	down	correct
CATO.US	The Cato Corporation	20190322	14.05	14.31	14.02	14.08	209086	12.5494	up	down	incorrect
CB.US	Chubb Limited	20190322	135.35	138.0575	135	136.62	1558524	128.9642	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190322	23.55	23.78	23.07	23.35	553533	21.6673	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190322	9.06	9.06	8.9601	8.99	20637	7.3803	down	down	correct
CBL.US	PE	20190322	9.66	9.71	9.32	9.4	55854	9.4	down	down	correct
CBRE.US	CBRE Group Inc	20190322	49.51	49.5799	48.01	48.25	1308190	48.25	down	up	incorrect
CBT.US	Cabot Corporation	20190322	42.91	42.91	40.75	40.79	277240	37.4551	down	down	correct
CBU.US	Community Bank System Inc	20190322	59.02	59.12	56.61	56.94	232225	53.0956	down	down	correct
CBX.US	NYSE LISTED TEST	20190322	1	1	1	1	0	1
CBZ.US	CBIZ Inc	20190322	19.66	19.79	19.06	19.07	200920	19.07	down	down	correct
CC.US	The Chemours Company	20190322	40.26	40.44	38.29	38.3	2135824	33.3611	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190322	126.36	127.68	125.49	125.5	1917603	115.1607	down	down	correct
CCJ.US	Cameco Corporation	20190322	12.03	12.05	11.73	11.81	1634277	11.6327	down	up	incorrect
CCK.US	Crown Holdings Inc	20190322	55.7	55.7	53.87	54.05	1143629	53.6335	down	down	correct
CCL.US	Carnival Corporation & plc	20190322	56.78	57.17	56.25	56.42	3514541	54.0126	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190322	2.97	2.973	2.97	2.973	800	2.973	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20190322	5.5	5.6	5.18	5.2	75664	5.2	down	up	incorrect
CCS.US	Century Communities Inc	20190322	23.37	23.89	23.11	23.34	414426	23.1995	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190322	28.71	28.845	28.41	28.42	174595	23.2432	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190322	50.07	50.6	49.415	49.6	1622907	49.6	down	down	correct
CDE.US	Coeur Mining Inc	20190322	4.6	4.7	4.52	4.56	2395473	4.56	down	down	correct
CDR.US	PC	20190322	20.94	21.19	20.94	21.18	846	17.166	up	up	correct
CE.US	Celanese Corporation	20190322	101.66	101.66	98.08	98.14	771200	92.411	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190322	32.91	32.91	32.2801	32.75	11955	32.1841	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20190322	24.52	24.52	24.13	24.13	6829	22.101	down	down	correct
CEIX.US	CONSOL Energy Inc	20190322	36.02	36.5	35.2	35.22	213870	35.22	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190322	7.425	7.4346	7.425	7.4346	545	6.4835	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190322	63.65	63.65	62.6	62.85	35600	48.1743	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190322	8.39	8.4	8.2433	8.25	252785	55.6598	down	down	correct
CEPU.US	Central Puerto S.A	20190322	9.6	9.7	9.23	9.26	209042	9.0291	down	down	correct
CEQP.US	P	20190322	9.75	9.75	9.75	9.75	0	7.3329
CF.US	CF Industries Holdings Inc	20190322	40.78	41	38.97	39.01	4735122	35.9529	down	down	correct
CFX.US	Colfax Corporation	20190322	29.03	29.125	27.8	27.86	2323553	27.86	down	down	correct
CFXA.US	Colfax Corporation	20190322	131.41	131.41	126.57	127.08	13500	113.6045	down	down	correct
CGA.US	China Green Agriculture Inc	20190322	0.52	0.538	0.513	0.5343	93118	6.4116	up	up	correct
CGAU.US	Centerra Gold Inc	20190322	5.47	5.57	5.45	5.55	42200	5.343	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190322	35.57	35.74	34.52	34.53	133556	31.0549	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190322	66.85	67.43	66.51	67.1	1379750	64.935	up	up	correct
CHE.US	Chemed Corporation	20190322	325.64	328.57	320.92	321.01	87291	318.4012	down	down	correct
CHGG.US	Chegg Inc	20190322	39.07	39.56	36.64	36.76	14251870	36.76	down	down	correct
CHH.US	Choice Hotels International Inc	20190322	77.48	77.95	77.04	77.38	461334	76.0643	down	up	incorrect
CHK.US	PD	20190322	54.88	54.99	54.88	54.99	320	46.2267	up	up	correct
CHMI.US	PB	20190322	25.2601	25.2601	25.23	25.23	2200	19.9407	down	down	correct
CHN.US	The China Fund Inc	20190322	20.3	20.3	19.97	19.97	35502	11.5084	down	down	correct
CHRA.US	Charah Solutions Inc	20190322	7.09	7.2459	6.5	6.7	98783	6.7	down	down	correct
CHS.US	Chico's FAS Inc	20190322	4.47	4.5	4.18	4.23	4307487	3.7903	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190322	35.13	35.25	35.08	35.1	59792	31.2971	down	down	correct
CI.US	Cigna Corporation	20190322	168.26	168.63	165.23	166.09	1595621	163.1166	down	up	incorrect
CIA.US	Citizens Inc	20190322	6.77	6.85	6.46	6.47	121990	6.47	down	down	correct
CIB.US	Bancolombia S.A	20190322	53.89	54.16	51.6	51.96	398388	48.0161	down	up	incorrect
CIEN.US	Ciena Corporation	20190322	38.26	38.459	37.02	37.06	2095931	37.06	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190322	2.54	2.54	2.5092	2.51	76646	2.0371	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190322	3.61	3.67	3.53	3.55	4213169	2.9568	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190322	15.9	15.9191	15.68	15.7	88612	13.3898	down	down	correct
CIM.US	PD	20190322	25.34	25.3947	25.2193	25.25	36712	19.1734	down	down	correct
CINR.US	Ciner Resources LP	20190322	24.74	24.74	23.55	23.78	8608	20.9896	down	down	correct
CIO.US	PA	20190322	24.65	24.7	24.64	24.65	2398	20.4877
CIR.US	CIRCOR International Inc	20190322	33.17	33.79	30.49	30.57	172663	30.57	down	down	correct
CIXX.US	CI Financial Corp	20190322	13.4738	13.4888	13.3792	13.3792	811	12.9086	down	down	correct
CL.US	Colgate	20190322	65.78	66.435	65.2025	66	2877604	61.8813	up	up	correct
CLB.US	Core Laboratories N.V	20190322	70.57	70.7	67.08	67.21	425616	64.5689	down	down	correct
CLF.US	Cleveland	20190322	9.74	9.83	9.3	9.3	9722902	8.1615	down	down	correct
CLH.US	Clean Harbors Inc	20190322	71.24	71.28	69.91	70.31	438744	70.31	down	down	correct
CLI.US	Mack	20190322	22.31	22.46	21.87	21.87	434056	20.5325	down	down	correct
CLPR.US	Clipper Realty Inc	20190322	13.25	13.3399	12.85	12.96	27444	11.356	down	down	correct
CLR.US	Continental Resources Inc	20190322	43.65	43.73	42.275	42.38	2790756	41.7246	down	down	correct
CLS.US	Celestica Inc	20190322	8.74	8.76	8.46	8.48	184257	8.48	down	down	correct
CLW.US	Clearwater Paper Corporation	20190322	21	21.72	20.07	20.22	301126	20.22	down	down	correct
CLX.US	The Clorox Company	20190322	158.22	159.88	157.57	158.13	784768	147.9595	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190322	83.1	83.1	81.3	81.38	658704	70.3307	down	down	correct
CMA.US	Comerica Incorporated	20190322	74.6	74.6	71.39	72.07	2509721	63.1237	down	down	correct
CMC.US	Commercial Metals Company	20190322	17.5	17.54	16.52	16.65	2922618	15.6506	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190322	7.02	7.08	6.77	6.77	584363	3.5447	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190322	675.4	679.24	666.85	671.46	609516	671.46	down	down	correct
CMI.US	Cummins Inc	20190322	157.64	157.805	154.94	155.63	1348382	144.4857	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190322	8.36	8.43	8.27	8.28	639064	6.5869	down	up	incorrect
CMP.US	Compass Minerals International Inc	20190322	55.6	56.09	53.18	53.21	304776	46.8394	down	down	correct
CMRE.US	PE	20190322	24.92	24.92	24.5405	24.73	13916	19.406	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190322	25.15	25.2212	25.05	25.05	25847	21.6581	down	down	correct
CMSC.US	CMS Energy Corp	20190322	26.22	26.25	26.11	26.13	29549	22.4837	down	down	correct
CMSD.US	CMS Energy Corp	20190322	25.48	25.49	25.4	25.46	100700	22.2031	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190322	4.52	4.55	4.52	4.53	95821	3.9769	up	up	correct
CNA.US	CNA Financial Corporation	20190322	43.11	43.16	42.68	42.77	321934	36.5313	down	down	correct
CNC.US	Centene Corporation	20190322	58.63	58.84	57.05	57.14	3472429	57.14	down	down	correct
CNF.US	CNFinance Holdings Limited	20190322	5.1	5.48	5.1	5.37	2828	5.37	up	up	correct
CNHI.US	CNH Industrial N.V	20190322	10.68	10.705	10.425	10.44	1241762	9.8688	down	down	correct
CNI.US	Canadian National Railway Company	20190322	87.03	87.14	86.27	86.53	611124	81.2932	down	down	correct
CNK.US	Cinemark Holdings Inc	20190322	39.72	40.08	39.27	39.84	859090	38.161	up	up	correct
CNMD.US	CONMED Corporation	20190322	81.88	82.34	79.54	79.82	332285	78.0532	down	down	correct
CNNE.US	Cannae Holdings Inc	20190322	23.57	23.88	23.2	23.4	230870	23.4	down	down	correct
CNP.US	CenterPoint Energy Inc	20190322	30.72	30.92	30.65	30.72	3836619	28.0547
CNQ.US	Canadian Natural Resources Limited	20190322	28.04	28.16	27.42	27.56	1850811	22.2466	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190322	6.34	6.38	5.94	6.05	1171143	3.1495	down	down	correct
CNS.US	Cohen & Steers Inc	20190322	41.12	41.39	41	41.07	108242	36.1557	down	up	incorrect
CNX.US	CNX Resources Corporation	20190322	10.83	10.85	10.25	10.32	2293849	10.32	down	down	correct
CO.US	Global Cord Blood Corporation	20190322	7.13	7.13	6.9	7.06	35593	7.06	down	down	correct
COE.US	China Online Education Group	20190322	5.6	5.85	5.6	5.84	3746	5.84	up	down	incorrect
COG.US	Cabot Oil & Gas Corporation	20190322	26.32	26.4893	25.925	25.96	4599183	24.5608	down	down	correct
COLD.US	Americold Realty Trust	20190322	30.3	30.51	30.04	30.25	1610451	28.306	down	up	incorrect
COO.US	The Cooper Companies Inc	20190322	296.63	297.62	291.6	291.76	271611	291.6351	down	down	correct
COP.US	ConocoPhillips	20190322	67.46	67.75	65.39	66.07	5182120	60.5378	down	down	correct
COR.US	CoreSite Realty Corporation	20190322	107.25	107.745	105.04	105.12	204638	93.268	down	down	correct
CORR.US	PA	20190322	25.09	25.1	25.0662	25.1	3610	19.8448	up	up	correct
COTY.US	Coty Inc	20190322	11.28	11.37	11.2	11.22	22547641	10.7423	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190322	202.68	202.68	199.94	200.34	2680590	37.1733	down	down	correct
CPA.US	Copa Holdings S.A	20190322	81.98	82.27	78.89	78.96	314400	76.7167	down	up	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20190322	10.37	10.5	10.37	10.5	702	8.2555	up	up	correct
CPB.US	Campbell Soup Company	20190322	37.74	38.37	37.71	38.24	2796679	35.089	up	up	correct
CPE.US	Callon Petroleum Company	20190322	7.84	7.845	7.445	7.46	579953	74.6	down	down	correct
CPF.US	Central Pacific Financial Corp	20190322	28.02	28.41	27.42	27.58	277087	24.693	down	down	correct
CPG.US	Crescent Point Energy Corp	20190322	3.47	3.47	3.3	3.32	3561802	3.2456	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190322	93.2	94.32	92.14	92.19	37748	87.916	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190322	13.07	13.24	10.25	10.5	4035479	9.2406	down	down	correct
CPRI.US	Capri Holdings Limited	20190322	44.96	44.99	43.06	43.7	4224700	43.7	down	down	correct
CPS.US	Cooper	20190322	50.61	50.7	49.465	49.67	213063	49.67	down	up	incorrect
CPT.US	Camden Property Trust	20190322	100.07	101.04	99.67	99.81	574262	91.0998	down	down	correct
CR.US	Crane Co	20190322	85.38	85.49	82.1	82.14	270337	77.4178	down	down	correct
CRD.US	B	20190322	9.66	9.66	9.24	9.26	18393	8.6733	down	down	correct
CRH.US	CRH plc	20190322	31.01	31.08	30.47	30.48	475497	28.6845	down	up	incorrect
CRI.US	Carter's Inc	20190322	97.24	98.12	94.01	94.45	845198	91.1222	down	down	correct
CRK.US	Comstock Resources Inc	20190322	7.24	7.38	6.95	6.96	297912	6.96	down	up	incorrect
CRL.US	Charles River Laboratories International Inc	20190322	145.45	146.25	140.78	141.03	349829	141.03	down	down	correct
CRM.US	salesforce.com inc	20190322	165.96	166.49	161.35	161.5	5614288	161.5	down	down	correct
CRS.US	Carpenter Technology Corporation	20190322	45.43	45.43	42.34	42.39	295574	39.4876	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190322	12.04	12.1329	11.815	11.8672	27368	9.051	down	up	incorrect
CRY.US	CryoLife Inc	20190322	29.3	29.55	28.09	28.11	175050	28.11	down	up	incorrect
CS.US	Credit Suisse Group AG	20190322	11.68	11.7168	11.44	11.51	6504146	10.847	down	down	correct
CSAN.US	W	20190322	45.99	45.99	44.66	45.19	1932200	44.7861	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190322	122.78	122.95	120.32	120.4	317622	116.078	down	down	correct
CSLT.US	Castlight Health Inc	20190322	3.91	3.965	3.775	3.81	657682	3.81	down	up	incorrect
CSR.US	PC	20190322	24.74	24.74	24.4155	24.6	7544	21.4055	down	down	correct
CSTM.US	Constellium SE	20190322	8.78	8.795	8.405	8.47	844925	8.47	down	down	correct
CSU.US	Capital Senior Living Corporation	20190322	4.24	4.2701	4.05	4.0901	25549	57.6056	down	down	correct
CSV.US	Carriage Services Inc	20190322	19.51	19.53	18.8	18.83	131567	18.1608	down	down	correct
CTA.US	PB	20190322	101.84	102.1027	101.84	102.1027	583	91.0762	up	up	correct
CTBB.US	Qwest Corp. NT	20190322	22.2	22.2	21.93	22.08	69012	18.4568	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190322	23.11	23.15	22.8214	22.98	44096	19.1824	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190322	9.96	10.44	9.96	10.26	46597	10.26	up	down	incorrect
CTLT.US	Catalent Inc	20190322	42.83	43.11	40.59	40.67	739836	40.67	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190322	10.14	10.15	10.13	10.15	1354249	10.15	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190322	9.79	9.79	9.64	9.68	18210	37.2039	down	down	correct
CTRA.US	Coterra Energy Inc	20190322	26.32	26.49	25.93	25.96	4599200	23.6431	down	down	correct
CTS.US	CTS Corporation	20190322	30.89	31.15	29.31	29.33	136251	28.8793	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190322	9.72	9.75	9.5	9.51	254276	8.2589	down	down	correct
CTZ.US	Qwest Corp. NT	20190322	23.2	23.2608	22.97	23.07	28903	20.8821	down	down	correct
CUBE.US	CubeSmart	20190322	32.05	32.4	31.94	32.1	1799720	28.8364	up	up	correct
CUBI.US	PF	20190322	25.2615	25.4568	25.1481	25.26	5110	21.3715	down	down	correct
CUK.US	Carnival Corporation & plc	20190322	55.73	56.22	55.38	55.5	237867	53.0252	down	down	correct
CULP.US	Culp Inc	20190322	18.56	18.56	17.74	18.06	38076	16.5432	down	down	correct
CURO.US	CURO Group Holdings Corp	20190322	10.5	10.55	9.5738	9.68	143070	9.2086	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190322	10.01	10.05	9.86	9.88	916820	35.9078	down	up	incorrect
CVA.US	Covanta Holding Corporation	20190322	16.97	17.01	16.7	16.82	694959	14.8035	down	down	correct
CVEO.US	Civeo Corporation	20190322	2.21	2.21	2.06	2.09	415105	25.08	down	up	incorrect
CVI.US	CVR Energy Inc	20190322	32.86	33.0341	32.0211	32.1952	469131	24.7784	down	down	correct
CVNA.US	Carvana Co	20190322	58.27	58.27	54.41	55.62	1190494	55.62	down	up	incorrect
CVS.US	CVS Health Corporation	20190322	57.11	57.28	55.92	56.04	10204214	51.6087	down	down	correct
CVX.US	Chevron Corporation	20190322	124.85	124.9	122.7	123.09	5786776	107.4355	down	down	correct
CW.US	Curtiss	20190322	115.61	115.68	112.86	112.89	234093	110.8649	down	down	correct
CWEN.US	Clearway Energy Inc	20190322	14.78	14.82	14.65	14.7	599183	13.0283	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190322	14.32	14.38	14.11	14.11	190563	12.4198	down	down	correct
CWH.US	Camping World Holdings Inc	20190322	13.85	13.9841	13.25	13.26	611709	11.3596	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20190322	17.97	18.08	17.63	17.75	1304606	17.75	down	down	correct
CWT.US	California Water Service Group	20190322	54.55	55.0463	53.72	53.73	148922	51.393	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190322	4.82	4.87	4.53	4.54	21713369	4.4258	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190322	5	5.02	5	5.02	76546	4.3962	up	down	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20190322	9.33	9.35	9.28	9.31	10766	8.1483	down	down	correct
CXP.US	Columbia Property Trust Inc	20190322	22.32	22.5	22.24	22.25	965289	17.3874	down	down	correct
CXW.US	CoreCivic Inc	20190322	19.42	19.562	19.19	19.19	807967	16.8118	down	down	correct
CYD.US	China Yuchai International Limited	20190322	16.75	16.75	15.9	15.94	59728	12.9586	down	down	correct
CYH.US	Community Health Systems Inc	20190322	4.56	4.62	4.31	4.32	2279948	4.32	down	down	correct
CZZ.US	Cosan Limited	20190322	12.66	12.88	11.98	12.06	1326408	11.3162	down	down	correct
D.US	Dominion Energy Inc	20190322	75.19	75.89	75.05	75.52	5324247	67.6083	up	up	correct
DAC.US	Danaos Corporation	20190322	0.8945	0.92	0.8718	0.88	3057	12.0517	down	up	incorrect
DAL.US	Delta Air Lines Inc	20190322	50.04	50.24	49.5165	49.76	5896204	48.4492	down	down	correct
DAN.US	Dana Incorporated	20190322	17.82	17.88	16.59	16.6	2129906	15.9057	down	down	correct
DAR.US	Darling Ingredients Inc	20190322	21	21.12	20.66	20.81	742871	20.81	down	down	correct
DAVA.US	Endava plc	20190322	25.64	26.14	25.3	25.3	25919	25.3	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190322	8.32	8.35	8.18	8.21	6528499	8.07	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190322	11.28	11.4	10.52	10.75	1793173	10.75	down	down	correct
DBI.US	Designer Brands Inc	20190322	20.89	21.14	20.23	20.32	2787244	18.9282	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190322	19.93	19.96	19.8	19.93	116409	16.1916
DBRG.US	PJ	20190322	22.48	22.64	22.2	22.36	37699	18.3004	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190322	8.81	8.8235	8.68	8.755	44264	7.2075	down	down	correct
DCI.US	Donaldson Company Inc	20190322	49.03	49.04	47.51	47.51	304871	45.5151	down	down	correct
DCM.US	NTT DOCOMO INC	20190322	9130	9190	9060	9100	704720	9100	down	up	incorrect
DCO.US	Ducommun Incorporated	20190322	44.71	44.935	43.36	43.4	75283	43.4	down	up	incorrect
DCP.US	PC	20190322	24.81	24.86	24.75	24.85	29657	18.9672	up	up	correct
DD.US	DuPont de Nemours Inc	20190322	55.3	55.4	53.61	53.92	9461587	73.1	down	up	incorrect
DDD.US	3D Systems Corporation	20190322	11.33	11.54	10.84	10.9	2509982	10.9	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190322	12.99	13.0045	12.7901	12.83	18738	10.0298	down	down	correct
DDS.US	Dillard's Inc	20190322	72.65	73.61	71.44	71.83	276424	69.836	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190322	26.11	26.2	26.1	26.194	5980	21.2746	up	up	correct
DE.US	Deere & Company	20190322	158.32	158.9479	155.26	155.94	2177805	149.3234	down	down	correct
DEA.US	Easterly Government Properties Inc	20190322	18	18.185	17.87	17.87	745915	15.6782	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190322	144.96	146.09	139.9	140.51	382578	140.51	down	up	incorrect
DEI.US	Douglas Emmett Inc	20190322	40.41	40.77	40.09	40.11	1139977	36.6408	down	down	correct
DELL.US	Dell Technologies Inc	20190322	59.9	61.17	59.51	59.55	1505491	30.1825	down	down	correct
DEO.US	Diageo plc	20190322	162.95	163.8	162.14	162.79	385530	153.204	down	down	correct
DESP.US	Despegar.com Corp	20190322	15.14	15.37	14.62	14.76	334891	14.76	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190322	9.72	9.74	9.64	9.73	58103	7.8617	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190322	15.05	15.05	14.28	14.4	419880	14.4	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190322	24	24.0101	23.8607	23.89	32084	19.7508	down	down	correct
DFS.US	Discover Financial Services	20190322	71.7	71.83	69.97	70.35	1956892	65.9992	down	up	incorrect
DG.US	Dollar General Corporation	20190322	29.335	29.625	29.3225	29.3675	1766662	114.8613	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190322	89.49	90.44	88.5	89.24	1284776	84.3302	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190322	3.09	3.12	3.09	3.1	109113	2.4418	up	up	correct
DHI.US	D.R. Horton Inc	20190322	40.47	41.44	40.28	40.93	5385617	39.7002	up	up	correct
DHT.US	DHT Holdings Inc	20190322	4.61	4.6299	4.51	4.53	851893	3.4409	down	down	correct
DHX.US	DHI Group Inc	20190322	2.5	2.5	2.3	2.38	141512	2.38	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190322	17.93	17.93	17.62	17.67	97195	14.9344	down	down	correct
DIN.US	Dine Brands Global Inc	20190322	88.19	88.19	85.32	85.82	487592	79.5096	down	down	correct
DIS.US	The Walt Disney Company	20190322	108.33	109	107.51	108.23	24133840	106.9233	down	down	correct
DK.US	Delek US Holdings Inc	20190322	36.53	36.64	34.83	35.62	1161432	32.9983	down	down	correct
DKL.US	Delek Logistics Partners LP	20190322	32.4	32.44	32.0009	32.21	15436	23.8552	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190322	35.09	35.31	34.34	34.35	1715946	30.692	down	down	correct
DLB.US	Dolby Laboratories Inc	20190322	64.72	64.98	63.2	63.37	283300	61.375	down	down	correct
DLNG.US	PB	20190322	18.55	19.26	17.81	19.26	37631	14.3521	up	up	correct
DLX.US	Deluxe Corporation	20190322	42.07	42.14	40.32	40.35	274784	36.7198	down	up	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190322	12.7	12.7882	12.66	12.78	98018	11.2859	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190322	20.58	20.9	20.5144	20.72	48804	15.9669	up	down	incorrect
DNOW.US	NOW Inc	20190322	14.43	14.58	13.84	13.91	1036416	13.91	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190322	11.67	11.7	11.54	11.6	436725	9.5668	down	down	correct
DOC.US	Physicians Realty Trust	20190322	18.92	19.0722	18.85	18.91	2846720	16.3484	down	down	correct
DOOR.US	Masonite International Corporation	20190322	50.59	50.59	49.16	49.16	126858	49.16	down	down	correct
DOV.US	Dover Corporation	20190322	92.1	92.14	90.27	90.3	688778	86.2223	down	down	correct
DOW.US	Dow Inc	20190322	48.8	49.95	48.16	48.6	844690	41.8368	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190322	14.86	14.89	14.775	14.8	236087	11.1695	down	down	correct
DPZ.US	Domino's Pizza Inc	20190322	243.4	245	239.17	239.25	847871	233.615	down	down	correct
DQ.US	Daqo New Energy Corp	20190322	32.43	32.61	30.73	31.45	2096065	6.29	down	down	correct
DRD.US	DRDGOLD Limited	20190322	1.98	1.98	1.94	1.96	64887	1.701	down	down	correct
DRE.US	Duke Realty Corporation	20190322	30.73	30.945	30.61	30.67	2548004	28.6518	down	down	correct
DRI.US	Darden Restaurants Inc	20190322	116.22	118.2	115.81	117.44	1957713	111.1105	up	up	correct
DRQ.US	Dril	20190322	46.1	46.115	43.85	44.03	521632	44.03	down	down	correct
DS.US	PD	20190322	25	25	25	25	0	21.5291
DSL.US	DoubleLine Income Solutions Fund	20190322	19.83	19.9	19.7401	19.75	231036	14.9707	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190322	7.77	7.81	7.75	7.75	62468	6.8052	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20190322	10.71	10.7274	10.7	10.7	127110	8.6981	down	down	correct
DSX.US	PB	20190322	23.42	23.44	23.3441	23.364	4256	18.6012	down	down	correct
DTE.US	DTE Energy Company	20190322	123.74	125.7	123.5	124.89	1860526	97.6286	up	down	incorrect
DTF.US	DTF Tax	20190322	13.43	13.43	13.3927	13.43	5863	12.2898
DTLA.US	P	20190322	21.59	21.59	21.3709	21.3709	1424	21.3709	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190322	24.94	24.94	24.73	24.89	37275	21.6973	down	down	correct
DTY.US	DTE Energy Company	20190322	26.81	26.82	26.61	26.76	9164	22.883	down	down	correct
DUKB.US	Duke Energy Corp	20190322	25.44	25.5	25.4	25.4284	44689	22.0481	down	up	incorrect
DVA.US	DaVita Inc	20190322	54.74	55	54.013	54.05	1275208	54.05	down	down	correct
DVD.US	Dover Motorsports Inc	20190322	2.03	2.0398	2.02	2.03	6860	1.7868
DVN.US	Devon Energy Corporation	20190322	31.43	31.6	30.22	30.34	7403963	27.0741	down	up	incorrect
DXC.US	DXC Technology Company	20190322	65.84	66.5	64.32	64.34	1187921	61.8471	down	down	correct
DY.US	Dycom Industries Inc	20190322	48.94	49	46.87	46.94	494640	46.94	down	down	correct
E.US	Eni S.p.A	20190322	35.63	35.72	35.26	35.44	217310	29.2458	down	down	correct
EAF.US	GrafTech International Ltd	20190322	13.22	13.3599	12.2	12.24	1188152	11.7687	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190322	24.49	24.56	24.49	24.53	29543	23.1218	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190322	12.02	12.02	11.91	11.96	61982	8.7138	down	down	correct
EAT.US	Brinker International Inc	20190322	43.05	43.455	42.61	42.88	735547	41.242	down	up	incorrect
EB.US	Eventbrite Inc	20190322	20.57	22.22	20.57	21.29	1590118	21.29	up	up	correct
EBF.US	Ennis Inc	20190322	20.95	20.98	20.29	20.3	125836	17.8357	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190322	8.94	9.11	8.65	8.7	598158	7.5662	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190322	48.89	49.8999	48.25	48.33	793811	48.33	down	down	correct
EC.US	Ecopetrol S.A	20190322	22.7	22.7	21.75	21.75	1115491	17.5852	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190322	16.7	16.7	16.45	16.49	149611	11.602	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190322	25.84	26.0375	25.84	25.9899	2585	21.071	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190322	24.9668	25.0944	24.9668	25.0944	3615	20.8521	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190322	25.31	25.3787	25.31	25.3787	350	22.52	up	up	correct
ECL.US	Ecolab Inc	20190322	174.67	175.46	172.8701	173.38	831047	169.0355	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190322	12.5	12.56	11.8	11.84	110542	11.84	down	down	correct
ECVT.US	Ecovyst Inc	20190322	15.24	15.33	14.79	15.1	154225	10.7293	down	down	correct
ED.US	Consolidated Edison Inc	20190322	84.69	85.59	84.42	84.91	1858358	76.4736	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190322	6.93	6.93	6.79	6.82	272798	5.4423	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190322	13.2	13.2459	12.99	13	155059	9.2745	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190322	12.79	12.8134	12.6	12.66	52233	9.3026	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190322	23.56	23.7	21.42	22.3	77837	22.3	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190322	80.67	81.54	78.68	79.51	8232200	7.951	down	down	correct
EEA.US	The European Equity Fund Inc	20190322	8.69	8.7	8.55	8.55	26263	7.8591	down	up	incorrect
EEX.US	Emerald Holding Inc	20190322	12.44	12.49	12.18	12.32	101175	11.9593	down	up	incorrect
EFL.US	Eaton Vance Floating	20190322	9.2172	9.2172	9.07	9.14	35484	7.9361	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190322	13.15	13.2066	13.09	13.11	153370	10.8626	down	down	correct
EFT.US	Eaton Vance Floating	20190322	13.48	13.5174	13.31	13.36	198169	11.1626	down	down	correct
EFX.US	Equifax Inc	20190322	114.74	114.78	112.8025	112.88	599380	110.0691	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190322	13.05	13.0548	13.031	13.0548	3561	11.8422	up	up	correct
EGHT.US	8x8 Inc	20190322	20.65	20.73	19.83	20.19	1830057	20.19	down	down	correct
EGO.US	Eldorado Gold Corporation	20190322	4.54	4.68	4.53	4.62	1414795	4.62	up	up	correct
EGP.US	EastGroup Properties Inc	20190322	110.9	111.71	109.69	109.9	238144	102.9118	down	down	correct
EGY.US	VAALCO Energy Inc	20190322	2.42	2.42	2.25	2.33	356718	2.33	down	down	correct
EHC.US	Encompass Health Corporation	20190322	60.97	61.07	60.105	60.24	662526	57.5817	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190322	9.55	9.5621	9.48	9.48	64185	7.5836	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190322	9.64	9.64	9.57	9.61	27330	8.8369	down	down	correct
EIG.US	Employers Holdings Inc	20190322	39.87	40.18	39.43	39.49	219080	36.7702	down	down	correct
EIX.US	Edison International	20190322	65.35	66.295	64.64	64.69	3340005	57.6197	down	up	incorrect
EL.US	The Estée Lauder Companies Inc	20190322	161.39	162.53	159.46	159.5	1033849	156.1843	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190322	32.43	33.04	31.8045	32.72	21385015	32.72	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190322	24.77	24.77	24.6708	24.77	16259	22.0014
ELF.US	e.l.f. Beauty Inc	20190322	9.98	10.34	9.91	10.11	638801	10.11	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190322	9.61	9.675	9.32	9.37	1907280	4.0502	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190322	114.22	115.16	113.75	113.9	475842	53.7334	down	down	correct
ELVT.US	Elevate Credit Inc	20190322	4.44	4.51	4.11	4.29	91251	4.29	down	down	correct
ELY.US	Callaway Golf Company	20190322	16.58	16.58	15.75	15.76	1022763	15.7153	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190322	13.8	13.87	13.74	13.79	127104	10.8707	down	down	correct
EME.US	EMCOR Group Inc	20190322	73.14	74.11	73.03	73.16	704621	72.2753	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190322	14.78	14.93	14.78	14.83	120858	11.9448	up	up	correct
EMN.US	Eastman Chemical Company	20190322	78.33	78.33	75.05	75.14	1513925	68.6715	down	up	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190322	9.75	9.75	9.63	9.64	40467	37.2062	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190322	24.93	24.93	24.89	24.92	60202	22.6563	down	down	correct
EMR.US	Emerson Electric Co	20190322	68.76	68.935	66.8	66.86	3482281	62.0705	down	up	incorrect
ENB.US	Enbridge Inc	20190322	36.66	36.74	36.34	36.61	2611112	30.413	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190322	26.23	26.28	25.93	25.97	48194	22.8868	down	up	incorrect
ENBL.US	Enable Midstream Partners LP	20190322	14.35	14.61	14.12	14.21	2089507	10.4115	down	up	incorrect
ENIA.US	Enel Américas S.A	20190322	8.91	8.93	8.635	8.64	1126151	7.5276	down	down	correct
ENIC.US	Enel Chile S.A	20190322	5.09	5.09	4.945	4.96	192505	4.1315	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190322	24.509	24.509	24.509	24.509	100	21.4046
ENLC.US	EnLink Midstream LLC	20190322	12.06	12.15	11.88	12.03	1744697	8.7724	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190322	26.93	27	26.7475	26.89	37137	24.2063	down	down	correct
ENR.US	PA	20190322	100.98	101.25	99.0566	99.64	7398	79.4852	down	down	correct
ENS.US	EnerSys	20190322	66.56	66.88	63.24	63.28	349972	61.6162	down	down	correct
ENV.US	Envestnet Inc	20190322	65.78	66	63.99	64.1	333497	64.1	down	up	incorrect
ENVA.US	Enova International Inc	20190322	24.15	24.15	22.42	22.6	289900	22.6	down	down	correct
ENZ.US	Enzo Biochem Inc	20190322	2.61	2.65	2.54	2.57	192639	2.57	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190322	5.27	5.29	5.22	5.26	142891	4.0251	down	down	correct
EOG.US	EOG Resources Inc	20190322	95.75	95.95	92.78	93.68	7873033	86.1274	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190322	14.43	14.468	14.24	14.27	105078	11.7774	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190322	16.75	16.8023	16.5	16.56	122090	13.8682	down	up	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190322	21.11	21.11	21	21	30856	18.8685	down	up	incorrect
EP.US	PC	20190322	50.01	51.52	50.01	51.52	613	51.52	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20190322	24.34	24.34	23.48	23.49	462302	23.359	down	down	correct
EPAM.US	EPAM Systems Inc	20190322	172.08	172.9	163.95	164.26	463361	164.26	down	down	correct
EPC.US	Edgewell Personal Care Company	20190322	42.9	43.17	42	42.02	297266	41.1929	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190322	29.1	29.24	28.93	29.09	4473025	23.3477	down	down	correct
EPR.US	PG	20190322	23.88	23.9	23.8	23.875	10331	19.9785	down	up	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20190322	19.17	19.17	18.855	18.99	694967	16.7685	down	down	correct
EQC.US	PD	20190322	26.5	26.65	26.4356	26.65	2400	22.8517	up	up	correct
EQNR.US	Equinor ASA	20190322	22.77	22.81	22.42	22.5	988723	20.0757	down	up	incorrect
EQR.US	Equity Residential	20190322	74.51	75.71	74.4	74.4	1484849	68.2363	down	up	incorrect
EQT.US	EQT Corporation	20190322	20.04	20.1	19.24	19.51	4146200	19.2706	down	down	correct
ERF.US	Enerplus Corporation	20190322	8.87	8.87	8.53	8.71	835534	8.1472	down	down	correct
ERJ.US	Embraer S.A	20190322	19.54	19.74	19.11	19.18	1754092	19.18	down	down	correct
ES.US	Eversource Energy	20190322	71.19	72.15	71.02	71.69	1482653	66.5011	up	up	correct
ESE.US	ESCO Technologies Inc	20190322	70.46	70.46	68.76	68.76	288523	68.0475	down	up	incorrect
ESGC.US	Eros STX Global Corporation	20190322	10.3	10.47	10.15	10.26	504684	10.26	down	down	correct
ESI.US	Element Solutions Inc	20190322	10.5	10.57	10.07	10.13	1898500	9.9782	down	up	incorrect
ESNT.US	Essent Group Ltd	20190322	45.5	45.5	43.35	43.83	1268655	42.1967	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20190322	15.95	16.005	15.76	15.78	1009654	14.8925	down	down	correct
ESS.US	Essex Property Trust Inc	20190322	290.29	294.61	290.29	290.71	302658	267.2548	up	up	correct
ESTC.US	Elastic N.V	20190322	89.99	89.99	87.11	88.32	688270	88.32	down	down	correct
ESTE.US	Earthstone Energy Inc	20190322	7.04	7.04	6.5487	6.63	83645	6.63	down	down	correct
ETB.US	Eaton Vance Tax	20190322	15.43	15.53	15.246	15.35	41242	12.4177	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190322	19.02	19.17	18.48	18.55	263900	15.4737	down	down	correct
ETG.US	Eaton Vance Tax	20190322	15.86	15.86	15.54	15.62	223467	12.7158	down	down	correct
ETI.US	P	20190322	13.5	13.5	13.4	13.4	340802	7.3382	down	down	correct
ETJ.US	Eaton Vance Risk	20190322	9.1	9.15	8.97	9.01	453615	7.3356	down	down	correct
ETN.US	Eaton Corporation plc	20190322	81.51	81.71	78.86	79.02	3797737	73.1403	down	down	correct
ETO.US	Eaton Vance Tax	20190322	24.23	24.23	23.8	23.89	39440	19.2531	down	down	correct
ETP.US	P	20190322	18.8	18.8	18.79	18.79	500	17.2978	down	down	correct
ETR.US	Entergy Corporation	20190322	95	96.77	94.88	96.12	1778670	87.1545	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190322	20.59	20.655	20.08	20.28	2948390	15.509	down	down	correct
ETV.US	Eaton Vance Tax	20190322	14.86	14.86	14.66	14.71	195748	11.5128	down	up	incorrect
ETW.US	Eaton Vance Tax	20190322	9.81	9.81	9.66	9.67	332052	7.7947	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190322	20.0195	20.0399	19.92	19.97	17200	17.9165	down	down	correct
ETY.US	Eaton Vance Tax	20190322	11.23	11.28	11.11	11.15	345163	8.9812	down	down	correct
EURN.US	Euronav NV	20190322	8.2	8.22	8.08	8.1	523873	6.6506	down	down	correct
EVA.US	Enviva Partners LP	20190322	30.92	30.92	30.295	30.51	26357	25.1193	down	down	correct
EVC.US	Entravision Communications Corporation	20190322	3.46	3.52	3.32	3.34	289101	2.9146	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190322	6.21	6.21	6.13	6.16	94986	5.1536	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190322	12.7955	12.7955	12.7655	12.7655	46335	10.3057	down	down	correct
EVH.US	Evolent Health Inc	20190322	14	14.26	13.27	13.33	1491614	13.33	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190322	12.05	12.12	12.03	12.05	125072	10.6978
EVR.US	Evercore Inc	20190322	90.85	90.865	87.34	88.12	294465	81.7631	down	down	correct
EVRG.US	Evergy Inc	20190322	58.44	58.44	57.5582	58	1634851	52.8244	down	down	correct
EVRI.US	Everi Holdings Inc	20190322	9.84	9.98	9.585	9.81	1385137	9.81	down	down	correct
EVT.US	Eaton Vance Tax	20190322	22.08	22.1538	21.79	21.8	146434	17.809	down	down	correct
EVTC.US	EVERTEC Inc	20190322	28.74	28.91	27.7	27.71	593965	27.2663	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20190322	192.15	192.93	188.59	188.99	3180096	62.9967	down	down	correct
EXD.US	Eaton Vance Tax	20190322	9.3	9.33	9.23	9.25	83641	7.621	down	down	correct
EXG.US	Eaton Vance Tax	20190322	8.12	8.1255	7.99	8.01	844265	6.5397	down	up	incorrect
EXK.US	Endeavour Silver Corp	20190322	2.8	2.85	2.72	2.77	1235595	2.77	down	down	correct
EXP.US	Eagle Materials Inc	20190322	73.79	73.79	71.07	71.29	523546	70.4926	down	down	correct
EXPR.US	Express Inc	20190322	4.11	4.12	3.92	3.93	1893613	3.93	down	down	correct
EXR.US	Extra Space Storage Inc	20190322	101	102.29	100.39	100.61	866207	92.2437	down	down	correct
EXTN.US	Exterran Corporation	20190322	17.77	17.81	17.33	17.34	203400	17.34	down	up	incorrect
FAF.US	First American Financial Corporation	20190322	49.4	50.72	49.34	50.21	955360	46.1351	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190322	31.33	31.59	30.62	31.15	465091	30.6546	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190322	46.2	46.2	44.79	45.01	1586718	43.4283	down	down	correct
FBK.US	FB Financial Corporation	20190322	31.92	32	30.5	30.61	67438	29.7098	down	down	correct
FBP.US	First BanCorp	20190322	11.04	11.085	10.69	10.76	1933378	10.0892	down	down	correct
FC.US	Franklin Covey Co	20190322	26.04	26.2	24.36	24.45	27795	24.45	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190322	12.58	12.65	12.14	12.24	811644	11.0397	down	down	correct
FCN.US	FTI Consulting Inc	20190322	74.44	74.685	72.97	73.61	300297	73.61	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190322	29.21	29.54	28.95	28.95	291495	25.4889	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190322	25.2	25.38	25.2	25.37	3500	21.4727	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190322	11.85	11.89	11.745	11.77	108470	9.1696	down	down	correct
FCX.US	Freeport	20190322	12.73	12.76	12.11	12.18	20823939	11.8915	down	up	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190322	14.52	14.52	14.3905	14.41	24757	11.7112	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190322	27.08	27.33	26.49	26.69	218972	25.8266	down	down	correct
FDS.US	FactSet Research Systems Inc	20190322	239.54	241.155	234.43	234.54	352062	228.3867	down	down	correct
FDX.US	FedEx Corporation	20190322	177.55	178.13	173.84	173.99	2439459	167.5169	down	down	correct
FE.US	FirstEnergy Corp	20190322	41.28	42	41.15	41.77	3805192	37.3217	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190322	1.91	1.97	1.89	1.92	10317	1.8332	up	down	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20190322	11.62	11.62	11.45	11.49	122796	8.7422	down	down	correct
FENG.US	Phoenix New Media Limited	20190322	4.11	4.18	4.01	4.15	517969	0.28	up	up	correct
FERG.US	Ferguson plc	20190322	70.85	70.85	70.85	70.85	100	65.4433
FET.US	Forum Energy Technologies Inc	20190322	5.94	5.9799	5.37	5.47	990875	109.4	down	down	correct
FF.US	FutureFuel Corp	20190322	14	14.01	13.101	13.19	198746	7.9722	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190322	15.03	15.1525	14.77	14.77	66958	12.1307	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190322	18.96	18.9702	18.75	18.92	174506	15.6748	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190322	6.05	6.06	6	6.04	30832	4.7011	down	down	correct
FHI.US	Federated Hermes Inc	20190322	29.1	29.1	28.2	28.52	857869	24.7618	down	down	correct
FICO.US	Fair Isaac Corporation	20190322	268.43	269.06	262.44	263.33	170830	263.33	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190322	15.79	15.885	15.74	15.78	60329	13.2222	down	down	correct
FINV.US	FinVolution Group	20190322	4.28	4.28	3.99	4	1360300	3.4579	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190322	110.16	111.33	109.48	110.41	6868731	107.1354	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190322	8.78	8.82	8.78	8.78	38181	8.1419
FIX.US	Comfort Systems USA Inc	20190322	51.98	52.07	50.48	50.6	186707	49.4736	down	down	correct
FL.US	Foot Locker Inc	20190322	59.17	59.71	56.3101	56.91	3025629	52.9631	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190322	19.64	19.69	19.52	19.6	55489	16.2484	down	down	correct
FLO.US	Flowers Foods Inc	20190322	20.51	20.99	20.51	20.75	1096856	18.8859	up	up	correct
FLOW.US	SPX FLOW Inc	20190322	33.81	34.08	30.97	31.16	341210	31.0347	down	down	correct
FLR.US	Fluor Corporation	20190322	37.34	37.36	35.57	35.59	1070474	34.357	down	down	correct
FLS.US	Flowserve Corporation	20190322	45.55	45.85	43.42	43.51	881831	40.9764	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190322	241.18	241.91	236.49	237.46	655076	237.46	down	down	correct
FMC.US	FMC Corporation	20190322	76.83	77.05	74.96	74.98	1049290	71.2102	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190322	13.37	13.45	13.36	13.45	23602	11.9231	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190322	39.05	39.22	38.545	38.56	99268	36.5377	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190322	91.73	91.85	90.56	91.4	396734	86.4261	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190322	13.42	13.42	13.4069	13.4107	4117	11.6858	down	up	incorrect
FN.US	Fabrinet	20190322	53.94	54.05	51.37	51.37	318557	51.37	down	up	incorrect
FNB.US	PE	20190322	28.8306	28.8306	28.11	28.42	2190	23.8476	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190322	40.72	40.99	39.58	39.79	974400	39.79	down	down	correct
FNF.US	Fidelity National Financial Inc	20190322	35.37	36.73	35.335	36.53	2365032	33.2214	up	down	incorrect
FNV.US	Franco	20190322	73.62	75.97	73.55	75.9	758394	74.2525	up	up	correct
FOE.US	Ferro Corporation	20190322	20.67	20.68	19.56	19.58	2430431	19.58	down	down	correct
FOF.US	Cohen & Steers Closed	20190322	12.37	12.53	12.2958	12.3	87328	10.0077	down	down	correct
FOR.US	Forestar Group Inc	20190322	17.02	17.39	16.47	16.56	75110	16.56	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190322	21.68	21.81	21.58	21.8	128148	18.0454	up	up	correct
FPH.US	Five Point Holdings LLC	20190322	7.25	7.34	7.04	7.09	97619	7.09	down	down	correct
FPI.US	Farmland Partners Inc	20190322	6.2	6.27	5.93	5.99	201446	5.5804	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190322	9.21	9.21	9.1	9.15	76197	7.1222	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190322	35.04	35.21	34.54	34.57	670112	32.326	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190322	12.6	12.6201	12.5	12.51	218844	10.3327	down	up	incorrect
FRO.US	Frontline Ltd	20190322	6.98	6.99	6.73	6.86	689721	5.6198	down	down	correct
FRT.US	PC	20190322	23.71	23.71	23.5346	23.66	3814	20.6393	down	down	correct
FSK.US	FS KKR Capital Corp	20190322	6.03	6.09	6.02	6.04	574067	17.1021	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190322	3.67	3.78	3.63	3.66	1388477	3.66	down	up	incorrect
FSR.US	Fisker Inc	20190322	9.81	9.83	9.8	9.8	109095	9.8	down	down	correct
FSS.US	Federal Signal Corporation	20190322	25.33	25.48	24.49	24.53	237507	23.8555	down	down	correct
FT.US	Franklin Universal Trust	20190322	7.05	7.06	7.0286	7.05	90308	6.0557
FTCH.US	Farfetch Limited	20190322	26.44	26.7	25.74	26.37	3180910	26.37	down	down	correct
FTI.US	TechnipFMC plc	20190322	22.6738	22.8764	21.8344	21.8634	4408062	15.6297	down	down	correct
FTK.US	Flotek Industries Inc	20190322	3.2	3.21	3.08	3.15	456895	3.15	down	down	correct
FTS.US	Fortis Inc	20190322	36.79	37.26	36.77	37.01	399338	33.5134	up	up	correct
FTV.US	Fortive Corporation	20190322	83.8	83.97	82.21	82.23	1137302	68.0749	down	down	correct
FUBO.US	fuboTV Inc	20190322	8.97	9.7	8.97	9.7	593	9.7	up	up	correct
FUL.US	H.B. Fuller Company	20190322	49.79	49.96	47.96	47.98	480824	46.2842	down	down	correct
FUN.US	Cedar Fair L.P	20190322	54.01	54.3	52.89	52.89	146415	49.1397	down	down	correct
G.US	Genpact Limited	20190322	34.58	34.58	33.95	34.12	647500	33.3988	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190322	6.18	6.2	6.1	6.11	1641944	4.7061	down	down	correct
GAM.US	PB	20190322	26	26	26	26	321	22.0239
GATX.US	GATX Corporation	20190322	76.93	76.93	72.14	72.2	392108	67.586	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190322	22.28	22.4	22.25	22.4	63513	18.8372	up	up	correct
GBL.US	GAMCO Investors Inc	20190322	20	20.1776	19.535	19.61	28151	17.0257	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190322	35.74	36.2	33.5	33.77	1418759	30.4605	down	down	correct
GCI.US	Gannett Co Inc	20190322	11.88	11.94	11.46	11.47	714254	9.7581	down	up	incorrect
GCO.US	Genesco Inc	20190322	41.65	42.25	41.07	41.28	372402	41.28	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190322	29.72	29.72	28.895	28.91	452769	28.91	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190322	5.23	5.2327	5.19	5.19	44671	4.1522	down	down	correct
GD.US	General Dynamics Corporation	20190322	169.4	169.54	165.71	165.85	816523	154.2867	down	up	incorrect
GDDY.US	GoDaddy Inc	20190322	77.13	77.64	74.87	74.99	1053455	74.99	down	down	correct
GDL.US	The GDL Fund	20190322	9.49	9.591	9.4805	9.55	28593	8.4491	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190322	16.52	16.57	16.4501	16.5161	34900	13.6106	down	up	incorrect
GDOT.US	Green Dot Corporation	20190322	61.13	61.61	58.76	58.78	884754	58.78	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190322	21.5	21.5	21.0352	21.14	302270	17.8682	down	down	correct
GE.US	General Electric Company	20190322	10.22	10.24	9.92	9.98	10195441	78.9539	down	up	incorrect
GEF.US	Greif Inc	20190322	41.21	41.28	40.01	40.02	221972	35.7123	down	up	incorrect
GEL.US	Genesis Energy L.P	20190322	23.7	23.88	23.11	23.15	384184	17.9516	down	down	correct
GEO.US	The GEO Group Inc	20190322	19.29	19.36	18.96	18.99	636256	14.9243	down	up	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190322	5.64	5.64	5.52	5.52	201850	40.9327	down	down	correct
GES.US	Guess' Inc	20190322	19.27	19.48	18.18	18.37	3306918	17.1543	down	down	correct
GF.US	The New Germany Fund Inc	20190322	13.99	13.99	13.715	13.74	19808	11.102	down	down	correct
GFF.US	Griffon Corporation	20190322	18.67	18.81	18.08	18.11	216482	17.4386	down	down	correct
GFI.US	Gold Fields Limited	20190322	4.15	4.19	4.095	4.14	3573845	3.8862	down	down	correct
GGB.US	Gerdau S.A	20190322	4.01	4.04	3.84	3.85	9416263	3.3336	down	down	correct
GGG.US	Graco Inc	20190322	48.65	48.725	47.52	47.54	362112	46.0005	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20190322	20.7	20.79	20.6601	20.77	20254	15.6933	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190322	8.58	8.5828	8.42	8.46	102483	6.3368	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190322	11.83	11.865	11.65	11.7	24645	10.1216	down	down	correct
GHC.US	Graham Holdings Company	20190322	665.07	669.88	661.599	667.73	16318	647.8019	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20190322	13.42	13.49	13.1166	13.43	44302	13.1357	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20190322	21.56	22.11	20.8	20.96	267423	20.1556	down	down	correct
GHM.US	Graham Corporation	20190322	20.66	20.66	19.42	19.54	17304	18.0818	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190322	14	14.1	13.97	14	69335	11.0795
GIB.US	CGI Inc	20190322	67.53	67.68	67.07	67.45	188540	67.45	down	down	correct
GIC.US	Global Industrial Company	20190322	21.45	21.55	21.17	21.3	100725	18.5718	down	down	correct
GIL.US	Gildan Activewear Inc	20190322	36.3	36.53	36.17	36.48	358076	35.2419	up	down	incorrect
GIM.US	Templeton Global Income Fund	20190322	6.36	6.37	6.34	6.36	297724	5.4454
GIS.US	General Mills Inc	20190322	50.22	50.98	50.19	50.74	5314609	46.1097	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190322	9.4	9.42	9.4	9.42	1286	7.7999	up	down	incorrect
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190322	23.08	23.3198	23.03	23.08	4800	22.0444
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190322	21.8	21.8	21.75	21.75	1508	19.8588	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190322	22.39	22.408	22.39	22.408	400	21.3323	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190322	20.5	20.5075	20.5	20.5075	500	19.4022	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190322	20.29	20.545	20.11	20.11	8755	19.0801	down	down	correct
GKOS.US	Glaukos Corporation	20190322	79.85	80.81	79.03	80.1	449034	80.1	up	up	correct
GLOB.US	Globant S.A	20190322	72.33	72.6206	69.81	69.91	175020	69.91	down	up	incorrect
GLOG.US	PA	20190322	26.9	26.9	26.8086	26.85	2558	21.1194	down	down	correct
GLOP.US	PC	20190322	24.12	24.22	24.09	24.167	17478	18.3584	up	up	correct
GLT.US	Glatfelter Corporation	20190322	13.8	13.84	13.24	13.31	368857	12.0715	down	down	correct
GLW.US	Corning Incorporated	20190322	34.69	34.75	33.76	33.83	3371369	31.3519	down	down	correct
GM.US	General Motors Company	20190322	37.09	37.3	36.28	36.44	10049500	34.8908	down	up	incorrect
GME.US	GameStop Corp	20190322	10.65	10.66	10.44	10.45	3289020	10.45	down	down	correct
GMED.US	Globus Medical Inc	20190322	48.41	48.41	47.45	47.46	374383	47.46	down	down	correct
GMRE.US	PA	20190322	25.5859	25.65	25.35	25.41	4681	20.8489	down	down	correct
GMS.US	GMS Inc	20190322	15.86	15.86	14.94	15.1	534969	15.1	down	down	correct
GNE.US	PA	20190322	8.2	8.2	8.2	8.2	3000	6.7054
GNK.US	Genco Shipping & Trading Limited	20190322	8.27	8.27	7.75	7.77	224011	7.0101	down	down	correct
GNRC.US	Generac Holdings Inc	20190322	51.53	51.65	49.5	49.73	332419	49.73	down	down	correct
GNT.US	PA	20190322	23.88	23.88	23.75	23.7793	1451	21.1953	down	down	correct
GNW.US	Genworth Financial Inc	20190322	3.92	3.96	3.83	3.83	2749433	3.83	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20190322	19.65	19.65	19.52	19.57	122999	14.654	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190322	14.5	14.85	13.81	14.15	4467837	14.1444	down	down	correct
GOLD.US	Barrick Gold Corporation	20190322	13.22	13.7	13.18	13.67	22320109	12.8891	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190322	23.3	23.5	22.5	22.57	107234	21.5017	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190322	50.97	50.97	48.24	48.27	2097963	48.27	down	down	correct
GPC.US	Genuine Parts Company	20190322	108.49	109.325	107.43	107.48	562888	98.8161	down	down	correct
GPI.US	Group 1 Automotive Inc	20190322	62.66	62.66	60.27	60.34	152132	58.9212	down	up	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190322	24.87	24.9	24.73	24.9	29289	21.8251	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190322	12.62	12.645	12.31	12.31	2293186	11.6801	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190322	7.8	7.83	7.71	7.72	76156	6.3598	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190322	18.64	18.69	18.57	18.59	371940	14.9443	down	down	correct
GPN.US	Global Payments Inc	20190322	135.58	136.37	133.93	134	699450	132.5407	down	down	correct
GPRK.US	GeoPark Limited	20190322	18.2769	18.2769	17.1215	17.4502	230322	17.0519	down	down	correct
GPS.US	The Gap Inc	20190322	25.16	25.16	24.33	24.52	4478507	22.9263	down	down	correct
GPX.US	GP Strategies Corporation	20190322	12.75	12.83	12.31	12.31	180892	12.31	down	down	correct
GRC.US	The Gorman	20190322	34.91	34.91	33.53	33.62	52506	32.0503	down	down	correct
GRP.US	UN	20190322	47.71	47.9	47.15	47.9	11659	41.4278	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20190322	10.48	10.481	10.3301	10.4	61890	9.0232	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190322	192.67	193.71	187.78	188.96	5703063	178.3874	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20190322	20.8	20.8299	20.6	20.69	80672	15.6807	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20190322	41.45	41.62	41.25	41.25	2510418	35.8174	down	down	correct
GSL.US	PB	20190322	21.61	21.84	21.45	21.5	5911	16.5416	down	up	incorrect
GTES.US	Gates Industrial Corporation plc	20190322	15.36	15.36	14.68	14.71	177946	14.71	down	down	correct
GTLS.US	Chart Industries Inc	20190322	94.49	95.66	87.27	88.73	640723	88.73	down	down	correct
GTN.US	Gray Television Inc	20190322	22.29	22.42	21.48	21.5	642604	21.1799	down	down	correct
GTNA.US	Gray Television Inc	20190322	21.11	21.4	20.7227	20.7227	5151	20.6336	down	down	correct
GTS.US	Triple	20190322	25.66	25.89	24.28	24.42	170390	24.42	down	down	correct
GTY.US	Getty Realty Corp	20190322	32.15	32.34	31.57	31.58	128376	27.3991	down	down	correct
GUT.US	The Gabelli Utility Trust	20190322	6.88	6.9351	6.8507	6.89	176634	5.6117	up	up	correct
GVA.US	Granite Construction Incorporated	20190322	45.45	45.45	43.04	43.11	268896	40.8694	down	down	correct
GWB.US	Great Western Bancorp Inc	20190322	31.81	32.05	30.59	30.83	501226	29.1868	down	down	correct
GWRE.US	Guidewire Software Inc	20190322	95.54	95.61	92.62	93.59	736473	93.59	down	down	correct
GWW.US	W.W. Grainger Inc	20190322	303.91	303.91	292.35	292.51	446335	278.8046	down	down	correct
GYC.US	Cabco Series 2004	20190322	22	22.2	21.92	21.94	231366	20.4511	down	down	correct
H.US	Hyatt Hotels Corporation	20190322	73.02	73.62	72.98	72.98	616300	72.2576	down	up	incorrect
HAE.US	Haemonetics Corporation	20190322	87.54	87.87	84.4	84.52	272544	84.52	down	up	incorrect
HAL.US	Halliburton Company	20190322	29.77	29.89	28.645	28.73	10438280	27.2081	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190322	25.1	25.33	24.88	25.11	327238	22.3868	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190322	20.39	20.7699	20.11	20.47	39088	19.2249	up	up	correct
HBI.US	Hanesbrands Inc	20190322	17.64	17.77	16.86	16.92	4026237	15.1506	down	down	correct
HBM.US	Hudbay Minerals Inc	20190322	6.88	6.89	6.7	6.75	721715	6.6853	down	down	correct
HCA.US	HCA Healthcare Inc	20190322	136	136.75	134.43	134.44	1560099	131.2919	down	down	correct
HCC.US	Warrior Met Coal Inc	20190322	28.32	28.72	27.66	28.13	494574	23.6482	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190322	940	943	940	940	1304	939.0178
HCHC.US	HC2 Holdings Inc	20190322	3.1	3.12	2.5121	2.61	508871	2.61	down	down	correct
HCI.US	HCI Group Inc	20190322	40.99	42.32	40.54	41.74	207034	38.5219	up	up	correct
HCXY.US	Hercules Capital Inc	20190322	24.8499	24.85	24.7	24.85	3158	21.0403	up	down	incorrect
HD.US	The Home Depot Inc	20190322	189.31	192.05	188.67	188.75	5173899	177.1463	down	down	correct
HDB.US	HDFC Bank Limited	20190322	112.94	113.26	112.24	112.32	547305	55.364	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20190322	40.6	41.05	40.59	40.61	298077	37.1426	up	up	correct
HEI.US	HEICO Corporation	20190322	94.09	94.14	91.93	91.93	328457	91.6328	down	down	correct
HEP.US	Holly Energy Partners L.P	20190322	27.98	28.04	27.67	27.75	132174	21.3784	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190322	14.93	14.97	14.65	14.75	35754	11.7246	down	down	correct
HES.US	Hess Corporation	20190322	59.7	60.21	57.96	58.75	3292491	55.9814	down	down	correct
HESM.US	Hess Midstream LP	20190322	22.42	22.4931	21.72	21.87	49668	17.3781	down	down	correct
HFC.US	HollyFrontier Corporation	20190322	51.62	51.71	50.11	50.61	1906741	46.7558	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20190322	20.93	20.93	20.93	20.93	323	20.93
HGLB.US	Highland Global Allocation Fund	20190322	12.93	12.93	12.75	12.8499	54487	9.0636	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190322	31.41	31.472	30.16	30.51	1045600	30.51	down	down	correct
HHC.US	The Howard Hughes Corporation	20190322	110.62	110.8	107.64	107.79	156710	107.79	down	down	correct
HI.US	Hillenbrand Inc	20190322	43.1	43.1	40.55	40.61	264099	37.8609	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190322	48.59	49	48.29	48.53	2181153	45.3331	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190322	206.48	207.05	201.61	203.13	479891	191.5222	down	up	incorrect
HIL.US	Hill International Inc	20190322	2.95	2.95	2.8232	2.84	57565	2.84	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190322	4.82	4.83	4.82	4.83	97327	3.9251	up	up	correct
HIW.US	Highwoods Properties Inc	20190322	46.54	46.81	45.93	46.06	525056	40.5741	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190322	6.54	6.54	6.48	6.51	137359	5.1162	down	up	incorrect
HL.US	PB	20190322	56.01	56.29	56.01	56.29	250	47.8818	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20190322	56.1	56.38	55.37	55.6	1378585	55.6	down	down	correct
HLI.US	Houlihan Lokey Inc	20190322	45	45.14	43.97	44.56	331169	41.8835	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20190322	47.93	48.2	43.69	43.71	148870	42.8114	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190322	85.37	85.58	84.23	84.57	3209543	84.0429	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20190322	7.96	7.96	7.41	7.54	1795425	7.54	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190322	27.46	27.52	27.1636	27.28	544884	25.0343	down	down	correct
HMLP.US	PA	20190322	25.6196	25.68	25.45	25.45	13609	19.9478	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190322	35.46	35.5	34.66	34.68	192562	31.9413	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190322	2.06	2.07	1.98	1.99	4859626	1.9452	down	up	incorrect
HNGR.US	Hanger Inc	20190322	18.27	18.46	17.95	18.26	190954	18.26	down	down	correct
HNI.US	HNI Corporation	20190322	36.99	37.06	35.52	35.53	232039	32.2391	down	up	incorrect
HNP.US	Huaneng Power International Inc	20190322	23.52	23.6	23.22	23.22	31718	19.9736	down	down	correct
HOG.US	Harley	20190322	34.95	34.98	33.82	33.84	2525529	31.8116	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20190322	17.32	17.345	16.5	16.56	1891448	15.4283	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20190322	0.53	0.535	0.4801	0.4837	61400	12.0925	down	down	correct
HP.US	Helmerich & Payne Inc	20190322	55.88	55.88	54.23	54.48	705469	45.8675	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190322	15.8	15.94	15.27	15.29	12345237	13.8511	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20190322	21.81	21.9399	21.72	21.78	45777	17.7971	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190322	22.32	22.4	22.1	22.26	190511	18.3012	down	down	correct
HPQ.US	HP Inc	20190322	20.11	20.17	19.33	19.34	15765550	17.711	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190322	18.63	18.74	18.63	18.66	46803	15.2123	up	up	correct
HQH.US	Tekla Healthcare Investors	20190322	20.46	20.47	20.0105	20.11	124570	15.8835	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190322	17.11	17.189	16.735	16.77	122514	13.2753	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190322	32.07	32.41	31.7	31.82	1023599	28.601	down	down	correct
HRB.US	H&R Block Inc	20190322	24.15	24.35	24.12	24.13	2542774	20.9693	down	down	correct
HRC.US	Hill	20190322	107.1	108.68	104.39	104.43	696338	102.2031	down	down	correct
HRI.US	Herc Holdings Inc	20190322	39	39.41	37.22	37.22	278933	37.1199	down	up	incorrect
HRL.US	Hormel Foods Corporation	20190322	43.15	43.89	43.0262	43.59	3008979	41.195	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190322	14.55	14.63	14.33	14.49	117374	13.5595	down	down	correct
HSBC.US	HSBC Holdings plc	20190322	40.66	40.72	40.34	40.42	2574343	36.3395	down	down	correct
HSC.US	Harsco Corporation	20190322	21.71	21.785	19.92	20.01	1319391	20.01	down	down	correct
HSY.US	The Hershey Company	20190322	111.6	112.94	111.55	112	1387802	105.7727	up	down	incorrect
HT.US	PE	20190322	23.65	23.89	23.56	23.89	3063	18.5135	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190322	28.86	28.87	28.23	28.29	3240577	25.1916	down	down	correct
HTD.US	John Hancock Tax	20190322	24.58	24.71	24.44	24.6	72915	20.2543	up	up	correct
HTGC.US	Hercules Capital Inc	20190322	12.46	12.495	12.24	12.3	767086	9.3352	down	down	correct
HTH.US	Hilltop Holdings Inc	20190322	17.03	17.26	16.71	17.09	1130968	16.3648	up	up	correct
HTY.US	John Hancock Investments	20190322	7.06	7.06	6.87	6.91	39425	5.2741	down	down	correct
HUBB.US	Hubbell Incorporated	20190322	119.23	119.23	114.33	114.91	465096	107.4875	down	down	correct
HUBS.US	HubSpot Inc	20190322	174.25	175.44	165.41	165.63	616140	165.63	down	up	incorrect
HUM.US	Humana Inc	20190322	276.72	276.72	271.52	272.6	678060	267.3	down	down	correct
HUN.US	Huntsman Corporation	20190322	22.7	22.7	21.66	21.69	2247828	20.0064	down	down	correct
HUYA.US	HUYA Inc	20190322	27.13	27.4975	25	25.03	5474051	25.03	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20190322	22.61	22.98	22.05	22.06	109752	17.6468	down	down	correct
HWM.US	Howmet Aerospace Inc	20190322	19.06	19.22	18.435	18.72	4364457	18.6502	down	down	correct
HXL.US	Hexcel Corporation	20190322	68.73	68.9329	67.43	67.47	288649	66.8809	down	down	correct
HY.US	Hyster	20190322	63.21	64.79	59.77	60.94	130902	56.9281	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20190322	8.67	8.67	8.62	8.65	33661	7.0892	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190322	14.66	14.67	14.59	14.59	39995	11.8614	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190322	10.26	10.26	10.14	10.16	686698	8.1017	down	down	correct
HZN.US	Horizon Global Corporation	20190322	1.99	1.99	1.8	1.92	266708	1.92	down	down	correct
HZO.US	MarineMax Inc	20190322	18.65	19.24	17.84	18.07	445731	18.07	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190322	9.13	9.3141	9.1	9.11	43209	7.2319	down	down	correct
IAG.US	IAMGOLD Corporation	20190322	3.52	3.63	3.515	3.57	4921991	3.57	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190322	47.27	47.27	46.42	46.55	10805	44.0395	down	up	incorrect
IBM.US	International Business Machines Corporation	20190322	140.8433	141.3129	138.7752	139.3247	3877616	116.3224	down	down	correct
IBN.US	ICICI Bank Limited	20190322	11.28	11.28	11.06	11.08	9065473	11.0209	down	down	correct
IBP.US	Installed Building Products Inc	20190322	45.03	46.37	44.52	45.21	146544	44.7672	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190322	2.91	2.91	2.73	2.74	10017	54.8	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190322	73.02	73.25	72.47	72.76	2886733	70.405	down	down	correct
ICL.US	ICL Group Ltd	20190322	5.21	5.23	5.11	5.13	231858	4.3613	down	up	incorrect
IDA.US	IDACORP Inc	20190322	99.51	101.11	99.51	100.02	302657	92.667	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190322	12.68	12.69	12.556	12.6	80701	10.2834	down	down	correct
IDT.US	IDT Corporation	20190322	6.45	6.47	6.35	6.35	55042	6.35	down	down	correct
IEX.US	IDEX Corporation	20190322	151.46	151.62	147.76	147.93	319022	143.3708	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190322	125.37	125.84	123.9	124.69	1167161	116.6891	down	up	incorrect
IFN.US	The India Fund Inc	20190322	21.2	21.253	20.95	21.02	75403	15.1945	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190322	10.52	10.59	10.4	10.4	67977	8.1989	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190322	6.49	6.5	6.42	6.45	378324	5.214	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190322	19.98	20.03	19.9453	20.03	21966	17.8956	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190322	7.26	7.39	7.25	7.34	1092620	5.836	up	down	incorrect
IGT.US	International Game Technology PLC	20190322	13.35	13.37	12.845	12.88	3430618	11.8492	down	up	incorrect
IHC.US	Independence Holding Company	20190322	37.0201	37.5	37.0201	37.25	7726	36.0781	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190322	8.33	8.33	8.15	8.17	40686	6.5131	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190322	60.95	61.16	60.62	60.66	50946	58.1494	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190322	10.27	10.28	10.2	10.255	40650	8.6197	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190322	9.79	9.79	9.76	9.76	19696	8.2651	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190322	20.75	20.8969	20.57	20.57	10090	19.7552	down	down	correct
IIIN.US	Insteel Industries Inc	20190322	20.06	20.17	19.3	19.31	96413	17.0619	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190322	14.58	14.65	14.51	14.52	187117	12.7619	down	down	correct
IIPR.US	PA	20190322	29.98	30.8208	29.98	30.3167	4271	24.9716	up	up	correct
IMAX.US	IMAX Corporation	20190322	22.81	23.05	22.56	22.57	233066	22.57	down	down	correct
INFO.US	IHS Markit Ltd	20190322	55.29	55.46	54.44	54.54	1509811	53.6514	down	down	correct
INFY.US	Infosys Limited	20190322	11.05	11.115	10.86	10.88	8525339	10.146	down	down	correct
ING.US	ING Groep N.V	20190322	11.98	11.99	11.78	11.82	5049558	10.51	down	up	incorrect
INGR.US	Ingredion Incorporated	20190322	95.66	95.79	93.89	94.01	249142	86.5031	down	up	incorrect
INN.US	Summit Hotel Properties Inc	20190322	11.29	11.33	10.98	10.99	464636	10.3407	down	down	correct
INS.US	Intelligent Systems Corporation	20190322	30.27	30.3	28.76	28.97	55566	28.97	down	down	correct
INSI.US	Insight Select Income Fund	20190322	18.86	18.8819	18.7333	18.82	14976	15.7589	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190322	56.56	56.56	53.2	53.8	409694	53.8	down	down	correct
INSW.US	PA	20190322	24.91	24.9144	24.8942	24.9	3755	22.9048	down	down	correct
INT.US	World Fuel Services Corporation	20190322	30.09	30.23	28.91	28.92	448653	27.8112	down	down	correct
INVH.US	Invitation Homes Inc	20190322	23.88	24.09	23.755	24.02	9592344	22.7542	up	down	incorrect
IO.US	ION Geophysical Corporation	20190322	15.35	15.35	13.85	14.56	307128	14.56	down	down	correct
IP.US	International Paper Company	20190322	45.56	45.68	44.36	44.4	2970795	37.1417	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190322	21.78	21.93	21.03	21.13	6303762	18.7663	down	down	correct
IPI.US	Intrepid Potash Inc	20190322	3.87	3.89	3.59	3.68	95009	36.8	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190322	12.1	12.14	12.1	12.11	89750	10.6139	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20190322	143.34	144.48	141.57	141.65	1016074	141.65	down	down	correct
IR.US	Ingersoll Rand Inc	20190322	27.84	27.84	26.66	26.76	1126755	24.3974	down	down	correct
IRL.US	The New Ireland Fund Inc	20190322	9.1301	9.1301	8.98	8.98	7401	7.0224	down	down	correct
IRM.US	Iron Mountain Incorporated	20190322	35.17	35.72	35.0801	35.12	3093710	28.7487	down	down	correct
IRT.US	Independence Realty Trust Inc	20190322	10.6	10.725	10.51	10.51	435407	9.2075	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20190322	14.29	14.29	14.14	14.15	90677	11.2927	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190322	25.72	25.79	25.72	25.78	24445	25.0258	up	up	correct
IT.US	Gartner Inc	20190322	147.94	148.78	145.53	145.91	332555	145.91	down	down	correct
ITCB.US	Itaú Corpbanca	20190322	13.35	13.35	13	13.13	2833	11.5983	down	down	correct
ITGR.US	Integer Holdings Corporation	20190322	86.28	86.49	83.74	84.13	246264	84.13	down	down	correct
ITT.US	ITT Inc	20190322	58.2	58.3	56.06	56.09	288276	54.5089	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190322	8.7137	8.7936	8.5488	8.6037	42142367	6.3971	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20190322	145.98	146	141.5	141.65	1570140	132.3584	down	down	correct
IVC.US	Invacare Corporation	20190322	8.7	8.7	8.16	8.17	551230	8.0946	down	down	correct
IVH.US	Ivy Funds	20190322	13.72	13.91	13.62	13.65	51642	10.7818	down	down	correct
IVR.US	PC	20190322	24.53	24.5548	24.43	24.5	6056	19.7366	down	down	correct
IVZ.US	Invesco Ltd	20190322	19.63	19.7	18.85	19.06	3823416	16.5945	down	down	correct
IX.US	ORIX Corporation	20190322	72.42	72.7156	71.63	71.79	54706	64.8856	down	down	correct
J.US	Jacobs Engineering Group Inc	20190322	74.13	74.385	72.8	73.07	870579	71.5307	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190322	9.81	9.8299	9.52	9.68	47114	9.68	down	down	correct
JBGS.US	JBG SMITH Properties	20190322	40.9	41.14	40.49	40.58	247782	37.664	down	down	correct
JBL.US	Jabil Inc	20190322	27.31	27.51	26.8	26.87	1309571	26.2536	down	down	correct
JBT.US	John Bean Technologies Corporation	20190322	92.31	92.57	85.85	86.17	262949	85.3296	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190322	13.7	13.75	13.59	13.59	45755	10.9079	down	down	correct
JCI.US	Johnson Controls International plc	20190322	36.81	37.02	36.08	36.13	3345435	33.9177	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190322	9.52	9.5388	9.5	9.51	49812	8.0476	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190322	10.33	10.35	10.22	10.24	75006	8.344	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190322	19.06	19.11	18.45	18.47	1494255	15.9504	down	down	correct
JELD.US	JELD	20190322	18.12	18.27	17.06	17.07	475786	17.07	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190322	8.82	9.02	8.7371	8.8	24686	7.6235	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190322	6.91	6.9215	6.91	6.91	4934	6.3947
JFR.US	Nuveen Floating Rate Income Fund	20190322	9.83	9.83	9.73	9.75	153059	7.9798	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190322	15.24	15.28	15.2	15.22	34202	12.2227	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190322	10.09	10.3	10.0897	10.28	10209	8.9104	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190322	9.79	9.81	9.765	9.8	121074	8.9069	up	up	correct
JHG.US	Janus Henderson Group plc	20190322	24.62	24.85	23.9	24.17	845656	20.7378	down	down	correct
JHI.US	John Hancock Investors Trust	20190322	15.58	15.58	15.37	15.46	27911	12.4121	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20190322	13.93	13.94	13.9001	13.94	13214	12.0854	up	down	incorrect
JHX.US	James Hardie Industries plc	20190322	12.75	12.75	12.62	12.66	8860	11.9571	down	down	correct
JILL.US	J.Jill Inc	20190322	5.26	5.26	5.1	5.11	489439	25.55	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190322	18.51	18.98	16.75	17.14	3538891	17.14	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190322	153.41	153.86	147.74	148.2	452068	147.1512	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190322	23.03	23.19	23.03	23.18	38068	20.3417	up	up	correct
JMM.US	Nuveen Multi	20190322	6.98	6.9999	6.96	6.9677	20859	6.1134	down	up	incorrect
JMP.US	JMP Group LLC	20190322	4.0795	4.0795	3.975	3.99	35125	3.7368	down	down	correct
JNJ.US	Johnson & Johnson	20190322	137.75	138.39	136.86	136.91	6528782	127.2842	down	down	correct
JNPR.US	Juniper Networks Inc	20190322	26.6	26.87	26.32	26.32	3661874	24.1078	down	down	correct
JOE.US	The St. Joe Company	20190322	16.35	16.5	15.94	15.95	208827	15.8069	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190322	8.77	8.77	8.6498	8.6508	5586	7.1368	down	down	correct
JP.US	Jupai Holdings Limited	20190322	3.92	4.0289	3.86	3.86	171971	3.86	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190322	9.54	9.581	9.52	9.52	203443	7.8205	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190322	22.73	22.77	22.68	22.77	44597	18.9485	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190322	9.01	9.08	8.9867	9.08	470453	7.55	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190322	23.49	23.83	23.4	23.83	16708	20.2358	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190322	7.84	7.84	7.7499	7.76	514554	5.5343	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190322	15.87	15.8789	15.81	15.85	86706	12.6453	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190322	9.93	9.97	9.84	9.85	165959	8.0604	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190322	10.26	10.39	10.25	10.31	66049	8.2923	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190322	16.16	16.18	15.91	16.04	40897	13.0803	down	down	correct
JT.US	Jianpu Technology Inc	20190322	5.21	5.21	4.83	4.85	984259	38.8	down	down	correct
JTA.US	Nuveen Tax	20190322	11.66	11.7175	11.53	11.57	15834	9.5964	down	down	correct
JTD.US	Nuveen Tax	20190322	16.03	16.05	15.73	15.81	25742	12.9383	down	down	correct
JW.US	B	20190322	45.3	45.3	44.66	44.66	427	41.7996	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190322	45.3	45.3	44.66	44.66	427	41.0289	down	down	correct
JWN.US	Nordstrom Inc	20190322	43.63	43.88	42.82	42.93	3468979	40.9591	down	down	correct
K.US	Kellogg Company	20190322	56.34	57.25	56.3	56.74	3192137	51.2816	up	up	correct
KAI.US	Kadant Inc	20190322	88.79	89.32	85.18	85.89	80658	83.8944	down	down	correct
KAMN.US	Kaman Corporation	20190322	58.36	58.83	57.5675	57.65	203200	55.083	down	down	correct
KAR.US	KAR Auction Services Inc	20190322	49.3546	49.4145	48.4248	48.5048	2025021	17.7144	down	down	correct
KB.US	KB Financial Group Inc	20190322	37.21	37.3	36.31	36.34	180760	33.489	down	down	correct
KBH.US	KB Home	20190322	22.52	23.15	22.4	22.73	1984132	21.9657	up	up	correct
KBR.US	KBR Inc	20190322	18.94	19.005	18.26	18.27	1311997	17.5939	down	down	correct
KEN.US	Kenon Holdings Ltd	20190322	20.32	20.5	19.7	19.7	11012	15.3618	down	down	correct
KEP.US	Korea Electric Power Corporation	20190322	13.93	13.97	13.76	13.76	288805	13.1346	down	down	correct
KEX.US	Kirby Corporation	20190322	75.95	76.15	74.95	75.23	709697	75.23	down	down	correct
KEYS.US	Keysight Technologies Inc	20190322	87.08	88.09	84.68	84.76	1596633	84.76	down	down	correct
KF.US	The Korea Fund Inc	20190322	29.97	29.97	29.77	29.77	4410	23.0132	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190322	2.41	2.44	2.39	2.44	176827	2.44	up	up	correct
KFY.US	Korn Ferry	20190322	47.05	47.26	44.74	44.81	230716	43.4887	down	down	correct
KGC.US	Kinross Gold Corporation	20190322	3.45	3.51	3.425	3.48	9950174	3.3899	up	up	correct
KIM.US	PM	20190322	23.19	23.43	23.19	23.43	17477	20.3234	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20190322	15.75	15.75	15.61	15.7	69853	12.1053	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190322	33.35	34.29	33.3023	33.87	1192800	32.7711	up	up	correct
KLR.US	Kaleyra Inc	20190322	10.2	10.22	10.2	10.22	87500	10.22	up	up	correct
KMB.US	Kimberly	20190322	121.4	122.89	120.99	122.05	1393362	111.9988	up	down	incorrect
KMI.US	Kinder Morgan Inc	20190322	20.22	20.22	19.88	19.9	18977369	16.7705	down	down	correct
KMPR.US	Kemper Corporation	20190322	76.39	76.73	75.18	75.6	383391	72.2859	down	up	incorrect
KMT.US	Kennametal Inc	20190322	36.47	36.48	34.48	34.55	1335962	32.2882	down	down	correct
KMX.US	CarMax Inc	20190322	62.16	62.62	61.51	61.63	1512667	61.63	down	down	correct
KN.US	Knowles Corporation	20190322	16.98	16.98	16.52	16.55	688145	16.55	down	down	correct
KNL.US	Knoll Inc	20190322	19.4	19.42	18.79	18.87	250420	17.8664	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20190322	19.48	19.48	18.82	18.85	118632	13.5923	down	up	incorrect
KNX.US	Knight	20190322	32.06	32.13	31.16	31.37	1802769	30.7098	down	up	incorrect
KO.US	The Coca	20190322	45.46	46.105	45.46	45.93	19055939	42.095	up	up	correct
KODK.US	Eastman Kodak Company	20190322	3.14	3.1467	2.92	2.94	467827	2.94	down	down	correct
KOF.US	Coca	20190322	64.13	64.49	62.67	63	103220	55.25	down	down	correct
KOP.US	Koppers Holdings Inc	20190322	25.75	25.805	24.435	24.71	233878	24.71	down	down	correct
KOS.US	Kosmos Energy Ltd	20190322	6.09	6.11	5.73	5.85	4367900	5.6249	down	down	correct
KR.US	The Kroger Co	20190322	24.37	24.66	24.15	24.34	6415118	22.9285	down	down	correct
KRA.US	Kraton Corporation	20190322	32.91	33.05	30.5	30.52	214900	30.52	down	down	correct
KRC.US	Kilroy Realty Corporation	20190322	76.23	76.96	75.95	76.1	625299	70.1558	down	down	correct
KRG.US	Kite Realty Group Trust	20190322	15.76	15.88	15.49	15.49	532218	13.5488	down	down	correct
KRO.US	Kronos Worldwide Inc	20190322	14.23	14.3663	13.6	13.62	269788	11.6674	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190322	18.28	18.45	17.985	18.29	14613	13.9788	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190322	11.3	11.3	11.25	11.26	35012	9.8941	down	up	incorrect
KSS.US	Kohl's Corporation	20190322	68.39	68.67	66.84	67.03	2522144	60.9474	down	down	correct
KSU.US	P	20190322	26.3701	26.5019	26.3701	26.5019	100	24.4726	up	up	correct
KT.US	KT Corporation	20190322	13.07	13.07	12.8	12.81	1105189	11.6681	down	down	correct
KTF.US	DWS Municipal Income Trust	20190322	10.98	11	10.97	10.98	49945	9.713
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190322	30.69	30.75	30.5001	30.7499	3025	25.5263	up	up	correct
KTN.US	Credit	20190322	30.8	31.14	30.8	31.14	1225	26.6094	up	up	correct
KW.US	Kennedy	20190322	21.48	21.54	20.66	20.68	320067	18.1439	down	down	correct
KWR.US	Quaker Chemical Corporation	20190322	204.43	204.43	195.98	196.58	101059	192.3498	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190322	16.23	16.23	15.855	15.91	677175	11.8391	down	up	incorrect
L.US	Loews Corporation	20190322	47.52	47.76	47.22	47.33	803443	46.6467	down	down	correct
LAC.US	Lithium Americas Corp	20190322	4.27	4.274	4.15	4.18	251438	4.18	down	down	correct
LAD.US	Lithia Motors Inc	20190322	88.56	88.56	85.86	85.98	153285	84.379	down	down	correct
LADR.US	Ladder Capital Corp	20190322	16.92	16.9983	16.7	16.73	990316	13.6993	down	up	incorrect
LAIX.US	LAIX Inc	20190322	9.9015	9.93	9.8	9.8	1079	9.8	down	down	correct
LAZ.US	Lazard Ltd	20190322	36.95	36.95	35.52	35.91	2180200	31.7564	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190322	15.64	15.64	14.74	14.74	530400	14.4115	down	down	correct
LC.US	LendingClub Corporation	20190322	2.98	2.985	2.835	2.87	425223	14.35	down	down	correct
LCI.US	Lannett Company Inc	20190322	7.6	7.63	6.93	7.16	1960550	7.16	down	down	correct
LCII.US	LCI Industries	20190322	77.35	77.47	73.7	73.7	177169	68.6948	down	down	correct
LDOS.US	Leidos Holdings Inc	20190322	63.5	63.71	62.14	62.99	1012235	60.4772	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190322	23.96	24.025	23.86	23.9	48480	19.336	down	down	correct
LEA.US	Lear Corporation	20190322	134.71	135.59	131.74	132.12	714149	127.2488	down	up	incorrect
LEAF.US	Leaf Group Ltd	20190322	8.16	8.2438	7.9	8.06	41956	8.06	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190322	42.1	42.19	40.73	40.77	1221828	36.6752	down	down	correct
LEJU.US	Leju Holdings Limited	20190322	1.65	1.89	1.4401	1.81	217958	1.81	up	down	incorrect
LEN.US	Lennar Corporation	20190322	47.43	48.4	47.09	47.84	4353831	46.7748	up	up	correct
LENB.US	Lennar Corporation	20190322	37.91	38.74	37.77	38.27	69511	37.3228	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20190322	7.87	7.89	7.83	7.85	101409	6.8531	down	down	correct
LEVI.US	Levi Strauss & Co	20190322	22.86	23.24	22.01	22.12	12359177	21.5038	down	down	correct
LFC.US	China Life Insurance Company Limited	20190322	13.38	13.46	13.19	13.2	334769	11.8235	down	up	incorrect
LGC.US	U	20190322	10	10	10	10	100	8.6563
LGF.US	B	20190322	15.07	15.23	14.44	14.54	500721	14.54	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190322	15.75	15.96	15.06	15.14	678333	15.14	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190322	15.45	15.45	15.1955	15.305	23548	12.11	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190322	155.98	158.07	153.33	154.32	584537	154.32	down	down	correct
LHX.US	L3Harris Technologies Inc	20190322	161.17	161.57	158.73	159.28	649302	151.8314	down	down	correct
LII.US	Lennox International Inc	20190322	258.5	262.31	256.65	257.13	290642	248.7663	down	down	correct
LIN.US	Linde plc	20190322	172.1	172.76	169.19	169.86	1383973	162.3675	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20190322	1.32	1.34	1.25	1.34	154842	1.34	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190322	10.62	10.76	10.27	10.4	1290870	10.4	down	down	correct
LLY.US	Eli Lilly and Company	20190322	128.73	129.48	127.43	128.3	15332895	121.832	down	down	correct
LMT.US	Lockheed Martin Corporation	20190322	297.65	298.4034	293.88	294.01	942780	273.182	down	down	correct
LNC.US	Lincoln National Corporation	20190322	59.63	60.14	57.46	57.68	2719760	52.8171	down	down	correct
LND.US	BrasilAgro	20190322	4.06	4.06	3.9313	3.9313	1863	3.3202	down	down	correct
LNN.US	Lindsay Corporation	20190322	97.99	98.08	93.8	94.4	74331	91.4703	down	up	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190322	11.67	11.67	11.26	11.31	696777	10.6677	down	down	correct
LOW.US	Lowe's Companies Inc	20190322	106.05	107.03	104.92	104.95	4106779	100.199	down	down	correct
LPG.US	Dorian LPG Ltd	20190322	6.03	6.1	5.86	5.92	106326	5.4681	down	down	correct
LPI.US	Laredo Petroleum Inc	20190322	3.26	3.35	3.1	3.11	355251	62.2	down	down	correct
LPL.US	LG Display Co. Ltd	20190322	9.13	9.15	8.93	8.94	307541	8.94	down	down	correct
LPX.US	Louisiana	20190322	24.24	24.315	23.79	23.79	2015899	22.646	down	up	incorrect
LRN.US	Stride Inc	20190322	33.17	33.4	32.5633	32.6	271209	32.6	down	down	correct
LSI.US	Life Storage Inc	20190322	96.29	97.21	95.21	95.54	723519	57.4834	down	down	correct
LTC.US	LTC Properties Inc	20190322	45.46	45.8418	45.04	45.09	260311	38.4741	down	down	correct
LTHM.US	Livent Corporation	20190322	13.24	13.6	12.71	12.92	2076100	12.92	down	down	correct
LUB.US	Luby's Inc	20190322	1.58	1.58	1.5	1.5	22875	0.9129	down	down	correct
LUMN.US	Lumen Technologies Inc	20190322	12.12	12.33	12.11	12.17	14364380	9.8556	up	up	correct
LUV.US	Southwest Airlines Co	20190322	50.42	50.515	49.3	49.32	4834862	48.6136	down	down	correct
LVS.US	Las Vegas Sands Corp	20190322	60.64	60.81	59.32	59.57	4109453	56.2385	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190322	71.27	72.03	70.83	71.66	1241218	69.1548	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190322	22.86	23.16	22.09	22.44	121001	20.7456	down	down	correct
LXP.US	PC	20190322	52.47	52.47	52.0941	52.0941	250	44.4212	down	up	incorrect
LXU.US	LSB Industries Inc	20190322	7	7.185	6.64	6.65	86356	5.1154	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190322	87.52	87.72	84.96	85.07	2473003	75.025	down	down	correct
LYG.US	Lloyds Banking Group plc	20190322	3.25	3.26	3.22	3.22	8281516	2.7428	down	down	correct
LYV.US	Live Nation Entertainment Inc	20190322	64.15	64.37	62.29	62.95	1153693	62.95	down	down	correct
LZB.US	La	20190322	32.46	32.66	31.59	31.61	249305	30.3754	down	down	correct
M.US	Macy's Inc	20190322	23.99	24.01	23.26	23.31	6627176	20.7312	down	up	incorrect
MA.US	Mastercard Incorporated	20190322	234.84	236	230.68	230.76	3709381	227.5309	down	down	correct
MAA.US	PI	20190322	63	63.5	63	63.1914	739	52.788	up	up	correct
MAC.US	The Macerich Company	20190322	43.87	44.23	43.67	43.78	603511	36.0179	down	down	correct
MAIN.US	Main Street Capital Corporation	20190322	37.6	37.72	37.18	37.19	244452	30.7049	down	down	correct
MAN.US	ManpowerGroup Inc	20190322	85.16	85.28	80.62	80.75	782916	74.8864	down	down	correct
MANU.US	Manchester United plc	20190322	19.65	19.7	19.37	19.55	52344	18.9281	down	up	incorrect
MAS.US	Masco Corporation	20190322	38.83	38.89	38.205	38.25	3302505	36.8319	down	down	correct
MATX.US	Matson Inc	20190322	36.1	36.295	35.14	35.28	415814	33.3942	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190322	10.63	10.66	10.6	10.66	62083	9.3954	up	up	correct
MAXR.US	Maxar Technologies Inc	20190322	4.83	4.85	4.49	4.53	1158414	4.4975	down	down	correct
MBI.US	MBIA Inc	20190322	10.44	10.5	10.3	10.32	571060	10.32	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190322	8.29	8.31	8.04	8.09	2959265	5.6992	down	up	incorrect
MC.US	Moelis & Company	20190322	41.84	41.84	39.97	40.27	562035	31.1124	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190322	13.47	13.5	13.43	13.46	91354	11.9949	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190322	34.83	34.83	32.6	33.63	63795	33.63	down	down	correct
MCD.US	McDonald's Corporation	20190322	185.96	188.65	185.935	186.81	3319613	175.0918	up	up	correct
MCI.US	Barings Corporate Investors	20190322	15.87	15.8989	15.5719	15.68	21013	12.9041	down	down	correct
MCK.US	McKesson Corporation	20190322	121.81	122	118.51	118.54	1115846	115.21	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190322	6.8	6.8	6.69	6.7	85203	4.9857	down	down	correct
MCO.US	Moody's Corporation	20190322	180.51	180.97	177.69	177.89	990215	173.8675	down	down	correct
MCR.US	MFS Charter Income Trust	20190322	7.76	7.86	7.76	7.83	102171	6.2142	up	up	correct
MCS.US	The Marcus Corporation	20190322	39.73	39.86	38.77	38.83	157658	38.0398	down	down	correct
MCY.US	Mercury General Corporation	20190322	50.73	50.86	49.74	49.8	293935	43.4894	down	down	correct
MD.US	MEDNAX Inc	20190322	30.44	30.44	28.88	28.93	874675	28.93	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190322	28.34	28.78	28.14	28.3	328343	23.9036	down	down	correct
MDLQ.US	Medley LLC	20190322	15.37	17.9895	15.37	17.75	36080	12.5907	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190322	14.75	16.8	14.75	16.59	57201	11.4481	up	up	correct
MDP.US	Meredith Corporation	20190322	57.03	57.03	55.67	55.7	318351	52.3335	down	up	incorrect
MDT.US	Medtronic plc	20190322	91.63	92.115	90.37	90.39	4291708	85.1281	down	down	correct
MDU.US	MDU Resources Group Inc	20190322	25.55	25.62	25.295	25.35	876384	23.3117	down	down	correct
MED.US	Medifast Inc	20190322	131.52	132.17	123.43	125.64	213035	114.5162	down	down	correct
MEI.US	Methode Electronics Inc	20190322	29.72	29.7483	27.93	28.1	319605	27.0864	down	down	correct
MER.US	PK	20190322	26.09	26.09	25.93	26.02	47400	23.391	down	up	incorrect
MFC.US	Manulife Financial Corporation	20190322	16.98	17.05	16.55	16.65	2214028	14.566	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190322	3.11	3.12	3.05	3.09	706261	2.7325	down	down	correct
MFGP.US	Micro Focus International plc	20190322	25.76	25.83	25.3	25.35	705787	16.5646	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190322	12.9	12.93	12.8499	12.88	363171	11.4917	down	down	correct
MFM.US	MFS Municipal Income Trust	20190322	6.89	6.9	6.87	6.9	19111	6.0811	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190322	25.96	26.0286	25.96	26.01	3744	22.4651	up	up	correct
MFV.US	MFS Special Value Trust	20190322	5.545	5.59	5.545	5.5569	15284	4.3314	up	up	correct
MG.US	Mistras Group Inc	20190322	13.9	14.04	13.43	13.46	93440	13.46	down	down	correct
MGA.US	Magna International Inc	20190322	48.31	48.34	47.41	47.45	2358904	44.0287	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190322	4.42	4.45	4.42	4.45	53063	3.8368	up	up	correct
MGM.US	MGM Resorts International	20190322	26.7	26.74	25.97	26.09	5681598	25.5352	down	down	correct
MGP.US	MGM Growth Properties LLC	20190322	31.48	31.5	31.15	31.23	695519	26.1775	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190322	22.42	22.42	22.05	22.11	28889	18.7206	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190322	12.37	12.43	11.92	11.92	1050627	11.8539	down	down	correct
MH.US	PD	20190322	4.75	4.88	4.5101	4.84	2433	4.84	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190322	15.72	15.78	15.67	15.7	22900	13.8282	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190322	7.35	7.37	7.32	7.35	78300	6.6624
MHI.US	Pioneer Municipal High Income Fund Inc	20190322	11.73	11.77	11.69	11.77	83136	10.3686	up	down	incorrect
MHK.US	Mohawk Industries Inc	20190322	127.66	128.47	124.51	124.86	698173	124.86	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190322	14.12	14.67	14.1001	14.6	28430	13.0422	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190322	12.79	12.82	12.7682	12.8	44414	11.3589	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190322	17	17.57	16.53	17.35	61492	13.6309	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190322	40.64	40.64	39.63	39.75	645200	2.1364	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190322	3.73	3.74	3.72	3.73	305049	3.0031
MIXT.US	MiX Telematics Limited	20190322	17.83	17.99	17.125	17.48	75469	16.5037	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190322	13.26	13.33	13.26	13.3	126262	11.7841	up	up	correct
MKC.US	V	20190322	70.82	72.01	70.82	71.365	3000	68.5169	up	up	correct
MKL.US	Markel Corporation	20190322	987.88	994.49	980.92	984.51	41925	984.51	down	down	correct
MLI.US	Mueller Industries Inc	20190322	31.91	32.285	30.67	30.71	179533	29.591	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190322	198.42	199.31	191.99	192.11	849150	187.7831	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190322	11.555	11.74	11.07	11.07	10040	11.07	down	up	incorrect
MLR.US	Miller Industries Inc	20190322	32.32	32.32	30.52	31.07	45258	29.2825	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20190322	92.54	93.11	92.03	92.07	2344248	87.9163	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190322	20.14	20.22	20.04	20.22	45986	17.7105	up	down	incorrect
MMI.US	Marcus & Millichap Inc	20190322	38.91	39	37.89	37.91	175302	37.91	down	down	correct
MMM.US	3M Company	20190322	208.29	208.49	204.4704	204.66	2716057	186.288	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190322	61.84	61.98	61.11	61.34	685608	48.6166	down	down	correct
MMS.US	Maximus Inc	20190322	71.37	71.91	69.9	69.92	338578	67.2252	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190322	5.62	5.67	5.62	5.64	188460	4.5875	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190322	13.19	13.23	13.14	13.21	121392	11.7952	up	up	correct
MN.US	Manning & Napier Inc	20190322	2.24	2.285	2.22	2.22	19076	2.0684	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190322	14.37	14.43	14.3311	14.38	29699	12.8693	up	up	correct
MNR.US	PC	20190322	24	24.02	23.94	23.9703	16613	20.2546	down	down	correct
MO.US	Altria Group Inc	20190322	56.02	56.57	55.905	55.92	8850493	45.245	down	down	correct
MOD.US	Modine Manufacturing Company	20190322	13.97	14.13	13.32	13.32	210761	13.32	down	up	incorrect
MODN.US	Model N Inc	20190322	17.54	17.62	16.97	17.03	205732	17.03	down	up	incorrect
MOG.US	A	20190322	87.37	87.37	83.89	83.95	101654	81.3688	down	down	correct
MOGU.US	MOGU Inc	20190322	15	15.14	14.88	14.885	8338	14.885	down	down	correct
MOH.US	Molina Healthcare Inc	20190322	147.42	149.66	146.17	146.48	855606	146.48	down	down	correct
MOS.US	The Mosaic Company	20190322	27.96	28.12	26.805	26.85	3796424	26.1157	down	down	correct
MOV.US	Movado Group Inc	20190322	32.6	32.78	31.38	31.66	380155	29.7135	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190322	13.66	13.66	13.59	13.6	30532	12.0893	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190322	62.12	62.4967	60.63	61.3	4664623	54.0541	down	down	correct
MPLX.US	MPLX LP	20190322	34.14	34.28	33.74	33.74	863727	24.1912	down	down	correct
MPV.US	Barings Participation Investors	20190322	15.29	15.4683	15.25	15.3	28855	12.7823	up	up	correct
MPW.US	Medical Properties Trust Inc	20190322	18.8	18.89	18.52	18.54	2639956	16.0133	down	down	correct
MPX.US	Marine Products Corporation	20190322	13.1	13.1	12.48	12.67	35238	11.5797	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190322	12.35	12.35	12.26	12.315	78087	10.8997	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190322	14.1	14.13	14.09	14.11	41691	12.4429	up	down	incorrect
MRC.US	MRC Global Inc	20190322	17.39	17.39	16.68	16.85	855140	16.85	down	up	incorrect
MRK.US	Merck & Co. Inc	20190322	82.847	83.3866	81.954	82.2274	10152270	71.9203	down	up	incorrect
MRO.US	Marathon Oil Corporation	20190322	17.52	17.58	16.56	16.68	16337480	16.0873	down	down	correct
MSA.US	MSA Safety Incorporated	20190322	101.53	101.53	99.39	99.61	190175	96.1436	down	down	correct
MSB.US	Mesabi Trust	20190322	29.04	29.29	27.62	27.92	99733	21.6278	down	down	correct
MSC.US	Studio City International Holdings Limited	20190322	16.9181	17.5	16.9181	17.497	1873	17.497	up	up	correct
MSCI.US	MSCI Inc	20190322	194.08	195.28	191.17	191.86	806360	187.3962	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190322	9.12	9.12	9.04	9.06	73358	7.7459	down	down	correct
MSGS.US	W	20190322	293.43	294.245	284.93	286.64	156478	284.7697	down	down	correct
MSI.US	Motorola Solutions Inc	20190322	140.01	140.78	138.1886	138.64	722841	133.0276	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190322	82.12	82.24	79.42	79.51	297607	64.0665	down	down	correct
MT.US	ArcelorMittal	20190322	21.23	21.33	20.585	20.75	4532659	20.3181	down	down	correct
MTB.US	M&T Bank Corporation	20190322	159.25	159.25	153.12	153.79	1129682	141.0305	down	down	correct
MTD.US	Mettler	20190322	721.36	726.75	701.02	702.07	180092	702.07	down	down	correct
MTDR.US	Matador Resources Company	20190322	19.63	19.69	18.59	18.91	2727262	18.8363	down	down	correct
MTG.US	MGIC Investment Corporation	20190322	13.35	13.41	13.02	13.09	3149998	12.4043	down	up	incorrect
MTH.US	Meritage Homes Corporation	20190322	42.89	43.88	42.78	43.31	384249	43.31	up	down	incorrect
MTL.US	P	20190322	0.8	0.8	0.76	0.77	18319	0.77	down	down	correct
MTN.US	Vail Resorts Inc	20190322	212.86	213.32	209.72	211.79	346158	201.7528	down	up	incorrect
MTOR.US	Meritor Inc	20190322	21	21	19.96	20.01	859257	20.01	down	up	incorrect
MTR.US	Mesa Royalty Trust	20190322	12.826	12.86	12.77	12.86	4065	10.9057	up	up	correct
MTRN.US	Materion Corporation	20190322	56.72	57.065	54.77	54.99	85647	53.9084	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190322	20.78	20.81	20.7	20.7	21348	19.2932	down	down	correct
MTW.US	The Manitowoc Company Inc	20190322	16.95	17.09	16.24	16.3	506645	16.3	down	up	incorrect
MTX.US	Minerals Technologies Inc	20190322	59.59	59.695	56.71	56.73	183379	56.2005	down	down	correct
MTZ.US	MasTec Inc	20190322	47.46	47.59	45.29	45.38	1058661	45.38	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190322	14.45	14.45	14.3411	14.42	30584	12.7044	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190322	13.3	13.34	13.26	13.29	114112	11.8603	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190322	12.22	12.24	12.16	12.22	94705	10.8088
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190322	5.14	5.14	5.02	5.04	1122429	4.5596	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190322	14.26	14.76	14.26	14.64	33356	13.3687	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190322	13.84	13.8456	13.72	13.74	91579	12.2741	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190322	13.49	13.54	13.49	13.51	59423	11.828	up	up	correct
MUR.US	Murphy Oil Corporation	20190322	30.52	30.87	28.48	28.52	2805885	25.6926	down	down	correct
MUSA.US	Murphy USA Inc	20190322	81.83	82.34	80.41	80.43	219771	79.7126	down	up	incorrect
MUX.US	McEwen Mining Inc	20190322	1.69	1.73	1.67	1.68	1486867	1.68	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190322	9	9.03	8.97	8.97	333111	7.9181	down	down	correct
MVO.US	MV Oil Trust	20190322	8.03	8.1	7.83	7.95	24665	5.6391	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20190322	14.73	14.73	14.66	14.73	15945	12.9569
MWA.US	Mueller Water Products Inc	20190322	10.26	10.28	9.88	9.95	929153	9.4613	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190322	8.21	8.27	7.66	7.69	246912	7.69	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190322	10.83	10.83	10.75	10.7648	3867	10.7648	down	down	correct
MXF.US	The Mexico Fund Inc	20190322	14.13	14.3	13.85	13.8789	18382	12.3522	down	up	incorrect
MXL.US	MaxLinear Inc	20190322	25.57	25.69	24.265	24.35	360658	24.35	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190322	13.45	13.47	13.38	13.39	75784	11.9651	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190322	13.88	13.9	13.83	13.9	137028	12.2126	up	up	correct
MYE.US	Myers Industries Inc	20190322	17.89	17.89	17.02	17.04	140181	15.601	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190322	12.85	12.88	12.82	12.86	157369	11.4563	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190322	14.2	14.37	14.2	14.3	32343	12.4732	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190322	12.32	12.34	12.2722	12.34	50816	10.9737	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190322	23.72	24.1611	23.03	23.2	43249	23.2	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190322	13.65	13.71	13.62	13.64	241196	12.9172	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190322	13.48	13.531	13.455	13.53	468373	12.4893	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20190322	13.44	13.44	13.335	13.38	41128	12.4336	down	down	correct
NAT.US	Nordic American Tankers Limited	20190322	2.1	2.1	2.02	2.05	1454799	1.7491	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190322	12.64	12.88	12.62	12.74	35968	11.9058	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190322	20.24	20.25	20.19	20.25	58070	17.4745	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190322	33.05	33.1	31.98	32.18	299768	30.1659	down	up	incorrect
NBR.US	Nabors Industries Ltd	20190322	3.63	3.715	3.4129	3.49	249703	168.3449	down	down	correct
NC.US	NACCO Industries Inc	20190322	38.38	39.18	38.31	38.4	10574	35.8444	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190322	9.54	9.58	9.53	9.54	70178	8.767
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190322	56.35	56.56	55.38	55.62	2998301	55.62	down	down	correct
NCR.US	NCR Corporation	20190322	28.17	28.18	27.04	27.17	598617	27.17	down	up	incorrect
NCV.US	PA	20190322	24.69	24.87	24.69	24.87	6024	21.6531	up	up	correct
NCZ.US	PA	20190322	23.968	24.12	23.968	24.12	12638	22.5468	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190322	8.43	8.5454	8.1163	8.23	86252	56.2637	down	down	correct
NEA.US	Nuveen AMT	20190322	13.33	13.41	13.33	13.38	450296	12.3719	up	up	correct
NEM.US	Newmont Corporation	20190322	34.05	34.8	33.55	34.5	31349180	31.5296	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20190322	45.77	45.94	45.52	45.72	173283	41.287	down	down	correct
NETI.US	Eneti Inc	20190322	4.2049	4.2846	3.7763	3.8263	68040	34.3899	down	up	incorrect
NEU.US	NewMarket Corporation	20190322	435.4	435.4	427.91	428.31	23050	405.0928	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190322	13.94	14.07	13.94	13.98	89358	12.6786	up	up	correct
NEW.US	Puxin Limited	20190322	6.89	7	6.86	6.97	180065	6.97	up	up	correct
NEWR.US	New Relic Inc	20190322	104.49	105.3	100.03	100.25	632490	100.25	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20190322	10.07	10.08	9.53	9.69	652027	9.69	down	down	correct
NEXA.US	Nexa Resources S.A	20190322	12.24	12.51	12.24	12.4	110600	11.131	up	up	correct
NFG.US	National Fuel Gas Company	20190322	60.86	61.15	60.43	60.44	395550	54.4514	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190322	12.08	12.08	11.9257	11.99	325115	9.8525	down	down	correct
NGG.US	National Grid plc	20190322	58.18	58.525	58.18	58.2	594117	49.4522	up	up	correct
NGL.US	PC	20190322	13.96	13.96	13.66	13.8	615661	11.752	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190322	17.75	17.78	16.86	16.89	51345	16.89	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190322	12.25	12.34	11.89	11.93	94486	10.0142	down	up	incorrect
NGVT.US	Ingevity Corporation	20190322	106.18	107	101.99	103.71	315202	103.71	down	down	correct
NHI.US	National Health Investors Inc	20190322	79.82	80.2199	78.2	78.23	228931	65.9863	down	up	incorrect
NI.US	PB	20190322	26.35	26.51	26.35	26.38	28832	22.4362	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190322	13.04	13.05	13	13.03	79831	12.1935	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190322	21.5	21.54	21.01	21.08	127658	16.7399	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190322	10.02	10.02	9.95	9.95	23023	9.417	down	down	correct
NINE.US	Nine Energy Service Inc	20190322	23.5	23.52	22.38	22.66	252194	22.66	down	down	correct
NIO.US	NIO Inc	20190322	5.8	5.87	5.6	5.62	24956464	5.62	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190322	12.93	12.99	12.93	12.95	28445	12.251	up	up	correct
NJR.US	New Jersey Resources Corporation	20190322	49.78	50.3	49.685	49.71	461942	45.1536	down	down	correct
NKE.US	NIKE Inc	20190322	85.2	85.9	82.15	82.19	21659776	80.1654	down	up	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190322	11.84	11.88	11.84	11.88	12794	11.1125	up	up	correct
NKX.US	Nuveen California AMT	20190322	13.84	13.92	13.82	13.91	104031	12.9314	up	up	correct
NL.US	NL Industries Inc	20190322	3.93	4.08	3.88	3.88	8578	3.5927	down	down	correct
NLS.US	Nautilus Inc	20190322	5.76	5.83	5.5	5.59	454302	5.59	down	down	correct
NLSN.US	Nielsen Holdings plc	20190322	27.3	27.36	26.72	26.86	2032514	25.2895	down	down	correct
NM.US	PH	20190322	6.26	6.47	6.259	6.46	10450	6.46	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20190322	0.18	0.18	0.178	0.178	4431	1.7797	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190322	10.92	10.97	10.81	10.81	16985	10.1369	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190322	0.899	0.899	0.8529	0.86	40875	11.1615	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20190322	6.89	7.2858	6.5	7.2475	41358	7.2475	up	down	incorrect
NMPRH.US	Navios Maritime Holdings Inc	20190322	6.26	6.47	6.259	6.46	10450	6.46	up	down	incorrect
NMR.US	Nomura Holdings Inc	20190322	3.71	3.71	3.65	3.66	338640	3.2636	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190322	13.36	13.36	13.2968	13.2968	9227	12.3696	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190322	12.62	12.625	12.6	12.6101	21485	11.8349	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190322	13.21	13.32	13.18	13.31	209133	12.4392	up	up	correct
NNI.US	Nelnet Inc	20190322	54.79	54.79	53.895	53.98	85098	52.1611	down	down	correct
NNN.US	National Retail Properties Inc	20190322	54.34	54.89	54.18	54.18	766851	47.547	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190322	9.91	9.9175	9.86	9.87	13223	5.7904	down	down	correct
NOA.US	North American Construction Group Ltd	20190322	12.17	12.35	11.72	11.74	143499	11.3753	down	down	correct
NOAH.US	Noah Holdings Limited	20190322	45.48	46.0374	44.6	44.96	213476	44.96	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20190322	271.99	271.99	267.2	268.36	830114	257.4108	down	down	correct
NOK.US	Nokia Corporation	20190322	5.94	6.02	5.76	5.88	95614703	5.7583	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190322	13.01	13.15	12.8601	12.9001	6261	12.1036	down	down	correct
NOMD.US	Nomad Foods Limited	20190322	20.85	20.99	20.23	20.23	1521797	20.23	down	down	correct
NOV.US	NOV Inc	20190322	27.55	27.78	26.61	26.63	2679208	26.2132	down	down	correct
NOW.US	ServiceNow Inc	20190322	249	250.5	241.07	241.21	2014939	241.21	down	down	correct
NP.US	Neenah Inc	20190322	65.27	65.28	63.12	63.19	101696	57.5687	down	down	correct
NPK.US	National Presto Industries Inc	20190322	109.94	110.86	108.22	108.51	48879	95.3873	down	down	correct
NPO.US	EnPro Industries Inc	20190322	67.1	67.55	63.39	63.44	94128	60.7877	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190322	6.23	6.33	6.0385	6.23	1226467	6.23
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190322	12.59	12.5948	12.53	12.55	37924	11.7657	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190322	13.11	13.15	13.1	13.13	52892	12.0884	up	up	correct
NR.US	Newpark Resources Inc	20190322	8.9	8.9	8.52	8.52	685504	8.52	down	down	correct
NRG.US	NRG Energy Inc	20190322	43.41	43.66	42.485	42.49	3263614	39.6042	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190322	20.38	20.48	20.28	20.4	207202	15.4791	up	up	correct
NRK.US	Nuveen New York AMT	20190322	12.77	12.8	12.71	12.8	139295	12.1433	up	up	correct
NRP.US	Natural Resource Partners L.P	20190322	41.43	41.58	40.8702	41.06	18734	32.3444	down	down	correct
NRT.US	North European Oil Royalty Trust	20190322	7.06	7.1173	6.97	6.98	12095	5.5133	down	down	correct
NS.US	PC	20190322	24.42	24.49	24.3601	24.39	8003	18.7101	down	down	correct
NSA.US	PA	20190322	28.08	28.4	27.78	27.9	233307	24.9754	down	down	correct
NSC.US	Norfolk Southern Corporation	20190322	180.21	180.53	177.67	177.94	1021599	169.3976	down	down	correct
NSCO.US	WS	20190322	10.14	10.15	10.13	10.15	1354249	6.1981	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190322	5.88	5.9	5.84	5.86	123094	4.7685	down	down	correct
NSP.US	Insperity Inc	20190322	126.43	126.56	120.38	120.5	289382	112.5889	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190322	35.42	35.8	33.3	33.32	587671	28.9026	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190322	14.2	14.21	13.91	13.98	243613	112.1517	down	down	correct
NTP.US	Nam Tai Property Inc	20190322	10.01	10.01	9.84	9.96	9180	9.96	down	down	correct
NTR.US	Nutrien Ltd	20190322	52.65	52.67	50.43	50.47	3003865	45.3287	down	down	correct
NUE.US	Nucor Corporation	20190322	58.23	58.35	56.6769	57	2190641	52.5565	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190322	14.32	14.3568	14.31	14.33	43953	13.3667	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190322	51.94	52.21	49.22	49.28	769194	44.7916	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190322	9.8	9.81	9.76	9.77	259652	9.2104	down	down	correct
NUW.US	Nuveen AMT	20190322	16.08	16.08	15.97	15.97	35418	14.9529	down	down	correct
NVG.US	Nuveen AMT	20190322	14.88	14.99	14.88	14.96	393586	13.6789	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20190322	11.12	11.19	10.93	11.02	75131	11.02	down	down	correct
NVR.US	NVR Inc	20190322	2743.5	2815	2739.1044	2780.91	19119	2780.91	up	down	incorrect
NVRO.US	Nevro Corp	20190322	61.77	62.77	60.64	62.05	1051400	62.05	up	up	correct
NVS.US	Novartis AG	20190322	92.0809	92.5447	92.002	92.1796	2813304	76.6308	up	up	correct
NVT.US	nVent Electric plc	20190322	26.74	26.85	25.73	25.77	691312	23.7571	down	up	incorrect
NVTA.US	Invitae Corporation	20190322	25.53	25.73	23.5	23.55	3394821	23.55	down	down	correct
NWG.US	NatWest Group plc	20190322	6.61	6.68	6.59	6.61	1496501	5.5789
NWN.US	Northwest Natural Holding Company	20190322	66.32	66.97	66.12	66.17	189648	60.3157	down	up	incorrect
NX.US	Quanex Building Products Corporation	20190322	15.65	15.82	15.11	15.11	209610	14.4178	down	down	correct
NXC.US	Nuveen California Select Tax	20190322	14.09	14.09	14.02	14.02	5488	12.7847	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190322	13.66	13.7	13.66	13.67	49303	12.604	up	up	correct
NXN.US	Nuveen New York Select Tax	20190322	13.5	13.5	13.43	13.5	4432	12.3204
NXP.US	Nuveen Select Tax	20190322	14.51	14.54	14.5	14.53	31407	13.257	up	up	correct
NXQ.US	Nuveen Select Tax	20190322	13.84	13.88	13.79	13.87	32279	12.652	up	down	incorrect
NXR.US	Nuveen Select Tax	20190322	14.67	14.73	14.64	14.73	35994	13.4381	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190322	36.98	37.93	36.9	37.58	160762	34.7581	up	up	correct
NYCB.US	PU	20190322	48.29	48.29	47.7992	47.98	2826	47.98	down	down	correct
NYT.US	The New York Times Company	20190322	33.54	33.66	32.54	32.6	2093236	32.0668	down	up	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20190322	14.96	14.99	14.94	14.97	329023	14.0964	up	up	correct
O.US	Realty Income Corporation	20190322	72.55	73.46	72.51	72.6	1693924	64.6782	up	up	correct
OAK.US	PB	20190322	24.97	25.07	24.97	25.0342	27589	21.1455	up	down	incorrect
OC.US	Owens Corning	20190322	47.11	47.11	45.856	46.28	1681043	44.6885	down	up	incorrect
OCN.US	Ocwen Financial Corporation	20190322	1.93	1.93	1.8	1.85	731460	27.75	down	down	correct
ODC.US	Oil	20190322	30.68	30.68	28.97	29.13	10806	26.8716	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190322	19.85	19.85	18.72	18.75	609145	17.8938	down	down	correct
OFC.US	Corporate Office Properties Trust	20190322	27.52	27.66	27.12	27.14	401917	24.1922	down	down	correct
OFG.US	OFG Bancorp	20190322	19.5	19.68	19.05	19.14	365645	18.2727	down	down	correct
OGE.US	OGE Energy Corp	20190322	43.01	43.34	42.89	43.11	1249711	38.1524	up	up	correct
OGS.US	ONE Gas Inc	20190322	89.46	90.25	89.21	89.24	236203	82.7547	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190322	37.22	37.56	36.9465	36.98	2035691	29.9421	down	down	correct
OI.US	O	20190322	19.66	19.71	19.17	19.19	791818	18.8576	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190322	7.78	7.82	7.7523	7.77	43428	6.7878	down	down	correct
OIBR.US	C	20190322	1.87	1.89	1.81	1.83	40464600	1.83	down	up	incorrect
OII.US	Oceaneering International Inc	20190322	16.56	16.65	15.53	15.56	934576	15.56	down	down	correct
OIS.US	Oil States International Inc	20190322	15.89	15.99	14.93	14.95	937064	14.95	down	down	correct
OKE.US	ONEOK Inc	20190322	69.32	69.79	68.67	69.01	2344204	55.383	down	down	correct
OLN.US	Olin Corporation	20190322	23.22	23.365	22.48	22.53	1724607	20.2385	down	down	correct
OLP.US	One Liberty Properties Inc	20190322	29.76	29.8893	29.1574	29.61	147547	23.6813	down	down	correct
OMC.US	Omnicom Group Inc	20190322	74.91	75.06	73.02	73.07	1537436	65.7834	down	up	incorrect
OMF.US	OneMain Holdings Inc	20190322	33.02	33.02	31.58	31.86	599600	21.1187	down	up	incorrect
OMI.US	Owens & Minor Inc	20190322	4.55	4.623	4.36	4.36	1512675	4.3465	down	up	incorrect
ONE.US	OneSmart International Education Group Limited	20190322	8.25	8.29	7.5	7.86	234300	7.86	down	down	correct
ONTO.US	Onto Innovation Inc	20190322	30.96	30.96	29.62	29.62	175860	29.62	down	down	correct
OOMA.US	Ooma Inc	20190322	14.39	14.5	13.53	13.56	90065	13.56	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190322	26.22	26.31	24.95	25.25	69192	22.9234	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190322	11.58	11.745	11.55	11.66	507669	11.1936	up	up	correct
ORA.US	Ormat Technologies Inc	20190322	54.92	55.17	54.34	54.65	184196	53.695	down	up	incorrect
ORAN.US	Orange S.A	20190322	16.28	16.32	16.19	16.22	381324	13.4659	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20190322	6.82	6.83	6.76	6.77	554671	4.4235	down	down	correct
ORCL.US	Oracle Corporation	20190322	53.62	53.88	52.74	52.77	16201520	50.4132	down	up	incorrect
ORI.US	Old Republic International Corporation	20190322	20.71	20.92	20.62	20.63	1088759	15.7923	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20190322	3.5	3.57	3.23	3.24	249455	3.24	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20190322	2.46	2.49	2.29	2.32	479627	2.32	down	down	correct
OSK.US	Oshkosh Corporation	20190322	74.71	74.82	72	72.38	465918	69.5803	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190322	23.03	23.14	22.41	22.42	599300	21.029	down	down	correct
OVV.US	Ovintiv Inc	20190322	7.31	7.31	6.91	7.02	6129018	32.1133	down	up	incorrect
OXM.US	Oxford Industries Inc	20190322	74.73	75.045	72.93	73.83	247075	69.9331	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20190322	66.75	66.85	65.13	65.24	6138584	59.7826	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190322	90.31	90.31	87.4	88.05	176761	80.244	down	down	correct
PACK.US	Ranpak Holdings Corp	20190322	10.13	10.2	10.13	10.18	203662	10.18	up	up	correct
PAG.US	Penske Automotive Group Inc	20190322	43.54	43.54	42.55	42.59	433747	40.0185	down	up	incorrect
PAGS.US	PagSeguro Digital Ltd	20190322	29.68	30.235	29.12	29.59	1749157	29.59	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190322	14.43	14.7296	14.35	14.72	21574	13.1808	up	down	incorrect
PAM.US	Pampa Energía S.A	20190322	30.34	30.34	28.17	28.58	519090	28.58	down	up	incorrect
PAR.US	PAR Technology Corporation	20190322	24.5	25.419	23.35	23.48	125429	23.1856	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190322	17.82	17.91	17.57	17.57	288896	17.57	down	down	correct
PAYC.US	Paycom Software Inc	20190322	189.47	190.63	180.61	181.16	748910	181.16	down	down	correct
PB.US	Prosperity Bancshares Inc	20190322	68.5	68.74	66.01	66.5	477812	61.4589	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190322	37.19	37.3	36.92	36.93	453306	30.9553	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190322	24.74	24.82	24.72	24.8	16779	20.6404	up	up	correct
PBF.US	PBF Energy Inc	20190322	32.97	33	31.04	31.55	1890892	30.1915	down	down	correct
PBFX.US	PBF Logistics LP	20190322	21.44	21.4428	20.92	21.13	88011	15.9935	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190322	28.79	28.94	28.12	28.75	995877	28.75	down	down	correct
PBI.US	Pitney Bowes Inc	20190322	6.74	6.74	6.31	6.34	3326001	5.6792	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190322	16.33	16.51	15.78	15.82	35511887	12.5007	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190322	14.41	14.56	13.84	13.85	13387730	11.8216	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20190322	7.64	7.66	7.37	7.53	127543	6.2609	down	down	correct
PBY.US	Prospect Capital Corporation	20190322	24.3277	24.536	24.31	24.4328	5080	21.2617	up	down	incorrect
PCF.US	High Income Securities Fund	20190322	9.15	9.15	9.07	9.07	12580	7.0188	down	down	correct
PCG.US	PG&E Corporation	20190322	19.1	19.48	18.9	19.42	9601653	19.42	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190322	23.88	23.88	23.5	23.58	623019	17.8744	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190322	8.95	9	8.78	8.87	108192	7.7692	down	down	correct
PCM.US	PCM Fund Inc	20190322	11.05	11.15	11.03	11.13	18662	8.7321	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190322	17.3	17.34	17.11	17.23	119828	13.8988	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190322	17.9	17.9	17.69	17.73	54283	16.4019	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190322	32.45	32.468	31.71	32.1	298569	24.5509	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20190322	20.43	20.58	20.28	20.28	490928	17.9092	down	up	incorrect
PDS.US	Precision Drilling Corporation	20190322	2.5	2.5	2.41	2.42	60405	48.4	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190322	16.34	16.44	16.27	16.28	55016	13.1956	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190322	31.74	32.23	31.59	31.65	3752175	28.0562	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20190322	59.65	60.085	59.48	59.63	1903664	54.3128	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190322	6.06	6.185	6.05	6.1	1017633	4.9394	up	up	correct
PEN.US	Penumbra Inc	20190322	159.63	162.5	157.83	157.96	413644	157.96	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190322	16.96	16.989	16.52	16.63	131204	13.8547	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190322	13.67	13.67	13.6001	13.66	9633	11.55	down	down	correct
PFE.US	Pfizer Inc	20190322	42.2	42.62	41.825	41.85	18614890	35.7081	down	down	correct
PFGC.US	Performance Food Group Company	20190322	38.21	38.38	37.36	37.8	725528	37.8	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190322	11.57	11.58	11.49	11.58	58497	8.9276	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190322	10.42	10.47	10.38	10.45	166852	8.0511	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190322	11.42	11.42	11.33	11.3747	9599	9.4884	down	down	correct
PFS.US	Provident Financial Services Inc	20190322	25.92	25.975	25.15	25.24	187486	22.1739	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190322	21.66	21.76	21.01	21.11	235568	20.4951	down	down	correct
PG.US	The Procter & Gamble Company	20190322	102.48	103.15	99.09	101.66	11036296	94.8745	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190322	14.93	14.9551	14.65	14.66	42631	11.4303	down	down	correct
PGR.US	The Progressive Corporation	20190322	72.71	73.42	72.625	72.78	2576615	65.5614	up	up	correct
PGRE.US	Paramount Group Inc	20190322	14.4	14.485	14.22	14.22	679077	12.9035	down	down	correct
PGTI.US	PGT Innovations Inc	20190322	13.86	13.93	13.41	13.41	639067	13.41	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190322	18.1	18.24	18.08	18.24	49180	14.7243	up	up	correct
PH.US	Parker	20190322	168.5	168.5	162.3	163.39	1268538	156.0006	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190322	10.44	10.44	10.3	10.37	115819	8.5495	down	down	correct
PHG.US	Koninklijke Philips N.V	20190322	39.84	39.945	39.53	39.65	810890	36.4966	down	down	correct
PHI.US	PLDT Inc	20190322	22.2	22.38	22.06	22.12	68381	18.1609	down	down	correct
PHK.US	PIMCO High Income Fund	20190322	9.04	9.07	8.98	9	719259	6.8868	down	down	correct
PHM.US	PulteGroup Inc	20190322	26.26	26.96	26.15	26.58	4673474	25.7104	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190322	8.96	9.033	8.9478	9	193759	6.9689	up	up	correct
PHX.US	PHX Minerals Inc	20190322	16.28	16.495	15.75	15.8	28228	15.1429	down	up	incorrect
PII.US	Polaris Inc	20190322	82.2	82.83	79.53	79.58	553758	74.3511	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190322	4.47	4.49	4.47	4.48	43126	3.6447	up	up	correct
PIPR.US	Piper Sandler Companies	20190322	73.09	73.09	69.82	70.54	79800	64.5931	down	down	correct
PJT.US	PJT Partners Inc	20190322	40.49	40.52	39	40.3	378655	38.3985	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20190322	31.35	31.66	30.9	31.1	1484907	27.3753	down	up	incorrect
PKD.US	Parker Drilling Company	20190322	0.13	0.13	0.13	0.13	180000	0.13
PKE.US	Park Aerospace Corp	20190322	16.51	16.54	15.85	15.89	109939	13.8583	down	down	correct
PKG.US	Packaging Corporation of America	20190322	97.84	97.84	94.98	95.13	598113	87.5255	down	up	incorrect
PKI.US	PerkinElmer Inc	20190322	96.89	97.04	93.65	93.71	525967	93.0604	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190322	26.69	26.75	26.27	26.3469	53431	20.4805	down	down	correct
PKX.US	POSCO	20190322	56.81	56.81	55.28	55.36	369994	50.7663	down	up	incorrect
PLAN.US	Anaplan Inc	20190322	40.21	40.6452	38.39	38.97	527274	38.97	down	down	correct
PLD.US	Prologis Inc	20190322	72.07	72.46	71.04	71.07	2176365	66.6044	down	down	correct
PLNT.US	Planet Fitness Inc	20190322	67.58	67.74	66.465	66.77	1140039	66.77	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190322	37.75	38.01	36.61	36.99	84470	34.1857	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190322	16.7907	17	16.34	16.65	88330	13.7153	down	up	incorrect
PM.US	Philip Morris International Inc	20190322	91.67	92.74	91.13	91.17	5980005	76.7249	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20190322	14.17	14.2	14.17	14.2	60532	13.3223	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20190322	14.22	14.25	14.15	14.19	158430	13.3438	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190322	7.39	7.44	7.39	7.43	102329	6.5044	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190322	12.21	12.26	12.19	12.24	31648	10.6239	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190322	20.75	20.83	20.4	20.42	602322	15.8696	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190322	12.49	12.5	12.4301	12.5	36558	11.518	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190322	121.5	122.195	118.7	119.18	3464484	108.835	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20190322	13.25	13.25	13.18	13.2	8718	12.2259	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20190322	11.79	11.79	11.71	11.77	9564	11.1648	down	down	correct
PNM.US	PNM Resources Inc	20190322	47.13	47.92	47.07	47.3	557006	44.0649	up	up	correct
PNR.US	Pentair plc	20190322	43.3	43.43	42.19	42.26	982296	40.4177	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190322	96.25	97.27	95.64	96.72	832131	87.0343	up	up	correct
POLY.US	Plantronics Inc	20190322	50.91	51.1	46.916	47.43	592287	46.2584	down	down	correct
POR.US	Portland General Electric Company	20190322	51.33	51.93	51.12	51.74	839880	47.0132	up	down	incorrect
POST.US	Post Holdings Inc	20190322	108.27	109.07	107.185	108.26	530107	108.26	down	down	correct
PPG.US	PPG Industries Inc	20190322	110.4	110.76	106.48	106.69	2509884	101.9515	down	down	correct
PPL.US	PPL Corporation	20190322	32.4	32.5652	32.19	32.19	4185021	27.6354	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20190322	5.08	5.09	5.06	5.065	188286	4.0841	down	down	correct
PRA.US	ProAssurance Corporation	20190322	35.92	36.07	35.15	35.25	305301	33.0978	down	down	correct
PRG.US	PROG Holdings Inc	20190322	50.8512	51.4807	50.1417	50.1417	473214	42.296	down	down	correct
PRGO.US	Perrigo Company plc	20190322	48.31	48.52	47.08	47.25	751898	44.7866	down	up	incorrect
PRI.US	Primerica Inc	20190322	120.42	121.5899	117.07	117.17	208517	113.3235	down	down	correct
PRLB.US	Proto Labs Inc	20190322	107.22	107.22	100.9	100.92	226980	100.92	down	down	correct
PRMW.US	Primo Water Corporation	20190322	14.93	14.95	14.63	14.67	1584513	14.0266	down	down	correct
PRO.US	PROS Holdings Inc	20190322	42.57	42.83	41.67	41.84	181992	41.84	down	down	correct
PRS.US	Prudential Financial Inc	20190322	25.39	25.39	25.29	25.38	87579	22.0223	down	down	correct
PRT.US	PermRock Royalty Trust	20190322	8.47	8.5048	8.11	8.35	49551	6.7877	down	up	incorrect
PRTY.US	Party City Holdco Inc	20190322	8.51	8.57	8.075	8.11	2071957	8.11	down	up	incorrect
PRU.US	Prudential Financial Inc	20190322	93.11	93.3689	89.91	89.96	3712215	78.0408	down	down	correct
PSA.US	Public Storage	20190322	222.44	226.06	222.015	222.12	1197644	202.7473	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190322	27.02	27.02	26.6	26.8	31036	21.6107	down	down	correct
PSO.US	Pearson plc	20190322	11.05	11.26	11.05	11.2	405234	10.2739	up	up	correct
PSTG.US	Pure Storage Inc	20190322	21.15	21.46	20.365	20.38	3434848	20.38	down	down	correct
PSX.US	Phillips 66	20190322	97.72	97.98	95.48	95.98	1856948	84.6566	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190322	54.53	54.62	53.51	53.62	538195	41.738	down	down	correct
PTR.US	PetroChina Company Limited	20190322	67.09	67.15	65.55	66.03	137686	54.7321	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190322	17.48	17.54	17.2	17.3	286108	13.6089	down	down	correct
PUK.US	Prudential plc	20190322	41.53	41.67	41.1	41.12	323676	32.4771	down	down	correct
PUKPRA.US	PUKPRA	20190322	26.95	26.95	26.84	26.95	4564	23.5561
PUMP.US	ProPetro Holding Corp	20190322	21.98	22.07	21.52	21.69	1004198	21.69	down	down	correct
PVG.US	Pretium Resources Inc	20190322	8.53	8.68	8.46	8.53	1566500	8.53
PVH.US	PVH Corp	20190322	108.27	108.6	106.66	107.21	1444933	106.9216	down	up	incorrect
PVL.US	Permianville Royalty Trust	20190322	3.32	3.35	3.13	3.31	136771	2.5981	down	down	correct
PWR.US	Quanta Services Inc	20190322	37.32	37.475	36.67	36.69	1107079	36.2924	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190322	144.61	144.61	138.85	140.56	1634968	130.9341	down	up	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20190322	10.03	10.03	9.9655	10.0199	6949	9.2855	down	down	correct
PYS.US	PPlus Trust Series RRD	20190322	17.16	17.2458	17.01	17.12	9466	13.3021	down	down	correct
PYT.US	PPLUS Trust Series GSC	20190322	20.3136	20.3136	20.3	20.3	942	18.6051	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20190322	10.97	11.09	10.93	11.05	54477	10.2345	up	up	correct
PZN.US	Pzena Investment Management Inc	20190322	8.16	8.27	7.36	8.02	141757	7.1278	down	down	correct
QD.US	Qudian Inc	20190322	5.38	5.43	5.02	5.09	3690054	5.09	down	down	correct
QGEN.US	QIAGEN N.V	20190322	39.8	40.06	39.4	39.42	949688	39.42	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20190322	63.35	63.76	63.08	63.44	1034906	57.6941	up	up	correct
QTWO.US	Q2 Holdings Inc	20190322	70.28	71.279	68.39	68.44	221535	68.44	down	down	correct
QUOT.US	Quotient Technology Inc	20190322	10.07	10.11	9.89	9.92	417960	9.92	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190322	23.95	24	23.8886	24	34087	20.1627	up	up	correct
R.US	Ryder System Inc	20190322	59.98	59.98	58.45	58.82	451319	52.3212	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190322	21.77	21.83	21.54	21.58	174888	15.5161	down	down	correct
RACE.US	Ferrari N.V	20190322	131.05	131.34	128.5	128.65	411882	125.9911	down	down	correct
RAD.US	Rite Aid Corporation	20190322	0.6978	0.699	0.6725	0.6744	506660	13.488	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190322	61.45	61.685	58.54	58.97	1009348	58.97	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190322	33.78	33.79	33.25	33.35	321458	31.8284	down	down	correct
RBC.US	Regal Beloit Corporation	20190322	83.09	83.09	80.73	80.75	147775	77.9079	down	down	correct
RC.US	Ready Capital Corporation	20190322	14.86	14.98	14.765	14.94	232583	10.794	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190322	25.61	25.62	25.61	25.62	300	21.7897	up	up	correct
RCF.US	UN	20190322	58.5	59.95	57.75	58.2	1205660	58.2	down	up	incorrect
RCI.US	Rogers Communications Inc	20190322	53.82	54.32	53.82	54.14	226830	48.2253	up	down	incorrect
RCL.US	Royal Caribbean Group	20190322	117.28	117.45	115.13	115.58	1423035	112.3097	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190322	10.39	10.4	10.31	10.35	70313	8.1895	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190322	11.7	11.89	10.99	11.19	87617	11.19	down	up	incorrect
RDN.US	Radian Group Inc	20190322	20.72	20.86	20.21	20.3	2268451	19.2416	down	down	correct
RDS.US	B	20190322	65.01	65.0842	64.0289	64.07	1515973	58.1664	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190322	40.16	40.26	38.99	39.16	255269	38.2396	down	up	incorrect
RE.US	Everest Re Group Ltd	20190322	214.76	217.4	214.72	214.99	345825	200.6396	up	down	incorrect
RELX.US	RELX PLC	20190322	21.33	21.49	21.28	21.37	246004	19.8119	up	down	incorrect
RENN.US	Renren Inc	20190322	1.64	1.64	1.5816	1.59	109489	4.77	down	down	correct
RES.US	RPC Inc	20190322	10.41	10.46	10.055	10.07	1721096	10.0196	down	down	correct
REV.US	Revlon Inc	20190322	21.03	21.98	20.48	21.68	317172	21.68	up	down	incorrect
REVG.US	REV Group Inc	20190322	10.61	10.68	10.15	10.15	244129	9.8213	down	down	correct
REX.US	REX American Resources Corporation	20190322	83.13	83.56	79.35	80.39	25725	80.39	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190322	35.61	35.78	35.09	35.19	516519	33.4403	down	down	correct
REZI.US	Resideo Technologies Inc	20190322	20.2	20.37	19.67	19.77	839983	19.77	down	down	correct
RF.US	Regions Financial Corporation	20190322	14.29	14.29	13.42	13.53	29240050	12.162	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190322	13.09	13.23	13.0899	13.17	78219	10.74	up	up	correct
RFL.US	Rafael Holdings Inc	20190322	13.95	13.95	13.261	13.87	8891	13.87	down	down	correct
RFP.US	Resolute Forest Products Inc	20190322	8.1	8.1	7.8	7.89	193162	7.3128	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190322	143.93	144.28	141.35	141.8	344758	133.0624	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190322	51.94	52.12	50.71	50.8	144038	44.2296	down	down	correct
RGS.US	Regis Corporation	20190322	18.67	18.77	18.25	18.26	208604	18.26	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190322	10.23	10.2833	10.1401	10.19	51053	7.8796	down	down	correct
RH.US	RH	20190322	134.66	134.66	130.42	131.07	788004	131.07	down	down	correct
RHI.US	Robert Half International Inc	20190322	66.2	66.25	63.71	63.73	1122876	60.2271	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20190322	83.57	83.735	82.02	82.66	244597	77.2075	down	down	correct
RIG.US	Transocean Ltd	20190322	9.36	9.43	8.83	8.94	15673930	8.94	down	up	incorrect
RIO.US	Rio Tinto Group	20190322	56.5	56.75	56.13	56.14	3280489	44.7427	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190322	16.69	16.7	16.615	16.66	36744	11.5084	down	up	incorrect
RJF.US	Raymond James Financial Inc	20190322	78.47	78.94	76	76.76	1516421	48.8757	down	down	correct
RL.US	Ralph Lauren Corporation	20190322	124.09	124.28	120.13	120.23	768887	114.145	down	down	correct
RLGY.US	Realogy Holdings Corp	20190322	11.55	11.975	11.41	11.8	5340484	11.5021	up	up	correct
RLI.US	RLI Corp	20190322	69.79	70.41	69.02	69.03	151546	64.6405	down	up	incorrect
RLJ.US	RLJ Lodging Trust	20190322	18.1	18.18	17.515	17.64	1996355	16.2556	down	up	incorrect
RM.US	Regional Management Corp	20190322	25.69	26.09	24.46	24.64	16981	23.9524	down	down	correct
RMD.US	ResMed Inc	20190322	100.75	101.91	100.11	100.14	599181	97.7237	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190322	20.5	20.7	20.5	20.6	55891	17.5826	up	up	correct
RMPL.US	P	20190322	6900	6900	6900	6900	20	6705.732
RMT.US	Royce Micro	20190322	8.43	8.48	8.22	8.23	204954	6.6747	down	down	correct
RNG.US	RingCentral Inc	20190322	110.75	111.13	106.59	106.59	546157	106.59	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190322	7.42	7.42	7.15	7.34	3997	7.34	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190322	20.35	20.51	20.3	20.45	64617	17.059	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190322	143.33	144.525	143.11	143.31	137532	140.044	down	down	correct
ROG.US	Rogers Corporation	20190322	158.64	158.82	151.24	151.25	157512	151.25	down	down	correct
ROK.US	Rockwell Automation Inc	20190322	175.89	176.21	169.81	169.93	788222	161.2849	down	down	correct
ROL.US	Rollins Inc	20190322	40.94	41.01	40.37	40.38	997795	26.2373	down	down	correct
ROP.US	Roper Technologies Inc	20190322	333.15	333.61	329.23	329.47	350417	324.6395	down	up	incorrect
RPM.US	RPM International Inc	20190322	58.3	58.3	56.8	57	528917	54.0187	down	up	incorrect
RPT.US	RPT Realty	20190322	11.7	11.77	11.55	11.56	491328	10.2746	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190322	12.54	12.7	12.54	12.65	399885	10.4874	up	up	correct
RRC.US	Range Resources Corporation	20190322	11.27	11.29	10.7	10.87	4906419	10.7382	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190322	4.77	4.81	4.46	4.51	663620	4.3192	down	down	correct
RRX.US	Regal Beloit Corporation	20190322	83.09	83.09	80.73	80.75	147775	77.9079	down	up	incorrect
RS.US	Reliance Steel & Aluminum Co	20190322	89.48	89.58	87.03	87.09	542140	82.1568	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190322	21.87	21.87	21.87	21.87	0	16.641
RSG.US	Republic Services Inc	20190322	79.17	79.47	78.88	78.9	1311507	75.0972	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190322	126	126.33	123.45	125.15	3872155	73.5552	down	down	correct
RVI.US	Retail Value Inc	20190322	6.1029	6.1586	5.986	5.9917	309223	-18.5969	down	down	correct
RVT.US	Royce Value Trust Inc	20190322	13.98	13.9941	13.62	13.63	374685	10.8884	down	down	correct
RWT.US	Redwood Trust Inc	20190322	15.8	15.84	15.75	15.8	1677327	13.0004
RXN.US	Rexnord Corporation	20190322	26.39	26.58	25.03	25.07	1113144	24.6943	down	up	incorrect
RY.US	Royal Bank of Canada	20190322	76.21	76.35	75.85	76.03	2611526	68.0642	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190322	13.47	13.55	12.53	12.67	508912	12.5374	down	down	correct
RYB.US	RYB Education Inc	20190322	7.6	7.67	7.1	7.11	211669	7.11	down	down	correct
RYI.US	Ryerson Holding Corporation	20190322	8.87	8.88	8.33	8.51	153717	8.4543	down	down	correct
RYN.US	Rayonier Inc	20190322	29.96	30.17	29.82	29.9	534140	27.0836	down	up	incorrect
RZA.US	Reinsurance Group of America Incorporated	20190322	26.72	26.75	26.62	26.65	25503	22.7019	down	down	correct
SA.US	Seabridge Gold Inc	20190322	13.64	14.1399	13.6132	13.86	331345	13.86	up	up	correct
SAFE.US	Safehold Inc	20190322	20.82	20.9611	20.05	20.16	59432	19.3935	down	down	correct
SAH.US	Sonic Automotive Inc	20190322	14.33	14.37	13.6975	13.75	168587	13.3054	down	down	correct
SAIC.US	Science Applications International Corporation	20190322	72.44	72.5	69.99	70.99	633682	67.6024	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190322	30.11	30.49	29.03	29.19	1353944	29.19	down	down	correct
SAM.US	The Boston Beer Company Inc	20190322	295	296.725	285.86	286.04	116565	286.04	down	up	incorrect
SAN.US	Banco Santander S.A	20190322	4.71	4.72	4.62	4.65	12840342	4.4073	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190322	5.7	5.84	5.68	5.72	1413001	5.72	up	down	incorrect
SAP.US	SAP SE	20190322	112.67	113.11	111.085	111.72	780027	106.8945	down	down	correct
SAR.US	Saratoga Investment Corp	20190322	22.56	22.7296	22.2103	22.34	27722	18.7058	down	up	incorrect
SAVE.US	Spirit Airlines Inc	20190322	53.99	54.32	52.36	53.05	1463414	53.05	down	down	correct
SB.US	Safe Bulkers Inc	20190322	1.49	1.52	1.4	1.4	332036	1.4	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190322	210.61	211.29	206.7	207.7	49421400	207.7	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190322	17.59	17.9	17.49	17.59	1272296	17.59
SBI.US	Western Asset Intermediate Muni Fund Inc	20190322	8.77	8.82	8.77	8.82	34626	8.1089	up	up	correct
SBOW.US	SilverBow Resources Inc	20190322	23.87	24	22.98	23.17	37412	23.17	down	down	correct
SBR.US	Sabine Royalty Trust	20190322	47.86	48.12	46.4	46.94	15683	38.0016	down	up	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190322	10.57	10.81	10.17	10.31	3188980	9.6262	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190322	4.73	4.795	4.52	4.57	7159710	4.0812	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190322	20.67	20.715	20.21	20.32	868086	18.5844	down	down	correct
SCCO.US	Southern Copper Corporation	20190322	38.86	38.95	37.53	37.59	819939	33.4484	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190322	12.83	12.889	12.72	12.77	49635	9.3919	down	up	incorrect
SCE.US	PL	20190322	20.55	20.7	20.15	20.25	99066	18.8965	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190322	43.13	43.35	41.55	41.8	11708680	40.1202	down	up	incorrect
SCI.US	Service Corporation International	20190322	39.64	39.76	38.93	39.3	1170382	37.579	down	down	correct
SCL.US	Stepan Company	20190322	89.02	89.49	85.42	85.47	107235	82.997	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190322	14.03	14.1	14	14	146740	10.5899	down	down	correct
SCS.US	Steelcase Inc	20190322	15.26	15.4202	14.7	14.77	1704335	13.2439	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190322	16.36	16.38	15.73	15.92	82013	13.2261	down	down	correct
SCX.US	The L.S. Starrett Company	20190322	7.75	7.75	7.236	7.44	4852	7.44	down	down	correct
SD.US	SandRidge Energy Inc	20190322	8.26	8.31	7.95	8.1	244994	8.1	down	down	correct
SDRL.US	Seadrill Limited	20190322	84.94	85.5	79.46	80.05	425402	80.05	down	down	correct
SE.US	Sea Limited	20190322	24.34	25	23.92	24.15	2934882	24.15	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190322	24.08	24.09	23.19	23.51	1289436	23.51	down	down	correct
SEDA.US	UN	20190322	0.11	0.115	0.11	0.115	6100	0.115	up	up	correct
SEE.US	Sealed Air Corporation	20190322	45.59	45.6	44.87	45.04	952213	43.1456	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190322	14.38	14.49	14	14.04	624957	13.8938	down	up	incorrect
SF.US	Stifel Financial Corp	20190322	52.47	53.27	50.86	51.43	1083600	33.3121	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190322	24.1	24.1	23.98	24.08	16665	22.2986	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190322	10.48	10.58	10.06	10.17	89884	9.3343	down	down	correct
SFL.US	SFL Corporation Ltd	20190322	12.27	12.32	12.12	12.12	657368	9.3561	down	up	incorrect
SFUN.US	Fang Holdings Limited	20190322	1.3	1.3	1.18	1.19	1539472	59.5	down	up	incorrect
SG.US	Sweetgreen Inc.	20190322	12.7476	12.7476	12.74	12.74	226	12.74	down	down	correct
SGU.US	Star Group L.P	20190322	9.78	9.8	9.68	9.69	20632	8.3458	down	down	correct
SHAK.US	Shake Shack Inc	20190322	55.12	55.57	54.25	54.36	533013	54.36	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190322	37.73	37.77	37.16	37.19	100180	34.2177	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190322	51.04	51.04	50.33	50.56	31909	40.9426	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190322	19.8	19.87	19.54	19.58	645330	14.0537	down	up	incorrect
SHO.US	Sunstone Hotel Investors Inc	20190322	14.51	14.61	14.21	14.24	1923067	13.4382	down	down	correct
SHOP.US	Shopify Inc	20190322	204.4	204.69	198.61	198.75	1530089	198.75	down	up	incorrect
SHW.US	The Sherwin	20190322	429.29	429.78	420.325	420.72	1071625	136.9916	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190322	3.98	4.04	3.83	3.86	4954624	3.4586	down	down	correct
SIG.US	Signet Jewelers Limited	20190322	26.87	27.2	26.2	26.46	1212599	24.8674	down	down	correct
SII.US	Sprott Inc	20190322	2.3324	2.35	2.26	2.3135	50896	21.2074	down	down	correct
SITC.US	SITE Centers Corp	20190322	13.35	13.46	13.18	13.18	494257	11.9625	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190322	56.59	57.625	54.89	55.3	454653	55.3	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190322	48.46	48.46	46.8	47.56	1777876	44.8427	down	down	correct
SJI.US	South Jersey Industries Inc	20190322	31.73	31.94	31.56	31.7	555311	28.0055	down	down	correct
SJM.US	The J. M. Smucker Company	20190322	111.6	115.06	111.6	114.3	1983306	105.1199	up	up	correct
SJR.US	Shaw Communications Inc	20190322	20.65	20.705	20.5	20.64	295272	18.2473	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190322	5.5	5.5	5.22	5.24	219672	4.2592	down	down	correct
SJW.US	SJW Group	20190322	63.9	64.2	62.74	63.04	156132	59.7415	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20190322	24.59	24.66	24.47	24.56	354881	38.2766	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190322	20.57	20.74	20.38	20.42	1211732	17.1438	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190322	32.2	32.2	30.47	30.47	2771783	30.47	down	down	correct
SKY.US	Skyline Champion Corporation	20190322	19.35	19.58	18.53	18.75	600053	18.75	down	down	correct
SLB.US	Schlumberger Limited	20190322	43.75	43.97	42.3064	42.47	7892430	38.6149	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190322	16.67	16.7194	15.7	16.02	1473927	15.4325	down	down	correct
SLF.US	Sun Life Financial Inc	20190322	37.94	38.1	37.36	37.45	514406	33.6259	down	down	correct
SLG.US	SL Green Realty Corp	20190322	91.102	91.122	89.3419	89.7219	369436	74.7215	down	down	correct
SM.US	SM Energy Company	20190322	16.96	16.98	16.02	16.41	2917465	16.0443	down	down	correct
SMAR.US	Smartsheet Inc	20190322	43.94	44.25	41.12	41.62	4504272	41.62	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190322	7.21	7.22	7.09	7.09	1580248	6.1799	down	down	correct
SMG.US	The Scotts Miracle	20190322	78.36	78.4985	76.05	76.44	566735	71.0648	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190322	13.49	13.7	13	13.08	58650	13.08	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190322	9.92	9.96	9.59	9.66	248273	122.3969	down	up	incorrect
SMM.US	Salient Midstream & MLP Fund	20190322	9.17	9.18	9.04	9.07	72378	125.3024	down	down	correct
SMP.US	Standard Motor Products Inc	20190322	48.54	48.79	47.56	47.59	96101	45.4501	down	down	correct
SNA.US	Snap	20190322	155.73	155.86	149.79	149.96	514768	139.5837	down	down	correct
SNAP.US	Snap Inc	20190322	11	11.465	10.68	10.73	26372674	10.73	down	down	correct
SNDR.US	Schneider National Inc	20190322	21.02	21.12	20.43	20.43	899074	18.1374	down	down	correct
SNN.US	Smith & Nephew plc	20190322	39.9	40.2	39.87	39.89	514959	37.608	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190322	82.76	83.02	81.67	81.95	114189	63.5139	down	down	correct
SNV.US	Synovus Financial Corp	20190322	35.58	35.6	33.47	33.87	3467351	30.2558	down	up	incorrect
SNX.US	TD SYNNEX	20190322	95.62	96.31	91.31	91.36	307304	44.7232	down	down	correct
SO.US	The Southern Company	20190322	51.73	52.31	51.56	51.88	6068084	46.2	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190322	16.8	16.8	15.48	15.5	373621	13.567	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190322	24.68	24.68	24.5301	24.64	52867	21.4745	down	down	correct
SOL.US	ReneSola Ltd	20190322	1.71	1.74	1.6136	1.7	31826	1.7	down	down	correct
SON.US	Sonoco Products Company	20190322	60.02	60.175	59.28	59.3	493200	54.5454	down	down	correct
SONY.US	Sony Group Corporation	20190322	42.73	42.73	42.02	42.03	1579399	41.4354	down	down	correct
SOR.US	Source Capital Inc	20190322	36.26	36.42	35.89	35.91	15592	30.3789	down	down	correct
SOS.US	SOS Limited	20190322	1.05	1.12	1.038	1.12	3668	11.2	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190322	9.81	9.83	9.8	9.8	109095	9.8	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20190322	56.26	56.26	55.17	55.52	424489	51.6787	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190322	10.17	10.17	10.165	10.17	107048	10.17
SPE.US	Special Opportunities Fund Inc	20190322	13.4098	13.4098	13.3077	13.3077	15897	10.0772	down	up	incorrect
SPG.US	Simon Property Group Inc	20190322	178.25	179.97	177.52	177.6	1480092	152.5164	down	up	incorrect
SPGI.US	S&P Global Inc	20190322	207.32	208.805	205.22	205.49	882685	200.7922	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190322	22.62	22.81	22.55	22.61	68277	17.3077	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190322	14	14.05	13.83	14.05	14248	13.6124	up	up	correct
SPNT.US	SiriusPoint Ltd	20190322	10.53	10.66	10.37	10.38	830726	10.38	down	down	correct
SPOT.US	Spotify Technology S.A	20190322	142.75	142.85	137.03	139	2243040	139	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190322	92.23	92.23	88.85	89.4	1155176	88.781	down	down	correct
SPXC.US	SPX Corporation	20190322	35.25	35.25	33.79	33.81	205316	33.81	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190322	15.38	15.44	15.2	15.26	52307	13.1078	down	down	correct
SQ.US	Square Inc	20190322	78.24	79.2	74.95	75.09	9924329	75.09	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190322	38.9468	38.9468	37.5867	37.8845	507423	34.889	down	up	incorrect
SQNS.US	Sequans Communications S.A	20190322	1.18	1.2	1.15	1.18	65168	4.72
SR.US	Spire Inc	20190322	81.5	82.41	81.05	81.21	303647	73.6079	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190322	37.83	38.21	37.62	37.78	1037199	31.7699	down	down	correct
SRE.US	Sempra	20190322	126	126.86	125.73	126.07	1100129	115.1721	up	up	correct
SRG.US	Seritage Growth Properties	20190322	44.9	45.235	44.29	44.43	295999	44.1794	down	down	correct
SRI.US	Stoneridge Inc	20190322	28.53	28.6	27.29	27.3	314125	27.3	down	down	correct
SRL.US	Scully Royalty Ltd	20190322	7.1643	7.1877	7.15	7.15	741	165.5093	down	up	incorrect
SRLP.US	Sprague Resources LP	20190322	17.95	17.95	17.16	17.47	78695	11.9874	down	down	correct
SRT.US	StarTek Inc	20190322	7.78	7.7899	7.65	7.71	39989	7.71	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190322	10.38	10.48	10.28	10.28	5876	32.1435	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190322	59.47	59.47	56.355	56.46	265341	54.7092	down	down	correct
SSL.US	Sasol Limited	20190322	31.46	31.51	30.77	30.8	203756	30.8	down	down	correct
SSTK.US	Shutterstock Inc	20190322	46.22	46.68	44.91	45.51	175741	44.466	down	down	correct
ST.US	Sensata Technologies Holding plc	20190322	46.87	46.87	45.61	45.7	817901	45.7	down	down	correct
STAG.US	STAG Industrial Inc	20190322	29	29.24	28.6	28.8	1544481	25.4279	down	down	correct
STAR.US	PI	20190322	24.9	24.9	24.88	24.88	600	20.2355	down	down	correct
STC.US	Stewart Information Services Corporation	20190322	42.35	43.17	42.28	42.7	133041	39.4923	up	up	correct
STE.US	STERIS plc	20190322	124.54	124.88	122.97	123.02	272802	120.0331	down	down	correct
STG.US	Sunlands Technology Group	20190322	4.32	4.32	4.1	4.1	43237	51.25	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190322	20.32	20.3976	20.05	20.08	85980	16.4434	down	down	correct
STL.US	Sterling Bancorp	20190322	18.7	18.79	17.605	17.72	4275480	16.9574	down	down	correct
STLA.US	Stellantis N.V	20190322	13.7787	14.5986	13.5337	13.6656	8581301	9.8398	down	down	correct
STM.US	STMicroelectronics N.V	20190322	16.74	16.78	16.26	16.28	3551372	15.9368	down	down	correct
STN.US	Stantec Inc	20190322	23.32	23.52	23.21	23.45	8389	22.3154	up	up	correct
STNG.US	Scorpio Tankers Inc	20190322	19.31	19.36	18.63	18.83	757939	17.6823	down	down	correct
STON.US	StoneMor Inc	20190322	3.74	3.8	3.67	3.71	34687	3.71	down	down	correct
STOR.US	STORE Capital Corporation	20190322	33.2	33.51	33.0779	33.15	1637689	29.1699	down	down	correct
STT.US	State Street Corporation	20190322	67.25	67.43	64.63	65	3144850	59.7412	down	down	correct
STWD.US	Starwood Property Trust Inc	20190322	22.72	22.74	22.57	22.6	1475600	17.3718	down	down	correct
STZ.US	Constellation Brands Inc	20190322	168.41	170.42	167.52	169.53	1553191	162.6058	up	up	correct
SU.US	Suncor Energy Inc	20190322	34.33	34.34	33.3	33.65	2546983	30.121	down	down	correct
SUI.US	Sun Communities Inc	20190322	117.45	118.9	117.345	118.06	390059	111.1811	up	up	correct
SUM.US	Summit Materials Inc	20190322	17.13	17.13	15.87	15.89	1483858	15.89	down	down	correct
SUN.US	Sunoco LP	20190322	30.98	30.98	30.7	30.79	209501	23.0695	down	up	incorrect
SUP.US	Superior Industries International Inc	20190322	5.15	5.15	4.8	4.82	437480	4.6246	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190322	7.03	7.0849	6.45	6.52	2216995	6.2248	down	down	correct
SUZ.US	Suzano S.A	20190322	24.01	24.03	23.18	23.2	772200	11.4735	down	down	correct
SWCH.US	Switch Inc	20190322	10.74	10.75	10.26	10.26	983907	9.9945	down	down	correct
SWI.US	SolarWinds Corporation	20190322	19.75	19.92	19.05	19.12	306748	18.6744	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190322	135.95	135.95	130.755	130.9	1076655	124.6996	down	down	correct
SWM.US	Schweitzer	20190322	38.46	38.54	37.625	37.66	205301	32.977	down	down	correct
SWN.US	Southwestern Energy Company	20190322	4.62	4.62	4.42	4.43	13479849	4.43	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190322	83.41	84.12	82.89	82.97	353106	76.1853	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190322	7.56	7.6173	7.51	7.54	20631	6.4902	down	up	incorrect
SXC.US	SunCoke Energy Inc	20190322	9.13	9.13	8.7	8.77	358200	7.875	down	down	correct
SXI.US	Standex International Corporation	20190322	74.1	74.1	69.9	70.16	71694	67.7941	down	down	correct
SXT.US	Sensient Technologies Corporation	20190322	66.11	66.195	64.77	64.8	191727	60.7676	down	down	correct
SYF.US	Synchrony Financial	20190322	32.54	32.68	31.65	31.83	6752130	29.5312	down	down	correct
SYK.US	Stryker Corporation	20190322	197.13	197.71	194.4	194.44	932722	188.6781	down	down	correct
SYY.US	Sysco Corporation	20190322	66.09	66.55	65.55	65.56	1668776	61.0414	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190322	16.88	16.96	16.81	16.86	12785	52.5877	down	down	correct
TAC.US	TransAlta Corporation	20190322	6.78	6.84	6.68	6.75	134210	6.4547	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190322	21.22	21.38	20.92	20.94	1552800	20.0551	down	down	correct
TAL.US	TAL Education Group	20190322	35.3	35.61	34.66	34.82	2586082	34.82	down	down	correct
TALO.US	Talos Energy Inc	20190322	26.29	26.46	24.9437	25.28	183620	25.28	down	up	incorrect
TAP.US	Molson Coors Beverage Company	20190322	60.34	60.34	59.44	59.45	1225186	56.1867	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190322	107.04	108.595	106.97	107.71	70911	107.71	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190322	25.02	25.02	24.89	25.01	107851	21.7579	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190322	25.19	25.21	25.08	25.18	123787	21.8269	down	down	correct
TBI.US	TrueBlue Inc	20190322	23.39	23.49	22.63	22.63	247505	22.63	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190322	32.26	32.26	30.35	30.35	1169	30.35	down	down	correct
TCN.US	Tricon Capital Group Inc	20190322	8.622	8.622	8.622	8.622	129	7.851
TCS.US	The Container Store Group Inc	20190322	7.11	7.19	6.96	7.06	167726	6.5996	down	down	correct
TD.US	The Toronto	20190322	55.67	55.67	54.97	55.11	2176272	49.0143	down	down	correct
TDC.US	Teradata Corporation	20190322	45.77	45.82	43.83	43.89	1001259	43.89	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190322	19.94	19.94	19.58	19.61	95993	12.2185	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20190322	452.45	454.25	444.32	444.71	286249	397.128	down	up	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20190322	25.26	25.29	25.03	25.21	28985	21.9451	down	down	correct
TDOC.US	Teladoc Health Inc	20190322	62.7	63.3544	58.69	58.77	1703575	58.77	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190322	31.77	31.94	31.24	31.43	454705	28.8336	down	down	correct
TDW.US	Tidewater Inc	20190322	23.26	23.26	22	22.12	181586	22.0948	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190322	235.85	235.85	227.37	227.61	113459	227.61	down	down	correct
TECK.US	Teck Resources Limited	20190322	22.9	23.11	22.4	22.53	2295708	21.9558	down	down	correct
TEF.US	Telefónica S.A	20190322	8.68	8.7	8.61	8.62	1792091	6.7951	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190322	10.44	10.499	10.33	10.38	125588	8.2416	down	down	correct
TEL.US	TE Connectivity Ltd	20190322	83.41	83.41	81.48	81.69	1723900	77.7277	down	down	correct
TEN.US	Tenneco Inc	20190322	24.2	24.27	22.52	22.55	1823408	22.55	down	down	correct
TEO.US	Telecom Argentina S.A	20190322	15.09	15.285	14.81	14.99	154029	12.6567	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190322	17	17	16.33	16.33	13047660	16.33	down	down	correct
TEX.US	Terex Corporation	20190322	32.62	32.62	31.49	31.73	1095729	30.8686	down	down	correct
TFC.US	Truist Financial Corporation	20190322	46.59	46.79	45.015	45.09	9014287	40.7641	down	down	correct
TFII.US	TFI International Inc	20190322	29.0592	29.0592	29.04	29.04	603	27.4324	down	down	correct
TFX.US	Teleflex Incorporated	20190322	304.75	305.25	301.43	301.69	151599	298.5112	down	down	correct
TG.US	Tredegar Corporation	20190322	18.48	18.49	17.06	17.06	138345	11.1915	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190322	10.31	10.35	9.65	9.68	185193	9.6053	down	down	correct
TGI.US	Triumph Group Inc	20190322	20.78	20.78	19.17	19.18	614673	19.0371	down	down	correct
TGNA.US	TEGNA Inc	20190322	14	14.135	13.75	13.76	2470719	13.0419	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190322	14.88	15.03	14.75	14.82	591116	12.1737	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190322	14.07	14.082	13.36	13.46	494473	11.8056	down	down	correct
TGT.US	Target Corporation	20190322	79.15	79.59	78.25	78.32	3174534	74.0407	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20190322	30.13	30.3199	29.02	29.13	923209	29.13	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190322	113.96	115.46	113.96	114.25	180721	105.6543	up	up	correct
THO.US	Thor Industries Inc	20190322	60.62	60.71	57.835	57.86	1162438	54.6177	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190322	17.59	17.6	17.3	17.3	122079	14.3579	down	down	correct
THR.US	Thermon Group Holdings Inc	20190322	24.85	24.85	23.82	23.84	108207	23.84	down	down	correct
THS.US	TreeHouse Foods Inc	20190322	62.26	62.705	61.24	61.34	424135	61.34	down	down	correct
THW.US	Tekla World Healthcare Fund	20190322	13	13.001	12.66	12.77	123180	9.8651	down	down	correct
TIMB.US	W	20190322	16.04	16.13	15.75	15.77	595660	15.0215	down	down	correct
TISI.US	Team Inc	20190322	17.64	17.8	17.48	17.5	269526	17.5	down	down	correct
TJX.US	The TJX Companies Inc	20190322	52.38	52.73	52.045	52.34	5132721	50.7378	down	down	correct
TK.US	Teekay Corporation	20190322	4.25	4.25	4.04	4.04	486884	4.04	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190322	5.9	5.92	5.6	5.62	901700	4.9028	down	down	correct
TKR.US	The Timken Company	20190322	44.16	44.36	41.58	41.63	1170904	39.3883	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190322	26.75	26.76	26.36	26.36	201016	22.9579	down	up	incorrect
TLYS.US	Tilly's Inc	20190322	11.52	11.57	10.86	11	450112	8.6016	down	down	correct
TM.US	Toyota Motor Corporation	20190322	121.11	121.16	119.83	120.22	179437	110.9692	down	down	correct
TME.US	Tencent Music Entertainment Group	20190322	17.33	17.4	16.6	16.98	5613162	16.98	down	up	incorrect
TMHC.US	Taylor Morrison Home Corporation	20190322	17.37	17.7125	17.23	17.27	951469	17.27	down	up	incorrect
TMO.US	Thermo Fisher Scientific Inc	20190322	268.85	269.8543	263.61	263.81	1736523	262.1513	down	down	correct
TMST.US	TimkenSteel Corporation	20190322	11.28	11.35	10.48	10.51	244517	10.51	down	up	incorrect
TMX.US	Terminix Global Holdings Inc	20190322	47.19	47.38	46.33	46.48	448653	46.48	down	down	correct
TNC.US	Tennant Company	20190322	62.76	63.825	60.72	61.07	86670	58.9867	down	down	correct
TNET.US	TriNet Group Inc	20190322	61.33	61.59	58.79	59	310791	59	down	down	correct
TNK.US	Teekay Tankers Ltd	20190322	0.98	1	0.9502	0.9619	180500	7.6952	down	down	correct
TNL.US	Travel + Leisure Co	20190322	41.49	41.49	40.26	40.36	655533	36.4166	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190322	3.09	3.14	3.05	3.12	67913	14.3449	up	up	correct
TOL.US	Toll Brothers Inc	20190322	35.65	36.46	35.33	35.46	2009304	34.285	down	down	correct
TPB.US	Turning Point Brands Inc	20190322	46.85	47.43	44.64	44.71	126000	43.9353	down	up	incorrect
TPC.US	Tutor Perini Corporation	20190322	18.04	18.09	17.11	17.12	428846	16.5251	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190322	12.39	12.6	12.19	12.38	1227718	12.38	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190322	757.7626	757.7626	722.3085	730	7077	695.7288	down	down	correct
TPR.US	Tapestry Inc	20190322	31.54	31.79	30.91	30.93	4594663	28.9263	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190322	12.81	13.09	12.65	12.94	262699	9.553	up	up	correct
TPX.US	Tempur Sealy International Inc	20190322	57.2	57.3275	54.93	55.17	2964404	13.6824	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190322	18.5	18.5	18.37	18.41	26837	14.8936	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190322	36.0194	36.2136	35.6262	35.7864	158596	33.7035	down	down	correct
TRC.US	Tejon Ranch Co	20190322	17.9	17.98	16.98	17.12	149288	17.12	down	down	correct
TREC.US	Trecora Resources	20190322	9.01	9.18	9.01	9.04	88665	9.04	up	down	incorrect
TREX.US	Trex Company Inc	20190322	65	65.23	62.19	62.21	1338382	31.105	down	up	incorrect
TRGP.US	Targa Resources Corp	20190322	41.59	41.65	40.71	40.73	1423706	36.0084	down	down	correct
TRI.US	Thomson Reuters Corporation	20190322	57.27	57.92	57.08	57.82	618880	54.893	up	up	correct
TRN.US	Trinity Industries Inc	20190322	21.85	22.28	20.5725	20.96	4417922	19.0643	down	down	correct
TRNO.US	Terreno Realty Corporation	20190322	41.88	42.09	41.3	41.35	268394	38.8914	down	up	incorrect
TROX.US	Tronox Holdings plc	20190322	12.86	12.86	12.115	12.34	1505143	11.5463	down	down	correct
TRP.US	TC Energy Corporation	20190322	45.09	45.56	45.02	45.42	2186714	38.7116	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190322	1.73	1.73	1.64	1.65	4497523	16.5	down	down	correct
TRTN.US	Triton International Limited	20190322	31.07	31.07	30	30.16	534589	25.9314	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190322	19.77	19.86	19.7	19.75	370117	13.4673	down	up	incorrect
TRU.US	TransUnion	20190322	66.53	66.67	65.3	65.41	1362800	64.7767	down	down	correct
TRV.US	The Travelers Companies Inc	20190322	133.92	136.245	133.78	134.9	2352795	126.2346	up	down	incorrect
TS.US	Tenaris S.A	20190322	29.64	29.94	29.025	29.2	7567724	26.1131	down	down	correct
TSE.US	Trinseo S.A	20190322	46.44	46.65	43.94	44.03	357131	39.7285	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190322	5.51	5.52	5.49	5.5	106775	4.8258	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190322	19.89	20.08	19.89	19.97	260937	14.0818	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190322	40.84	41.0188	40.34	40.43	6759220	37.6995	down	down	correct
TSN.US	Tyson Foods Inc	20190322	66.6	66.99	66.07	66.61	1502585	62.5196	up	up	correct
TSQ.US	Townsquare Media Inc	20190322	5.82	5.88	5.66	5.74	37789	5.39	down	down	correct
TT.US	Trane Technologies plc	20190322	105.64	106	103.97	104.23	1004190	77.3342	down	down	correct
TTC.US	The Toro Company	20190322	68.37	68.63	67.64	67.67	309574	65.2128	down	down	correct
TTE.US	TotalEnergies SE	20190322	56.55	56.61	55.69	56.01	2822616	47.1216	down	down	correct
TTI.US	TETRA Technologies Inc	20190322	2.45	2.45	2.29	2.3	825681	2.3	down	down	correct
TTM.US	Tata Motors Limited	20190322	12.67	12.7	12.4	12.42	1780207	12.42	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190322	15.36	15.38	15.111	15.17	43388	50.881	down	down	correct
TU.US	TELUS Corporation	20190322	9.0625	9.1175	9.04	9.0825	589836	15.3938	up	up	correct
TUP.US	Tupperware Brands Corporation	20190322	25.8	25.82	24.85	24.88	703355	24.1308	down	down	correct
TV.US	Grupo Televisa S.A.B	20190322	10.97	10.97	10.61	10.62	2741068	10.4472	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190322	26.22	26.3091	26.22	26.22	1521	24.3541
TVE.US	Tennessee Valley Authority PARRS A 2029	20190322	25.7	25.755	25.7	25.725	6286	23.9094	up	up	correct
TWI.US	Titan International Inc	20190322	5.46	5.54	5.26	5.31	683182	5.2675	down	down	correct
TWLO.US	Twilio Inc	20190322	135	135.7872	128.6601	129.53	4193933	129.53	down	up	incorrect
TWN.US	The Taiwan Fund Inc	20190322	17.41	17.43	16.75	17.03	15650	12.9025	down	up	incorrect
TWO.US	Two Harbors Investment Corp	20190322	13.95	13.96	13.8	13.8	4767779	10.3619	down	down	correct
TWTR.US	Twitter Inc	20190322	32.5	34.21	32.34	33.02	28034680	33.02	up	up	correct
TX.US	Ternium S.A	20190322	27.82	27.94	26.74	26.97	426281	23.9007	down	down	correct
TXT.US	Textron Inc	20190322	51.59	51.705	49.94	49.97	1450681	49.7389	down	down	correct
TY.US	Tri	20190322	26.33	26.33	25.93	25.95	65413	23.3021	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190322	23.86	23.915	23.3625	23.51	154825	80.5296	down	down	correct
TYL.US	Tyler Technologies Inc	20190322	206.64	207.07	198.95	199.07	608098	199.07	down	down	correct
UA.US	Under Armour Inc	20190322	19.09	19.2	18.38	18.41	2131058	18.41	down	down	correct
UAA.US	Under Armour Inc	20190322	21.5	21.62	20.7	20.72	3686029	20.72	down	down	correct
UAN.US	CVR Partners LP	20190322	4.2	4.26	4.07	4.07	178588	35.193	down	up	incorrect
UBA.US	Urstadt Biddle Properties Inc	20190322	20.82	21.014	20.39	20.39	104420	17.8244	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190322	16.6286	16.6286	16.6286	16.6286	404	14.4258
UBS.US	UBS Group AG	20190322	12.05	12.07	11.88	11.88	7156626	10.3467	down	down	correct
UDR.US	UDR Inc	20190322	45.24	45.78	44.94	44.98	2223141	41.05	down	down	correct
UE.US	Urban Edge Properties	20190322	18.72	18.89	18.55	18.56	482664	16.4794	down	down	correct
UFI.US	Unifi Inc	20190322	20	20.44	18.29	18.33	243173	18.33	down	down	correct
UFS.US	Domtar Corporation	20190322	49.73	49.73	48.44	48.49	437290	45.4363	down	down	correct
UGI.US	UGI Corporation	20190322	55.82	56.21	55.6	55.69	1333478	50.8164	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190322	99.4744	100.27	99.23	99.81	52896	99.81	up	down	incorrect
UGP.US	Ultrapar Participações S.A	20190322	12.99	13.03	12.52	12.54	3028668	5.9005	down	up	incorrect
UHS.US	Universal Health Services Inc	20190322	135.4	136.91	135.3	135.31	565923	133.844	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190322	74.47	75.54	71.92	72.02	28800	65.1914	down	down	correct
UI.US	Ubiquiti Inc	20190322	146.62	147.3	143.325	144.27	265184	141.3791	down	up	incorrect
UIS.US	Unisys Corporation	20190322	13.07	13.09	12.31	12.31	949098	12.31	down	down	correct
UL.US	Unilever PLC	20190322	57.07	57.56	57.05	57.06	1127955	52.0779	down	down	correct
UMC.US	United Microelectronics Corporation	20190322	1.88	1.91	1.86	1.88	332990	1.6627
UMH.US	UMH Properties Inc	20190322	14.04	14.14	13.68	13.76	132095	12.0874	down	down	correct
UNF.US	UniFirst Corporation	20190322	139.29	140.17	136.125	136.72	158211	135.0117	down	down	correct
UNFI.US	United Natural Foods Inc	20190322	13.47	13.5245	12.87	13.03	939641	13.03	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190322	250.57	251.195	246.99	247.09	3778238	236.632	down	up	incorrect
UNM.US	Unum Group	20190322	34.12	34.28	33.0602	33.37	2178989	29.2331	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190322	25.54	25.68	25.54	25.6	13977	21.7705	up	up	correct
UNP.US	Union Pacific Corporation	20190322	162.09	162.44	160.055	160.62	3556674	151.723	down	down	correct
UNVR.US	Univar Solutions Inc	20190322	22.14	22.14	21.03	21.06	1295340	21.06	down	up	incorrect
UPS.US	United Parcel Service Inc	20190322	109.27	109.585	107.3	107.35	2727867	99.1129	down	down	correct
URI.US	United Rentals Inc	20190322	118.11	118.15	110.89	110.96	2664015	110.96	down	down	correct
USA.US	Liberty All	20190322	6.15	6.15	6.05	6.07	695225	4.5993	down	down	correct
USAC.US	USA Compression Partners LP	20190322	15.8	15.99	15.47	15.63	234401	10.8281	down	down	correct
USB.US	U.S. Bancorp	20190322	49.28	49.38	48.085	48.28	8290625	43.8417	down	down	correct
USDP.US	USD Partners LP	20190322	11.01	11.111	10.96	10.96	43795	7.9565	down	down	correct
USFD.US	US Foods Holding Corp	20190322	34.62	34.76	33.86	34.05	971300	34.05	down	up	incorrect
USM.US	United States Cellular Corporation	20190322	46.96	47.16	46.37	46.71	143708	46.71	down	down	correct
USNA.US	USANA Health Sciences Inc	20190322	88.09	89.11	85.78	86.2	175857	86.2	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190322	108.81	109.06	104.94	104.99	99853	102.5199	down	up	incorrect
USX.US	U.S. Xpress Enterprises Inc	20190322	7.19	7.19	6.51	6.61	726201	6.61	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190322	24.11	24.28	23.975	24.01	177133	19.6331	down	down	correct
UTI.US	Universal Technical Institute Inc	20190322	3.27	3.28	3.17	3.21	3819	3.21	down	up	incorrect
UTL.US	Unitil Corporation	20190322	54.07	55	53.57	53.62	51430	49.2476	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190322	31.25	31.4	30.5	30.66	243966	28.0023	down	down	correct
UVV.US	Universal Corporation	20190322	59.66	60.2112	58.57	58.63	116289	49.8572	down	down	correct
V.US	Visa Inc	20190322	154.99	155.68	152.85	153.07	8120155	150.5036	down	up	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20190322	95.66	95.66	92.77	92.78	264888	90.4721	down	down	correct
VALE.US	Vale S.A.	20190322	13.2	13.26	12.755	12.82	35756070	10.1662	down	down	correct
VAPO.US	Vapotherm Inc	20190322	22.01	22.01	19.98	20.01	55515	20.01	down	down	correct
VATE.US	Innovate Corp	20190322	3.1	3.12	2.5121	2.61	508871	2.61	down	down	correct
VBF.US	Invesco Bond Fund	20190322	18.14	18.14	18.06	18.08	23896	15.3632	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20190322	12.39	13.15	12.39	12.39	0	10.2817
VCRA.US	Vocera Communications Inc	20190322	34.3	34.3	33.3	33.63	355022	33.63	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190322	12.25	12.255	12.13	12.18	101937	10.8119	down	down	correct
VEC.US	Vectrus Inc	20190322	27.36	27.505	25.845	26.05	104132	26.05	down	down	correct
VEDL.US	Vedanta Limited	20190322	9.98	9.99	9.8084	9.82	522390	8.1217	down	down	correct
VEEV.US	Veeva Systems Inc	20190322	127.53	127.86	122.26	123.12	1423467	123.12	down	down	correct
VER.US	VEREIT Inc	20190322	8.4	8.48	8.36	8.43	9979748	36.1216	up	up	correct
VET.US	Vermilion Energy Inc	20190322	25.5	25.5	24.72	24.98	260973	21.4561	down	down	correct
VFC.US	V.F. Corporation	20190322	85.17	85.43	83.71	83.72	1464147	78.1854	down	down	correct
VGI.US	Virtus Global Multi	20190322	12.41	12.42	12.3397	12.41	26043	9.6237
VGM.US	Invesco Trust for Investment Grade Municipals	20190322	12.34	12.35	12.34	12.35	187466	10.8128	up	up	correct
VGR.US	Vector Group Ltd	20190322	10.181	10.219	10.019	10.0762	897393	8.0341	down	down	correct
VHC.US	VirnetX Holding Corp	20190322	6.1	6.45	5.7763	5.83	811412	5.0007	down	down	correct
VHI.US	Valhi Inc	20190322	2.41	2.44	2.16	2.22	413750	24.6771	down	down	correct
VICI.US	VICI Properties Inc	20190322	21.78	21.94	21.697	21.9	3254401	18.6832	up	up	correct
VIIX.US	VelocityShares VIX Short	20190322	12.42	13.65	12.329	13.57	397710	67.85	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190322	7.33	7.3701	6.91	6.95	9555699	6.95	down	down	correct
VIV.US	Telefônica Brasil S.A	20190322	12.12	12.26	12.03	12.18	2477460	9.6595	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20190322	12.04	12.08	11.98	12.05	157232	10.5499	up	up	correct
VLO.US	Valero Energy Corporation	20190322	85.59	86.135	83.47	84.63	2877691	72.9499	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190322	8.81	8.83	8.47	8.52	292960	8.52	down	up	incorrect
VLT.US	Invesco High Income Trust II	20190322	14.29	14.42	14.29	14.42	3894	11.4107	up	up	correct
VMC.US	Vulcan Materials Company	20190322	117.09	117.32	113.35	113.45	1095112	110.5507	down	up	incorrect
VMI.US	Valmont Industries Inc	20190322	132.17	132.5	128.41	129.07	95611	124.5906	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190322	11.94	11.97	11.909	11.96	231706	10.4754	up	up	correct
VNCE.US	Vince Holding Corp	20190322	12.94	12.94	12.29	12.45	10152	12.45	down	down	correct
VNE.US	Veoneer Inc	20190322	24.26	24.26	23.02	23.15	474722	23.15	down	down	correct
VNO.US	Vornado Realty Trust	20190322	67.74	68.11	66.71	66.82	1005354	56.4931	down	down	correct
VNTR.US	Venator Materials PLC	20190322	6.01	6.08	5.49	5.67	507024	5.67	down	down	correct
VOC.US	VOC Energy Trust	20190322	5.5	5.52	5.143	5.16	90420	3.8084	down	down	correct
VOYA.US	Voya Financial Inc	20190322	49.84	49.99	47.84	48.32	2275534	47.1354	down	down	correct
VPG.US	Vishay Precision Group Inc	20190322	35.455	35.455	34.3039	34.4	48703	34.4	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190322	12.32	12.3227	12.28	12.3	42985	10.8122	down	up	incorrect
VRS.US	Verso Corporation	20190322	20.71	20.9	20.02	20.04	257405	15.135	down	down	correct
VRT.US	Vertiv Holdings Co	20190322	9.99	9.99	9.94	9.95	198000	9.9409	down	up	incorrect
VRTV.US	Veritiv Corporation	20190322	26.8	26.99	25.16	25.19	97961	25.19	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190322	19.98	20.01	18.96	18.96	1104642	17.9253	down	down	correct
VST.US	Vistra Corp	20190322	26.25	26.36	25.94	25.98	3882327	24.0505	down	down	correct
VSTO.US	Vista Outdoor Inc	20190322	8.32	8.41	7.96	7.97	616584	7.97	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190322	11.01	11.07	10.94	10.95	263889	8.8253	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190322	13.26	13.26	13.17	13.1978	76765	11.7074	down	up	incorrect
VTOL.US	Bristow Group Inc	20190322	12.02	12.17	11.26	11.4	51644	34.2	down	down	correct
VTR.US	Ventas Inc	20190322	63.89	65.34	63.835	64.23	3413771	56.2583	up	up	correct
VVI.US	Viad Corp	20190322	54.48	54.48	53.2	53.21	112957	52.7965	down	down	correct
VVR.US	Invesco Senior Income Trust	20190322	4.24	4.26	4.22	4.25	1696397	3.5089	up	up	correct
VVV.US	Valvoline Inc	20190322	18.33	18.35	17.77	17.8	1116384	16.9121	down	down	correct
VZ.US	Verizon Communications Inc	20190322	58.16	60	58.13	59.76	25125385	53.1002	up	up	correct
W.US	Wayfair Inc	20190322	170.02	171.52	158.41	158.5	2720067	158.5	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190322	73.36	73.8	69.63	70.05	2942050	68.8342	down	down	correct
WAL.US	Western Alliance Bancorporation	20190322	40.69	40.74	38.55	39.07	2015802	37.2785	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190322	25.55	25.63	25.55	25.63	6216	21.9918	up	up	correct
WAT.US	Waters Corporation	20190322	249.54	250.6	245.23	245.37	421316	245.37	down	down	correct
WBK.US	Westpac Banking Corporation	20190322	18.67	18.73	18.58	18.59	235794	16.3082	down	down	correct
WBS.US	Webster Financial Corporation	20190322	51.16	51.44	48.67	48.81	1037308	43.9116	down	up	incorrect
WBT.US	Welbilt Inc	20190322	16.28	16.34	15.63	15.7	936310	15.7	down	up	incorrect
WCC.US	WESCO International Inc	20190322	52.98	52.98	51.04	51.05	429634	51.05	down	down	correct
WCN.US	Waste Connections Inc	20190322	85.22	85.64	84.84	85.34	532091	83.6215	up	down	incorrect
WD.US	Walker & Dunlop Inc	20190322	50.98	51.02	49.95	50.3	176836	47.4062	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190322	13.09	13.1	13.04	13.1	36471	11.1782	up	up	correct
WEC.US	WEC Energy Group Inc	20190322	78.97	79.95	78.9	79.33	1663643	73.4332	up	up	correct
WEI.US	Weidai Ltd	20190322	11.7551	11.7551	11.6	11.6	607	11.6	down	down	correct
WELL.US	Welltower Inc	20190322	77.78	79.41	77.78	77.82	2896551	69.6967	up	up	correct
WES.US	Western Midstream Partners LP	20190322	32.32	33.0267	32.31	32.48	534307	24.6535	up	up	correct
WEX.US	WEX Inc	20190322	189	189.895	184.491	184.5	359309	184.5	down	down	correct
WF.US	Woori Financial Group Inc	20190322	37.17	38.5015	36.49	36.49	19593	32.9195	down	up	incorrect
WFC.US	Wells Fargo & Company	20190322	49.25	49.47	48	48.31	27975797	44.4492	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190322	49.8	49.8	49.8	49.8	0	48.3135
WGO.US	Winnebago Industries Inc	20190322	30.13	30.28	29.03	29.11	692003	28.3379	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190322	50.94	51.265	50.4	50.46	546000	48.4789	down	down	correct
WHD.US	Cactus Inc	20190322	37.02	37.02	34.76	34.84	467023	33.9277	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20190322	36.53	36.76	34.75	35.35	45014	28.5568	down	down	correct
WHR.US	Whirlpool Corporation	20190322	133.38	133.785	128.92	129.04	964033	118.615	down	down	correct
WIA.US	Western Asset Inflation	20190322	11.09	11.1201	11.05	11.06	65963	8.9719	down	up	incorrect
WIT.US	Wipro Limited	20190322	4.07	4.08	4	4.01	977686	3.9869	down	down	correct
WIW.US	Western Asset Inflation	20190322	10.73	10.77	10.71	10.72	117224	9.3754	down	up	incorrect
WK.US	Workiva Inc	20190322	49.28	49.435	46.87	47.13	319324	47.13	down	down	correct
WLK.US	Westlake Chemical Corporation	20190322	68.86	68.995	65.68	66.08	826990	63.2465	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190322	22.6973	22.6973	22.4	22.59	95505	17.9861	down	down	correct
WM.US	Waste Management Inc	20190322	101.73	102.64	101.41	101.9	1531615	97.0866	up	up	correct
WMB.US	The Williams Companies Inc	20190322	28.72	28.76	28.39	28.47	7949562	23.5092	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190322	10.5	10.55	10.42	10.46	460365	8.3567	down	up	incorrect
WMK.US	Weis Markets Inc	20190322	41.12	41.47	40.48	40.85	110838	37.9896	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190322	25.48	25.76	24.85	24.87	358730	23.5699	down	up	incorrect
WMT.US	Walmart Inc	20190322	98.58	99.53	97.94	98.28	6708131	93.7661	down	down	correct
WNC.US	Wabash National Corporation	20190322	13.42	13.5	13.01	13.15	442485	12.2978	down	down	correct
WNS.US	WNS (Holdings) Limited	20190322	53.32	53.49	52.71	52.74	96094	52.74	down	down	correct
WOLF.US	Wolfspeed Inc	20190322	59.11	59.42	56.51	56.51	1393590	56.51	down	down	correct
WOR.US	Worthington Industries Inc	20190322	37.5	37.5	34.09	34.19	363713	32.0379	down	down	correct
WOW.US	WideOpenWest Inc	20190322	9.36	9.62	9.36	9.5	550697	9.5	up	up	correct
WPC.US	W. P. Carey Inc	20190322	77.9	78.26	77.46	77.77	1129075	66.4549	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20190322	24.06	24.58	24	24.5	3650483	23.5645	up	up	correct
WPP.US	WPP plc	20190322	54.88	55.06	54.11	54.26	153124	46.1422	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20190322	83.62	84.66	83.385	83.53	590961	52.5809	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190322	28.16	28.33	27.74	27.78	613885	24.5537	down	down	correct
WRI.US	Weingarten Realty Investors	20190322	28.28	28.7265	28.28	28.37	1064596	24.6898	up	up	correct
WRK.US	WestRock Company	20190322	37.87	37.87	36.54	36.75	2666009	33.7237	down	down	correct
WSM.US	Williams	20190322	59.18	59.97	56.78	57	2763199	53.4888	down	down	correct
WSO.US	Watsco Inc	20190322	141.03	141.09	136.7	137.24	538569	124.6161	down	down	correct
WSR.US	Whitestone REIT	20190322	12.02	12.09	11.8	11.86	297014	9.8587	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190322	106.09	106.85	103.52	103.67	232225	102.7642	down	down	correct
WTI.US	W&T Offshore Inc	20190322	6.99	7	6.58	6.7	3952294	6.7	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190322	914	930.285	914	926.03	8043	924.1155	up	up	correct
WTRG.US	Essential Utilities Inc	20190322	36.93	37.28	36.85	37.12	882694	34.9679	up	up	correct
WTS.US	Watts Water Technologies Inc	20190322	80.55	80.59	76.84	76.91	126267	75.0967	down	down	correct
WTTR.US	Select Energy Services Inc	20190322	11.48	11.59	10.92	11.07	335122	11.07	down	down	correct
WU.US	The Western Union Company	20190322	18.27	18.36	18.155	18.25	4006824	16.3666	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190322	91.28	91.28	86.01	86.71	959424	84.5364	down	down	correct
WWW.US	Wolverine World Wide Inc	20190322	35.63	35.69	34.56	34.62	579292	33.2823	down	down	correct
WY.US	Weyerhaeuser Company	20190322	26.25	26.27	25.735	25.76	4601392	23.5681	down	down	correct
X.US	United States Steel Corporation	20190322	19.97	20.14	18.98	19.09	15197020	18.7274	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190322	8.8	8.8	8.75	8.7501	40343	6.4947	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190322	20.1	20.23	19.47	19.48	472471	18.006	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190322	4.62	4.69	4.55	4.55	139123	3.9542	down	down	correct
XOM.US	Exxon Mobil Corporation	20190322	81.23	81.44	80.3	80.48	12497710	67.7455	down	down	correct
XPO.US	XPO Logistics Inc	20190322	51.3061	51.3761	49.377	49.437	2634457	28.7759	down	down	correct
XPRO.US	Frank’s International NV	20190322	37.98	38.28	35.94	36.66	86783	36.66	down	down	correct
XYF.US	X Financial	20190322	5.94	6.08	5.94	6	9998	17.6897	up	up	correct
XYL.US	Xylem Inc	20190322	78.95	78.99	76.97	77.06	711718	74.6371	down	up	incorrect
Y.US	Alleghany Corporation	20190322	612.6	618.55	606.61	613.68	97927	600.6013	up	down	incorrect
YELP.US	Yelp Inc	20190322	34.69	35.57	34.36	34.36	1707160	34.36	down	down	correct
YETI.US	YETI Holdings Inc	20190322	29.3	31.44	28.28	28.62	3440749	28.62	down	up	incorrect
YEXT.US	Yext Inc	20190322	21.98	22.04	20.37	20.88	1648022	20.88	down	down	correct
YPF.US	YPF Sociedad Anónima	20190322	14.12	14.145	13.705	13.76	2056340	13.654	down	down	correct
YRD.US	Yiren Digital Ltd	20190322	12.03	12.29	11.38	11.45	471231	11.45	down	down	correct
YUM.US	Yum! Brands Inc	20190322	99.16	99.7001	98.74	98.97	1033406	94.3534	down	down	correct
YUMC.US	Yum China Holdings Inc	20190322	42.9	43.65	42.84	43.44	3786700	42.5145	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190322	128.68	129	126.65	126.68	1195082	123.9552	down	down	correct
ZEN.US	Zendesk Inc	20190322	84.94	85	81.8326	82.82	1590277	82.82	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20190322	13.62	13.94	13.21	13.56	124016	13.56	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190322	41.15	41.15	40.24	40.27	30663	39.9056	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190322	18.23	18.24	17.62	17.69	3689929	17.1254	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190322	10.64	10.66	10.58	10.61	62225	8.1581	down	up	incorrect
ZTS.US	Zoetis Inc	20190322	99.01	99.33	97.88	97.93	1489169	96.4154	down	down	correct
ZUO.US	Zuora Inc	20190322	22.28	23.9699	20.28	20.91	10602377	20.91	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190322	26.39	26.58	25.03	25.07	1113100	24.6746	down	down	correct
ZYME.US	Zymeworks Inc	20190322	15.2	15.27	14.54	14.75	121206	14.75	down	up	incorrect