CollectAI

close-nyse_stocks

2019/03/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190327	80.5	80.77	78.885	79	1446133	77.3869	down	down	correct
AA.US	Alcoa Corporation	20190327	27.9	27.985	27.22	27.91	2523325	27.8492	up	up	correct
AAIC.US	PC	20190327	23.11	23.23	23.11	23.12	11993	17.3756	up	up	correct
AAP.US	Advance Auto Parts Inc	20190327	167.96	169.71	166.7	166.89	998925	162.8589	down	down	correct
AAT.US	American Assets Trust Inc	20190327	45.75	46.13	45.3925	45.72	171961	42.1471	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190327	28.19	28.55	28.175	28.48	157172	22.5748	up	up	correct
ABB.US	ABB Ltd	20190327	18.71	18.76	18.55	18.63	2037811	16.6679	down	up	incorrect
ABBV.US	AbbVie Inc	20190327	81	81	79.8	79.89	4006238	69.2094	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190327	76.36	76.87	75.65	76.5	1339206	72.9641	up	up	correct
ABEV.US	Ambev S.A	20190327	4.25	4.32	4.17	4.2	41524641	3.8198	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190327	68.54	69.93	68.54	69.62	143133	69.62	up	up	correct
ABM.US	ABM Industries Incorporated	20190327	34.71	35.48	34.545	35.37	368578	33.51	up	down	incorrect
ABT.US	Abbott Laboratories	20190327	79	79.31	77.8866	78.73	4101936	75.4311	down	up	incorrect
AC.US	Associated Capital Group Inc	20190327	39.57	40.0671	39.15	39.75	7280	38.9299	up	up	correct
ACA.US	Arcosa Inc	20190327	29.24	29.53	28.34	28.76	468889	28.4	down	down	correct
ACC.US	American Campus Communities Inc	20190327	47.48	47.62	47.13	47.44	564569	42.0497	down	down	correct
ACCO.US	ACCO Brands Corporation	20190327	8.44	8.64	8.4201	8.52	378732	7.761	up	up	correct
ACEL.US	WS	20190327	10.2	10.34	10.13	10.22	336272	8.8328	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190327	9.37	9.63	9.37	9.61	64966	9.61	up	up	correct
ACM.US	AECOM	20190327	29.49	29.68	29.04	29.15	2150767	29.15	down	down	correct
ACN.US	Accenture plc	20190327	167	167.8	165.37	166.47	2376173	159.8233	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190327	15.37	15.42	15.33	15.42	303825	11.5097	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190327	22.51	22.5221	22.2509	22.29	50382	15.1095	down	up	incorrect
ADM.US	Archer	20190327	42.29	42.54	42.095	42.49	2888512	39.0908	up	up	correct
ADNT.US	Adient plc	20190327	12.92	12.99	12.54	12.89	1693800	12.89	down	down	correct
ADT.US	ADT Inc	20190327	6.26	6.345	6.21	6.24	1593663	5.4481	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190327	14.3	14.3326	14.17	14.24	203968	10.5906	down	up	incorrect
AEE.US	Ameren Corporation	20190327	74.68	74.89	73.97	74.39	1424975	69.2601	down	down	correct
AEG.US	Aegon N.V	20190327	4.85	4.86	4.785	4.8	7343523	4.1738	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190327	45.47	45.47	44.55	44.6	931389	42.5545	down	up	incorrect
AENZ.US	Aenza S.A.A	20190327	2.91	3.14	2.91	3.14	49696	3.14	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190327	21.5	22.2	21.48	22.09	5097511	20.2717	up	up	correct
AER.US	AerCap Holdings N.V	20190327	44.68	45.4	44.64	45.19	1431484	45.19	up	up	correct
AES.US	The AES Corporation	20190327	18.37	18.52	18.12	18.25	4920064	16.8139	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20190327	12.95	13	12.9	12.97	51347	11.9534	up	up	correct
AFG.US	American Financial Group Inc	20190327	96.15	96.85	95.845	96.07	284538	70.8812	down	down	correct
AFGB.US	American Financial Group Inc	20190327	25.12	25.15	25.08	25.1	216969	22.1684	down	down	correct
AFI.US	Armstrong Flooring Inc	20190327	13.47	13.575	13.29	13.43	120099	13.43	down	up	incorrect
AFL.US	Aflac Incorporated	20190327	49.81	50.015	49.62	49.82	2318921	46.585	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190327	14.88	14.89	14.79	14.86	53980	12.173	down	down	correct
AG.US	First Majestic Silver Corp	20190327	7.13	7.15	6.85	6.9	3280932	6.8922	down	down	correct
AGCO.US	AGCO Corporation	20190327	68.19	68.77	67.68	68.6	445639	65.4088	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190327	9.44	9.48	9.38	9.4	44529	7.652	down	up	incorrect
AGI.US	Alamos Gold Inc	20190327	5.43	5.5	5.35	5.36	2220869	5.2147	down	down	correct
AGO.US	Assured Guaranty Ltd	20190327	45.02	45.17	44.595	44.8	476412	42.458	down	up	incorrect
AGR.US	Avangrid Inc	20190327	50.59	50.68	50.07	50.31	341844	45.6205	down	down	correct
AGRO.US	Adecoagro S.A	20190327	6.87	6.91	6.74	6.84	391640	6.84	down	down	correct
AGS.US	PlayAGS Inc	20190327	23.9	24.91	23.89	24.52	533648	24.52	up	up	correct
AGX.US	Argan Inc	20190327	48.78	49.46	48.55	49.37	116891	44.4224	up	up	correct
AHT.US	PI	20190327	23.2	23.4006	23.165	23.23	28509	20.058	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190327	23.9	23.9614	23.6774	23.9	5966	19.7364
AIF.US	Apollo Tactical Income Fund Inc	20190327	14.65	14.68	14.6	14.61	49823	11.876	down	down	correct
AIG.US	PA	20190327	25.27	25.37	25.25	25.29	800559	21.7992	up	up	correct
AIN.US	Albany International Corp	20190327	71.09	71.59	70.36	71.16	60352	68.9187	up	up	correct
AIR.US	AAR Corp	20190327	32.29	32.92	32.09	32.36	369400	31.9956	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190327	57.19	58.02	56.84	57.67	116910	54.7957	up	up	correct
AIV.US	Apartment Investment and Management Company	20190327	5.4255	5.4406	5.3739	5.4233	797425	4.9019	down	down	correct
AIW.US	Arlington Asset Investment Corp	20190327	24.3446	24.3446	24.3446	24.3446	253	20.8236
AIZ.US	Assurant Inc	20190327	95.37	96.36	94.97	94.99	624103	90.3768	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190327	78.57	78.87	77.86	78.22	939317	74.7938	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190327	34.45	35.01	34.15	34.82	750269	31.3766	up	up	correct
AJX.US	Great Ajax Corp	20190327	13.59	13.67	13.57	13.64	30859	10.9994	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190327	25.2113	25.34	25.07	25.28	2575	20.6188	up	down	incorrect
AKO.US	B	20190327	21.78	21.78	21.35	21.38	6886	18.7139	down	down	correct
AKR.US	Acadia Realty Trust	20190327	27.47	27.65	27.25	27.5	644426	25.256	up	up	correct
AL.US	PA	20190327	25.74	25.75	25.55	25.56	213968	21.6404	down	down	correct
ALB.US	Albemarle Corporation	20190327	81.05	81.35	79.8	80.15	1091907	76.9383	down	down	correct
ALE.US	ALLETE Inc	20190327	83.27	83.27	82.14	82.8	196078	74.9386	down	up	incorrect
ALEX.US	Alexander & Baldwin Inc	20190327	24.43	24.93	24.3	24.89	417227	23.0777	up	up	correct
ALG.US	Alamo Group Inc	20190327	97.75	98.79	97.01	98.03	71695	96.855	up	up	correct
ALIN.US	PE	20190327	19.34	19.35	19.04	19.08	9891	14.8565	down	down	correct
ALK.US	Alaska Air Group Inc	20190327	53.99	55.3	53.8	54.99	1873329	53.789	up	up	correct
ALL.US	The Allstate Corporation	20190327	94.05	94.57	93.67	94.15	1349344	88.4672	up	up	correct
ALLE.US	Allegion plc	20190327	88.42	88.89	87.295	88.2	396999	85.5412	down	down	correct
ALLY.US	PA	20190327	26.29	26.3336	26.24	26.27	182196	26.27	down	down	correct
ALN.US	American Lorain Corporation	20190327	0.135	0.14	0.135	0.14	2500	0.14	up	up	correct
ALP.US	PQ	20190327	25.25	25.41	25.2266	25.38	11343	22.2945	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190327	45.15	45.46	44.68	45.16	583500	43.053	up	up	correct
ALV.US	Autoliv Inc	20190327	74.47	74.72	72.78	73.35	522399	69.2001	down	down	correct
ALX.US	Alexander's Inc	20190327	373.5	380.71	370.25	375.49	8887	316.9948	up	up	correct
AM.US	Antero Midstream Corporation	20190327	13.25	13.51	13.045	13.33	12258970	8.7002	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190327	18.62	18.71	18.37	18.42	170280	18.42	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190327	14.93	15.07	14.58	14.84	1274403	13.9046	down	down	correct
AMCR.US	Amcor plc	20190327	10.8	10.8	10.8	10.8	5000	9.5989
AME.US	AMETEK Inc	20190327	80.74	80.98	80.11	80.68	924511	79.2092	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190327	102.14	104.05	101.89	103.72	582951	102.1076	up	up	correct
AMH.US	PH	20190327	24.8183	24.89	24.66	24.89	8680	21.2011	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190327	46.25	46.525	45.042	46.18	381153	46.18	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190327	14.39	14.48	14.3186	14.48	1212	13.4308	up	up	correct
AMP.US	Ameriprise Financial Inc	20190327	125.87	126.83	124.79	125.59	828803	117.8229	down	down	correct
AMPY.US	Amplify Energy Corp	20190327	10.22	10.3	10.1	10.13	180056	10.13	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190327	56.14	56.7475	55.92	56.58	67895	56.58	up	down	incorrect
AMRC.US	Ameresco Inc	20190327	16.18	16.19	15.7	16.11	107634	16.11	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190327	14.33	14.57	14.06	14.23	778005	14.23	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190327	195.05	196.04	192.62	194.09	2250576	183.4972	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20190327	14.39	14.61	14.26	14.27	3223390	13.2445	down	down	correct
AN.US	AutoNation Inc	20190327	34.07	35.41	34.07	35.25	902124	35.25	up	up	correct
ANET.US	Arista Networks Inc	20190327	310.98	314.08	305.53	311.33	3143280	77.8325	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190327	25.38	26.39	25.25	26.27	2724696	24.9297	up	up	correct
ANH.US	PC	20190327	25.21	25.24	25.21	25.24	560	21.2428	up	up	correct
ANTM.US	Anthem Inc	20190327	288.79	291.54	279.22	283	2518593	273.4428	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190327	8.25	8.26	8.17	8.2	250162	6.6385	down	down	correct
AON.US	Aon plc	20190327	167.86	168.68	166.9	167.98	982211	163.9841	up	up	correct
AOS.US	A. O. Smith Corporation	20190327	51.64	52.1	51.57	51.97	1114183	49.3683	up	down	incorrect
AP.US	Ampco	20190327	3.26	3.35	3.23	3.24	27102	3.24	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190327	25.73	25.94	25.23	25.55	500408	20.0438	down	down	correct
APD.US	Air Products and Chemicals Inc	20190327	187.4	188.17	186.23	187.65	1168446	176.8086	up	up	correct
APH.US	Amphenol Corporation	20190327	94.72	94.7983	93.21	93.72	2243514	45.6285	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190327	16.36	16.45	16.25	16.37	948906	15.1382	up	up	correct
APO.US	PB	20190327	24.73	24.76	24.6	24.6	34255	20.874	down	down	correct
APRN.US	Blue Apron Holdings Inc	20190327	0.9649	0.98	0.9195	0.9365	183901	14.0475	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190327	14.87	14.9645	14.58	14.69	273693	11.8272	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190327	11.4	11.4	11.2834	11.38	185723	10.0991	down	down	correct
AQNA.US	AQNA	20190327	26.88	26.97	26.81	26.89	37207	22.5678	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190327	12.16	12.25	11.94	12	817344	12	down	down	correct
AR.US	Antero Resources Corporation	20190327	8.46	8.605	8.35	8.43	3322981	8.43	down	down	correct
ARC.US	ARC Document Solutions Inc	20190327	2.26	2.28	2.24	2.27	36012	2.1537	up	up	correct
ARCH.US	Arch Resources Inc	20190327	90.85	91.43	89.05	89.42	253887	86.7473	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190327	7.48	7.57	6.8	6.87	1192431	6.3978	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190327	14.87	14.9	14.84	14.88	55035	11.7544	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190327	143.81	144.1	142.13	142.91	412090	132.9859	down	down	correct
ARES.US	Ares Management Corporation	20190327	23.37	23.4783	23.03	23.14	362816	20.8904	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190327	25.42	25.46	25.399	25.46	20547	21.39	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190327	71.13	72.02	70.81	71.75	78568	67.0604	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190327	18.55	18.61	18.5	18.52	1010549	13.47	down	down	correct
ARL.US	American Realty Investors Inc	20190327	11.54	11.8354	11.54	11.81	3287	11.81	up	up	correct
ARLO.US	Arlo Technologies Inc	20190327	4.16	4.23	4.08	4.13	1699173	4.13	down	down	correct
ARMK.US	Aramark	20190327	29.47	29.79	29.17	29.54	2562690	28.4917	up	down	incorrect
AROC.US	Archrock Inc	20190327	9.63	9.7669	9.5	9.64	774547	7.9079	up	down	incorrect
ARW.US	Arrow Electronics Inc	20190327	75.94	76.4199	75.15	75.81	318800	75.81	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190327	10.63	10.6627	10.5	10.5	117266	10.4585	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190327	5.65	5.87	5.55	5.84	100066	5.7922	up	up	correct
ASG.US	Liberty All	20190327	5.55	5.5501	5.41	5.44	176911	4.1886	down	down	correct
ASGN.US	ASGN Incorporated	20190327	62.15	62.73	61.19	62.03	235128	62.03	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190327	77.43	78.03	76.89	77.78	711274	74.8133	up	down	incorrect
ASIX.US	AdvanSix Inc	20190327	28.5	28.76	28.07	28.29	180389	28.2164	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190327	2.69	2.77	2.58	2.605	46075	2.605	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190327	155.4	156.05	153.52	154.69	66722	146.1707	down	up	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20190327	4.43	4.46	4.29	4.3	992786	3.8915	down	down	correct
ATCO.US	PI	20190327	24.561	24.632	24.53	24.53	7804	19.6386	down	up	incorrect
ATEN.US	A10 Networks Inc	20190327	7.11	7.11	6.9	6.93	184741	6.9091	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190327	45.51	45.765	45.09	45.42	219559	45.42	down	down	correct
ATHM.US	Autohome Inc	20190327	92.28	92.66	90.555	90.84	577098	89.2293	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190327	25.33	25.52	25.02	25.47	572387	25.47	up	up	correct
ATKR.US	Atkore Inc	20190327	21.18	21.4	20.79	21.04	151996	21.04	down	down	correct
ATO.US	Atmos Energy Corporation	20190327	103.85	104.07	102.72	102.94	591121	97.2077	down	down	correct
ATR.US	AptarGroup Inc	20190327	105.52	106.4899	105.13	105.52	179545	102.1394
ATTO.US	Atento S.A	20190327	3.59	3.71	3.35	3.41	183768	17.1424	down	down	correct
ATUS.US	Altice USA Inc	20190327	21.24	21.52	21.13	21.37	4871606	21.37	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20190327	14.11	14.16	13.64	13.71	2805258	13.283	down	down	correct
AUD.US	Audacy Inc	20190327	5.38	5.411	5.21	5.32	1532581	5.1437	down	down	correct
AUST.US	Austin Gold Corp.	20190327	15.97	15.97	15.97	15.97	3745	15.97
AUY.US	Yamana Gold Inc	20190327	2.73	2.76	2.68	2.69	9665478	2.5744	down	up	incorrect
AVA.US	Avista Corporation	20190327	40.71	41.04	40.69	40.72	685337	36.5843	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190327	7.67	7.78	7.64	7.66	162191	6.6105	down	down	correct
AVB.US	AvalonBay Communities Inc	20190327	200.67	201.44	199.55	200.85	513336	184.1433	up	up	correct
AVD.US	American Vanguard Corporation	20190327	16.97	17.33	16.97	17.2	43409	17.0049	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190327	14.38	14.5	14.36	14.465	82867	10.8656	up	up	correct
AVLR.US	Avalara Inc	20190327	55.88	55.88	53.51	55	547672	54.4823	down	down	correct
AVNS.US	Avanos Medical Inc	20190327	41.16	41.745	41.035	41.63	286975	41.63	up	up	correct
AVNT.US	Avient Corporation	20190327	28.74	29.13	28.56	28.97	323194	27.0898	up	up	correct
AVY.US	Avery Dennison Corporation	20190327	110.93	111.565	110.4	111.1	363965	105.9916	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20190327	17.68	17.68	17.09	17.27	2711101	17.27	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20190327	11.63	11.64	11.6009	11.61	163773	9.6197	down	down	correct
AWI.US	Armstrong World Industries Inc	20190327	75.29	76.24	75.11	75.91	436000	74.008	up	up	correct
AWK.US	American Water Works Company Inc	20190327	106.62	107.06	105.47	105.87	936470	101.4178	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20190327	5.96	5.98	5.93	5.97	267405	4.7173	up	up	correct
AWR.US	American States Water Company	20190327	72	72	71.03	71.7	123862	68.654	down	down	correct
AX.US	Axos Financial Inc	20190327	28.48	29	28.3	28.72	249027	28.72	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190327	13.77	13.92	13.565	13.85	1177428	13.85	up	up	correct
AXP.US	American Express Company	20190327	109.68	110	108.33	108.98	3346629	104.7321	down	down	correct
AXR.US	AMREP Corporation	20190327	5.71	5.71	5.6	5.7	878	5.7	down	up	incorrect
AXS.US	PE	20190327	24.34	24.34	24.21	24.26	50581	20.84	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190327	25.17	25.38	25.015	25.19	1743500	25.19	up	down	incorrect
AYI.US	Acuity Brands Inc	20190327	118.42	120.17	118.42	119.21	429262	117.8438	up	up	correct
AYX.US	Alteryx Inc	20190327	81.89	82.51	78.89	82.08	1339083	82.08	up	up	correct
AZO.US	AutoZone Inc	20190327	996.42	1007.58	989.5332	1003.2	271271	1003.2	up	up	correct
AZRE.US	Azure Power Global Limited	20190327	11.11	11.37	10.98	10.98	23014	10.98	down	down	correct
AZUL.US	Azul S.A	20190327	29.65	29.825	28.32	28.51	816613	28.51	down	down	correct
AZZ.US	AZZ Inc	20190327	40.69	40.98	40.05	40.82	51251	39.0155	up	up	correct
B.US	Barnes Group Inc	20190327	51.82	52.47	51.3	51.4	166828	49.5361	down	down	correct
BA.US	The Boeing Company	20190327	371.89	376.66	365.55	374.21	9599957	365.4454	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190327	177.7	179.83	176.9125	177.03	8370972	177.03	down	up	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190327	13.9	13.92	13.89	13.89	16689	12.6172	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190327	57.54	57.8517	56.94	57.41	750665	54.986	down	up	incorrect
BAK.US	Braskem S.A	20190327	25.79	26.06	25.42	25.43	582708	20.1585	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190327	45.7151	45.9931	45.4768	45.7945	2879613	29.5488	up	down	incorrect
BANC.US	PE	20190327	25.54	25.55	25.4979	25.52	9191	21.1809	down	down	correct
BAP.US	Credicorp Ltd	20190327	241.11	243.195	237.31	239.29	168077	205.7527	down	down	correct
BAX.US	Baxter International Inc	20190327	78.73	79.345	78.06	79.09	4062682	76.501	up	up	correct
BB.US	BlackBerry Limited	20190327	8.79	8.88	8.62	8.76	3727478	8.76	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190327	9.44	9.565	8.9	9.14	943216	8.8519	down	down	correct
BBD.US	Banco Bradesco S.A	20190327	8.6033	8.6694	8.3719	8.4298	37498466	6.1068	down	down	correct
BBDC.US	Barings BDC Inc	20190327	9.92	9.96	9.845	9.91	116353	8.1567	down	down	correct
BBDO.US	Banco Bradesco S.A	20190327	9.19	9.19	8.91	8.92	140743	7.8822	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190327	14.62	14.6201	14.565	14.61	24924	13.2509	down	down	correct
BBL.US	BHP Group	20190327	47.52	47.64	47.165	47.57	1851950	39.2874	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190327	22.72	22.72	22.44	22.47	155250	19.2824	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190327	37.25	37.43	36.82	37.34	27454	36.6755	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190327	5.85	5.86	5.72	5.78	4614790	5.0484	down	down	correct
BBW.US	Build	20190327	5.94	6.06	5.52	5.95	192013	5.6031	up	up	correct
BBWI.US	Bath Body Works Inc	20190327	22.621	23.1949	22.5402	23.0009	6039423	21.2526	up	down	incorrect
BBY.US	Best Buy Co. Inc	20190327	70.38	71.19	70.02	70.5	4090287	65.542	up	up	correct
BC.US	PC	20190327	25.25	25.454	25.235	25.39	295742	22.0116	up	up	correct
BCC.US	Boise Cascade Company	20190327	25.79	26.27	25.52	26.11	216537	22.1536	up	down	incorrect
BCE.US	BCE Inc	20190327	44.33	44.56	44.243	44.47	1511016	38.1331	up	up	correct
BCH.US	Banco de Chile	20190327	28.8	29.14	28.3024	28.87	39530	26.6348	up	up	correct
BCO.US	The Brink's Company	20190327	74.81	75.63	74.25	74.98	249941	72.8717	up	up	correct
BCS.US	Barclays PLC	20190327	8.28	8.32	8.1632	8.23	3563284	7.6333	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190327	8.1	8.1	8.02	8.09	232501	6.81	down	down	correct
BDC.US	Belden Inc	20190327	53.53	54.14	52.53	52.61	427804	51.9855	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190327	8.46	8.48	8.42	8.47	412437	6.7042	up	up	correct
BDN.US	Brandywine Realty Trust	20190327	15.61	15.7	15.55	15.67	947220	13.292	up	up	correct
BDX.US	Becton Dickinson and Company	20190327	247.22	247.9	244.16	245.6	1075925	236.8515	down	down	correct
BE.US	Bloom Energy Corporation	20190327	12	12.5	11.42	12.27	1007578	12.27	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190327	9.93	9.93	9.69	9.79	92369	6.3187	down	up	incorrect
BEN.US	Franklin Resources Inc	20190327	32.84	33.07	32.56	32.82	3305008	29.2421	down	up	incorrect
BERY.US	Berry Global Group Inc	20190327	54.53	54.97	53.83	53.9	1055673	53.9	down	down	correct
BEST.US	BEST Inc	20190327	4.94	4.993	4.76	4.84	641400	4.84	down	down	correct
BF.US	B	20190327	52.56	52.78	52.11	52.59	620712	51.6259	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190327	123.82	124.42	123.18	124.14	95900	124.14	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190327	13.41	13.47	13.4	13.44	156454	11.7993	up	down	incorrect
BFS.US	Saul Centers Inc	20190327	49.9	50.75	48.83	50.3	59428	43.5407	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190327	12.83	12.89	12.81	12.87	67127	11.6178	up	up	correct
BG.US	Bunge Limited	20190327	51.59	51.89	51.14	51.81	1311900	47.1283	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190327	18.27	18.27	18.13	18.27	59762	14.1484
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190327	9.0043	9.1	8.9701	9.055	84564	2.1988	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190327	11.99	12.01	11.86	11.93	96336	9.7803	down	down	correct
BGS.US	B&G Foods Inc	20190327	24.64	25.06	24.5	24.92	505347	20.0198	up	down	incorrect
BGSF.US	BGSF Inc	20190327	21.44	21.5	20.86	21.4	69394	19.1619	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190327	12.27	12.3	12.26	12.26	54772	10.1699	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190327	5.49	5.505	5.47	5.48	219488	4.5426	down	down	correct
BH.US	Biglari Holdings Inc	20190327	142.05	146	142.05	144.1	5875	144.1	up	up	correct
BHC.US	Bausch Health Companies Inc	20190327	24.21	24.75	24.1101	24.31	1699727	24.31	up	up	correct
BHE.US	Benchmark Electronics Inc	20190327	25.95	26.25	25.87	26.08	309202	24.3471	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190327	13.44	13.5	13.4268	13.49	222417	11.6176	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190327	27.16	27.52	27.13	27.29	319256	24.9366	up	up	correct
BHP.US	BHP Group	20190327	53.83	53.96	53.39	53.86	2869748	45.5111	up	up	correct
BHR.US	PD	20190327	12.52	12.67	12.44	12.55	187796	3.168	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190327	16.0999	16.0999	16.0999	16.0999	600	14.6855
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190327	52.92	53.5099	49.8364	50.85	411247	50.85	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190327	10.71	10.7672	10.67	10.7	184669	9.6871	down	down	correct
BIG.US	Big Lots Inc	20190327	36.88	37.83	36.49	37.71	1331776	33.9627	up	up	correct
BIO.US	Bio	20190327	307.12	308.02	299.54	302.42	179881	302.42	down	down	correct
BIT.US	BlackRock Multi	20190327	16.74	16.78	16.62	16.66	167229	13.0805	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190327	26.56	27	26.4048	26.82	1098834	26.82	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190327	50.76	50.87	49.89	50.1	7443051	46.3372	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190327	6.57	6.61	6.4	6.57	1561291	6.57
BKE.US	The Buckle Inc	20190327	18.02	18.57	17.9	18.47	441634	13.0518	up	up	correct
BKH.US	Black Hills Corporation	20190327	74.39	74.77	74.02	74.39	451718	68.0682
BKI.US	Black Knight Inc	20190327	53.56	54.02	53.25	53.87	514629	53.87	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190327	14.16	14.17	14.11	14.17	45369	12.4924	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190327	5.94	5.95	5.91	5.93	606721	4.9717	down	down	correct
BKU.US	BankUnited Inc	20190327	33.28	33.56	32.85	33.34	851032	30.7303	up	up	correct
BLD.US	TopBuild Corp	20190327	65.41	66.99	64.77	65.95	355596	65.95	up	up	correct
BLDR.US	Builders FirstSource Inc	20190327	12.77	13.1576	12.77	13.08	934622	13.08	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190327	14.17	14.2	14.11	14.17	56214	12.4221
BLK.US	BlackRock Inc	20190327	423.6	425.53	417.71	419.64	425001	392.3738	down	down	correct
BLL.US	Ball Corporation	20190327	58.25	58.59	57.79	58.19	1808403	56.9246	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190327	14.74	14.77	14.63	14.63	102970	11.9599	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190327	20.14	20.2479	19.84	20.01	90501	16.3864	down	up	incorrect
BMA.US	Banco Macro S.A	20190327	45.03	45.4	42.17	42.81	491219	40.8063	down	up	incorrect
BME.US	BlackRock Health Sciences Trust	20190327	38.7	39.16	38.51	39.14	39121	33.5035	up	up	correct
BMI.US	Badger Meter Inc	20190327	55.55	55.87	53.62	55.41	179324	53.96	down	down	correct
BML.US	PL	20190327	20.72	21.18	20.56	21.18	49683	18.8378	up	down	incorrect
BMO.US	Bank of Montreal	20190327	75.34	75.35	74.72	75.26	470911	66.6295	down	down	correct
BMY.US	Bristol	20190327	48.26	49.095	47.96	47.98	19695779	43.9587	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20190327	4.43	4.67	4.43	4.57	492674	4.57	up	up	correct
BNS.US	The Bank of Nova Scotia	20190327	52.59	52.93	52.49	52.77	2832078	45.6315	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190327	13.03	13.06	13	13.01	7372	11.5138	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190327	10.51	10.5364	10.46	10.49	202191	8.81	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190327	28.42	29.17	27.62	28.87	510245	28.87	up	up	correct
BORR.US	Borr Drilling Limited	20190327	3.09	3.09	3.09	3.09	770	30.9
BOX.US	Box Inc	20190327	19.19	19.19	18.45	18.84	1716154	18.84	down	down	correct
BP.US	BP p.l.c	20190327	43.67	43.805	43.199	43.59	3691051	36.6678	down	down	correct
BPMP.US	BP Midstream Partners LP	20190327	14.61	14.61	14.22	14.39	313228	10.8164	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190327	26	26.54	26	26.45	185160	22.5507	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190327	100.98	101.27	100.06	101.07	629427	96.5635	up	up	correct
BRC.US	Brady Corporation	20190327	46.11	46.43	45.84	46.26	153282	44.0752	up	down	incorrect
BRFS.US	BRF S.A	20190327	5.67	5.705	5.51	5.59	2964062	5.59	down	down	correct
BRK.US	B	20190327	200.72	201.2	198.23	199.21	3619181	199.21	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190327	10.2	10.22	10.2	10.22	6375	8.7352	up	up	correct
BRO.US	Brown & Brown Inc	20190327	29.2	29.39	29.15	29.29	757531	28.6443	up	up	correct
BRSP.US	Brightspire Capital Inc	20190327	15.78	15.86	15.56	15.78	295100	13.2975
BRT.US	BRT Apartments Corp	20190327	13.72	13.85	13.72	13.85	20583	11.6796	up	up	correct
BRW.US	Voya Prime Rate Trust	20190327	4.75	4.76	4.74	4.75	320060	4.2683
BRX.US	Brixmor Property Group Inc	20190327	18.39	18.5	18.26	18.4	2398300	16.0222	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190327	22.95	22.98	22.9246	22.95	10698	19.7825
BSAC.US	Banco Santander	20190327	29.26	29.48	28.98	29.16	316327	25.6103	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190327	10.6355	10.7231	10.295	10.295	2041319	8.7616	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190327	12.96	13.15	12.86	13	1200615	12.2729	up	up	correct
BSM.US	Black Stone Minerals L.P	20190327	17.63	17.7399	17.44	17.47	59707	13.7942	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190327	6.5	6.68	6.5	6.65	730532	6.1184	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190327	32.25	32.48	32.04	32.27	55871	25.9875	up	up	correct
BTA.US	BlackRock Long	20190327	12.07	12.29	12.02	12.191	49365	10.6698	up	up	correct
BTCM.US	BIT Mining Limited	20190327	13.65	13.95	13.1201	13.95	251363	13.95	up	up	correct
BTI.US	British American Tobacco p.l.c	20190327	40.51	40.94	40.41	40.77	1640563	33.0878	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190327	31.23	31.63	30.8993	31.48	66812	26.0885	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190327	22.25	22.34	22.25	22.34	137679	20.5391	up	up	correct
BTU.US	Peabody Energy Corporation	20190327	28.23	28.51	28.06	28.15	766108	27.5436	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190327	12.39	12.44	12.38	12.39	364419	10.2587
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190327	21.63	21.82	21.5	21.68	26660	18.2133	up	up	correct
BUR.US	Burford Capital Limited	20190327	21.66	21.87	21.66	21.87	1117	21.5194	up	down	incorrect
BURL.US	Burlington Stores Inc	20190327	147.75	149.47	146.24	149.21	1276600	149.21	up	up	correct
BV.US	BrightView Holdings Inc	20190327	14.17	14.78	14.06	14.6	194600	14.6	up	down	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20190327	29.8	29.9	29.05	29.2	78000	28.8313	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190327	17.6	17.71	17.25	17.39	806365	17.2954	down	down	correct
BWA.US	BorgWarner Inc	20190327	36.95	37.37	36.625	37.12	2138866	35.3801	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190327	11.12	11.12	11.0679	11.09	59123	9.1484	down	up	incorrect
BWXT.US	BWX Technologies Inc	20190327	48.81	48.92	48.07	48.23	741300	46.4384	down	down	correct
BX.US	The Blackstone Group Inc	20190327	34.74	35.35	34.34	34.41	2456015	31.1921	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190327	26.93	27.6	26.805	27.32	104992	27.32	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190327	34.99	35.12	34.92	34.99	894740	27.727
BXMX.US	Nuveen S&P 500 Buy	20190327	12.98	13.02	12.9	13.02	153812	11.09	up	down	incorrect
BXP.US	Boston Properties Inc	20190327	132.89	133.01	131.155	132.31	804307	119.727	down	down	correct
BY.US	Byline Bancorp Inc	20190327	17.89	18.5	17.83	18.39	51990	17.9437	up	up	correct
BYD.US	Boyd Gaming Corporation	20190327	27.94	28.06	26.73	26.88	1222071	26.6718	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190327	13.35	13.401	13.34	13.3761	30184	11.8603	up	up	correct
BZH.US	Beazer Homes USA Inc	20190327	11.75	12.24	11.73	12.17	508993	12.17	up	up	correct
C.US	PN	20190327	27.14	27.4	27.1	27.34	492431	27.34	up	up	correct
CAAP.US	Corporación América Airports S.A	20190327	8.35	8.465	7.86	8	228084	8	down	down	correct
CABO.US	Cable One Inc	20190327	979.02	981.892	973.05	980.61	40466	965.4599	up	up	correct
CACI.US	CACI International Inc	20190327	183.59	184.15	180.02	181.44	139192	181.44	down	down	correct
CAE.US	CAE Inc	20190327	22.35	22.41	22.21	22.29	189382	21.9993	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190327	22.55	22.67	22.5	22.66	56186	18.5184	up	up	correct
CAG.US	Conagra Brands Inc	20190327	27.11	27.43	27.06	27.12	5617668	24.9836	up	up	correct
CAH.US	Cardinal Health Inc	20190327	47.77	48.38	47.48	48.06	3600499	43.2719	up	up	correct
CAI.US	PB	20190327	25.5	25.5	25.4401	25.4475	3175	20.3459	down	up	incorrect
CAJ.US	Canon Inc	20190327	29.31	29.39	29.14	29.26	181882	26.2802	down	down	correct
CAL.US	Caleres Inc	20190327	23.55	24.58	23.55	24.42	594210	23.0604	up	up	correct
CALX.US	Calix Inc	20190327	7.64	7.76	7.59	7.72	170458	7.72	up	down	incorrect
CANG.US	Cango Inc	20190327	7.42	7.71	6.85	7.1475	13668	5.9042	down	up	incorrect
CAPL.US	CrossAmerica Partners LP	20190327	18.24	18.26	18.13	18.14	125541	13.0887	down	down	correct
CARS.US	Cars.com Inc	20190327	22.48	23.18	22.42	22.77	1066132	22.77	up	up	correct
CAT.US	Caterpillar Inc	20190327	132.27	132.47	130.25	131.2	2378318	122.7729	down	down	correct
CATO.US	The Cato Corporation	20190327	14.54	15.13	14.525	15.02	352916	13.3872	up	up	correct
CB.US	Chubb Limited	20190327	137.59	139.83	137.455	138.84	1818559	131.0598	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190327	22.95	23.1498	22.19	22.33	937205	20.7208	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190327	8.96	9.06	8.94	8.98	112808	7.3721	up	up	correct
CBL.US	PE	20190327	9	9.4	8.935	9.01	123447	9.01	up	up	correct
CBRE.US	CBRE Group Inc	20190327	48.91	49.28	48.4	48.6	1580468	48.6	down	down	correct
CBT.US	Cabot Corporation	20190327	40.72	41.07	40.23	40.4	274625	37.097	down	up	incorrect
CBU.US	Community Bank System Inc	20190327	59.01	59.76	58.29	59.3	230759	55.2963	up	down	incorrect
CBX.US	NYSE LISTED TEST	20190327	1	1	1	1	0	1
CBZ.US	CBIZ Inc	20190327	19.86	20.03	19.81	19.92	158994	19.92	up	up	correct
CC.US	The Chemours Company	20190327	35.58	35.9035	35.11	35.53	1947768	30.9483	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190327	125.47	126.4	124.53	126.38	1673051	115.9682	up	up	correct
CCJ.US	Cameco Corporation	20190327	11.92	12.11	11.78	11.88	1188162	11.7017	down	up	incorrect
CCK.US	Crown Holdings Inc	20190327	54.45	54.845	54.04	54.35	836368	53.9312	down	down	correct
CCL.US	Carnival Corporation & plc	20190327	51.81	52.05	50.46	50.66	7383039	48.4984	down	up	incorrect
CCM.US	Concord Medical Services Holdings Limited	20190327	2.92	2.92	2.92	2.92	201	2.92
CCO.US	Clear Channel Outdoor Holdings Inc	20190327	5.3	5.31	5.02	5.12	58640	5.12	down	down	correct
CCS.US	Century Communities Inc	20190327	24.38	24.94	24.08	24.5	609855	24.3525	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190327	28.37	28.55	28	28.12	349123	22.9978	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190327	50.02	50.41	48.7	49.75	941470	49.75	down	down	correct
CDE.US	Coeur Mining Inc	20190327	4.58	4.6441	4.44	4.45	2829462	4.45	down	down	correct
CDR.US	PC	20190327	21.19	21.2	21.02	21.06	10005	17.0687	down	down	correct
CE.US	Celanese Corporation	20190327	97.1	97.99	96.43	96.99	1177300	91.3281	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190327	33.4	33.5	33.2	33.48	5539	32.9015	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190327	24.35	24.39	24.25	24.39	2937	22.3391	up	up	correct
CEIX.US	CONSOL Energy Inc	20190327	33.9	34.41	33	33.26	294489	33.26	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190327	7.43	7.48	7.35	7.35	6937	6.4097	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190327	62.7	62.95	62	62.4	27720	47.8294	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190327	8.21	8.26	8.12	8.16	118745	55.0526	down	up	incorrect
CEPU.US	Central Puerto S.A	20190327	9.3	9.4	8.62	8.77	324102	8.5513	down	down	correct
CEQP.US	P	20190327	9.75	9.75	9.75	9.75	0	7.3329
CF.US	CF Industries Holdings Inc	20190327	39.61	40.51	39.56	40.2	1920412	37.0496	up	up	correct
CFX.US	Colfax Corporation	20190327	28.42	28.68	28.12	28.48	1258155	28.48	up	up	correct
CFXA.US	Colfax Corporation	20190327	129.19	129.28	128.28	129.28	7000	115.5712	up	down	incorrect
CGA.US	China Green Agriculture Inc	20190327	0.5151	0.5151	0.4901	0.4989	198454	5.9868	down	down	correct
CGAU.US	Centerra Gold Inc	20190327	5.56	5.61	5.55	5.55	4200	5.343	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190327	35.59	36.01	35.09	35.84	61282	32.233	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20190327	68.57	69.44	68.21	69.35	1811461	67.1124	up	up	correct
CHE.US	Chemed Corporation	20190327	321.27	323.39	316.08	319.47	101277	316.8737	down	down	correct
CHGG.US	Chegg Inc	20190327	38.17	38.29	36.19	37.04	5748003	37.04	down	down	correct
CHH.US	Choice Hotels International Inc	20190327	77.08	77.55	76.2	76.62	199331	75.3172	down	up	incorrect
CHK.US	PD	20190327	55	55.39	54.785	55.39	6015	46.5629	up	up	correct
CHMI.US	PB	20190327	25.2648	25.33	25.25	25.25	5217	19.9565	down	down	correct
CHN.US	The China Fund Inc	20190327	20	20	19.89	19.92	8647	11.4796	down	up	incorrect
CHRA.US	Charah Solutions Inc	20190327	6.84	6.89	6.31	6.8	63217	6.8	down	down	correct
CHS.US	Chico's FAS Inc	20190327	4.25	4.37	4.23	4.34	3706948	3.889	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190327	35.35	35.39	35.25	35.33	96385	31.5022	down	down	correct
CI.US	Cigna Corporation	20190327	160.45	161.77	158.58	159.79	1949752	156.9294	down	down	correct
CIA.US	Citizens Inc	20190327	6.82	6.95	6.79	6.88	37698	6.88	up	up	correct
CIB.US	Bancolombia S.A	20190327	51.9	52.19	50.6	50.68	574963	46.8333	down	down	correct
CIEN.US	Ciena Corporation	20190327	37.3	37.55	36.635	37.15	1891226	37.15	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190327	2.55	2.55	2.5	2.52	133991	2.0452	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20190327	3.53	3.5399	3.37	3.38	8637701	2.8152	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190327	15.69	15.72	15.57	15.64	109207	13.3386	down	up	incorrect
CIM.US	PD	20190327	25.33	25.34	25.28	25.31	10205	19.219	down	up	incorrect
CINR.US	Ciner Resources LP	20190327	24.2	24.2499	24.0356	24.1175	4563	21.2875	down	down	correct
CIO.US	PA	20190327	24.75	24.75	24.5706	24.75	7193	20.5708
CIR.US	CIRCOR International Inc	20190327	30.82	31.8	30.225	31.29	94615	31.29	up	up	correct
CL.US	Colgate	20190327	67.03	67.35	66.47	67.01	2918888	62.8282	down	down	correct
CLB.US	Core Laboratories N.V	20190327	67.78	68.385	66.88	67.49	374010	64.8379	down	up	incorrect
CLF.US	Cleveland	20190327	9.49	9.61	9.34	9.54	6402630	8.3723	up	up	correct
CLH.US	Clean Harbors Inc	20190327	72.04	72.2583	70.57	70.7	436916	70.7	down	down	correct
CLI.US	Mack	20190327	21.84	21.97	21.53	21.71	305382	20.3822	down	down	correct
CLPR.US	Clipper Realty Inc	20190327	13.42	13.4362	13.245	13.32	17310	11.6715	down	down	correct
CLR.US	Continental Resources Inc	20190327	44	44.385	43.29	43.74	3318131	43.0636	down	up	incorrect
CLS.US	Celestica Inc	20190327	8.38	8.45	8.335	8.38	113516	8.38
CLW.US	Clearwater Paper Corporation	20190327	19.7	19.84	18.98	19.5	271601	19.5	down	up	incorrect
CLX.US	The Clorox Company	20190327	159.71	160.9	159.37	160.33	804256	150.018	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190327	79.84	80.26	79.515	79.59	551434	69.6781	down	down	correct
CMA.US	Comerica Incorporated	20190327	72.75	73.3	71.5	72.26	1833302	63.2901	down	down	correct
CMC.US	Commercial Metals Company	20190327	16.72	16.86	16.4	16.8	1689450	15.7916	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190327	6.45	6.51	6.175	6.31	880083	3.3039	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190327	689.95	701.99	689.95	697.87	693786	697.87	up	up	correct
CMI.US	Cummins Inc	20190327	156.47	156.5294	154.87	155.55	1371634	144.4115	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190327	8.55	8.62	8.51	8.59	708943	6.8335	up	up	correct
CMP.US	Compass Minerals International Inc	20190327	53.09	53.6	52.06	53.19	137267	46.8218	up	up	correct
CMRE.US	PE	20190327	24.77	24.84	24.6	24.6	19726	19.304	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190327	25.1	25.55	25.1	25.55	20112	22.0904	up	up	correct
CMSC.US	CMS Energy Corp	20190327	26.22	26.33	26.19	26.28	34688	22.6127	up	up	correct
CMSD.US	CMS Energy Corp	20190327	25.58	25.67	25.51	25.55	152200	22.2816	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190327	4.61	4.69	4.59	4.6543	141828	4.0861	up	down	incorrect
CNA.US	CNA Financial Corporation	20190327	42.66	43.16	42.51	43	243777	36.7277	up	up	correct
CNC.US	Centene Corporation	20190327	50.15	52.52	49.56	52.12	34966762	52.12	up	up	correct
CNF.US	CNFinance Holdings Limited	20190327	5.54	5.58	5.3342	5.35	755	5.35	down	down	correct
CNHI.US	CNH Industrial N.V	20190327	10.24	10.27	10.095	10.18	1632902	9.6231	down	down	correct
CNI.US	Canadian National Railway Company	20190327	87.36	88.395	87.17	88.01	845136	82.6837	up	up	correct
CNK.US	Cinemark Holdings Inc	20190327	40.4	40.99	40.15	40.75	1527711	39.0325	up	down	incorrect
CNMD.US	CONMED Corporation	20190327	81.54	81.82	79.92	81.67	290984	79.8622	up	up	correct
CNNE.US	Cannae Holdings Inc	20190327	23.87	24.03	23.71	23.91	373145	23.91	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20190327	30.97	30.995	30.49	30.54	3800206	27.8903	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20190327	27.7	27.88	27.04	27.16	3204169	21.9237	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190327	6.01	6.07	5.8	6.02	588330	3.134	up	down	incorrect
CNS.US	Cohen & Steers Inc	20190327	41.3	42.03	40.69	41.93	197884	36.9128	up	up	correct
CNX.US	CNX Resources Corporation	20190327	10.3	10.52	10.3	10.45	2643114	10.45	up	up	correct
CO.US	Global Cord Blood Corporation	20190327	7.03	7.03	6.85	6.94	14864	6.94	down	down	correct
COE.US	China Online Education Group	20190327	5.8	5.95	5.8	5.92	23237	5.92	up	down	incorrect
COG.US	Cabot Oil & Gas Corporation	20190327	26.17	26.43	26.07	26.3	4047584	24.8825	up	up	correct
COLD.US	Americold Realty Trust	20190327	30.64	30.665	30.14	30.38	1171235	28.4277	down	up	incorrect
COO.US	The Cooper Companies Inc	20190327	294.11	294.81	290.94	292.85	237114	292.7246	down	up	incorrect
COP.US	ConocoPhillips	20190327	68.3	69.08	67.575	67.91	5015563	62.2237	down	down	correct
COR.US	CoreSite Realty Corporation	20190327	105.2	106.335	104.51	106.23	246821	94.2529	up	up	correct
CORR.US	PA	20190327	25.0914	25.15	25.0605	25.15	11281	19.8844	up	up	correct
COTY.US	Coty Inc	20190327	11.25	11.42	11.22	11.42	29888830	10.9337	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190327	201.07	203.155	200.9	202.41	1681875	37.5574	up	down	incorrect
CPA.US	Copa Holdings S.A	20190327	79	80.28	78.59	79.33	347400	77.0762	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190327	10	10.05	10	10.03	619	7.886	up	down	incorrect
CPB.US	Campbell Soup Company	20190327	38.37	38.55	37.745	37.95	1863286	34.8229	down	down	correct
CPE.US	Callon Petroleum Company	20190327	7.64	7.75	7.54	7.65	337844	76.5	up	up	correct
CPF.US	Central Pacific Financial Corp	20190327	28.42	28.7	28.12	28.54	123175	25.5525	up	up	correct
CPG.US	Crescent Point Energy Corp	20190327	3.34	3.375	3.23	3.27	3382586	3.1967	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190327	92.73	93.07	91.32	92.66	39380	88.3642	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190327	10.55	10.91	10.4	10.52	4251659	9.2582	down	down	correct
CPRI.US	Capri Holdings Limited	20190327	44.78	45.45	44.56	45.38	1941200	45.38	up	down	incorrect
CPS.US	Cooper	20190327	48.07	49.34	47.56	49.03	214726	49.03	up	up	correct
CPT.US	Camden Property Trust	20190327	101.74	102.21	100.76	101.48	495543	92.6241	down	down	correct
CR.US	Crane Co	20190327	83.14	83.52	82.59	83.25	237952	78.464	up	down	incorrect
CRD.US	B	20190327	9.52	9.81	9.52	9.63	28800	9.0198	up	up	correct
CRH.US	CRH plc	20190327	30.28	30.39	29.945	30.29	488366	28.5057	up	up	correct
CRI.US	Carter's Inc	20190327	98.26	100.96	98.26	100.59	832289	97.0459	up	up	correct
CRK.US	Comstock Resources Inc	20190327	6.93	7.14	6.81	7	156448	7	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190327	142.72	143.69	140.065	141.24	193721	141.24	down	down	correct
CRM.US	salesforce.com inc	20190327	159	159.3	152.37	155.12	8218682	155.12	down	down	correct
CRS.US	Carpenter Technology Corporation	20190327	43.67	44.57	43.33	44.33	164255	41.2947	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20190327	11.56	11.69	11.4902	11.69	15107	8.9158	up	up	correct
CRY.US	CryoLife Inc	20190327	28.53	28.56	27.27	28.08	120220	28.08	down	down	correct
CS.US	Credit Suisse Group AG	20190327	11.6	11.615	11.4244	11.48	3097514	10.8187	down	down	correct
CSAN.US	W	20190327	43.3	43.56	42	42.14	1637900	41.7633	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190327	120	121.26	119.22	119.51	505164	115.2199	down	down	correct
CSLT.US	Castlight Health Inc	20190327	3.74	3.8	3.7	3.77	341933	3.77	up	up	correct
CSR.US	PC	20190327	24.5678	24.68	24.51	24.68	2285	21.4751	up	up	correct
CSTM.US	Constellium SE	20190327	8.24	8.3	8.01	8.03	521177	8.03	down	down	correct
CSU.US	Capital Senior Living Corporation	20190327	4.05	4.07	3.93	4.04	20785	56.9014	down	down	correct
CSV.US	Carriage Services Inc	20190327	19.04	19.23	18.88	19.11	74854	18.4308	up	up	correct
CTA.US	PB	20190327	104.725	104.99	104	104.99	4244	93.6517	up	up	correct
CTBB.US	Qwest Corp. NT	20190327	22.24	22.58	22.24	22.53	153901	18.833	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20190327	23.19	23.45	23.13	23.44	85430	19.5664	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190327	10.23	10.745	10.23	10.74	21258	10.74	up	up	correct
CTLT.US	Catalent Inc	20190327	40.84	41.21	39.8	39.95	851105	39.95	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190327	10.15	10.15	10.15	10.15	487274	10.15
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190327	9.65	9.6899	9.56	9.59	12845	36.858	down	down	correct
CTRA.US	Coterra Energy Inc	20190327	26.17	26.43	26.07	26.3	4047600	23.9528	up	down	incorrect
CTS.US	CTS Corporation	20190327	29.53	29.69	29.03	29.05	194451	28.6036	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190327	9.7	9.71	9.63	9.68	168854	8.4065	down	up	incorrect
CTZ.US	Qwest Corp. NT	20190327	23.44	23.81	23.37	23.81	39588	21.552	up	up	correct
CUBE.US	CubeSmart	20190327	32.27	32.41	31.99	32.06	1426314	28.8004	down	down	correct
CUBI.US	PF	20190327	24.98	25.05	24.98	25.0169	1937	21.1659	up	up	correct
CUK.US	Carnival Corporation & plc	20190327	51.15	51.2	49.68	49.89	776888	47.6653	down	down	correct
CULP.US	Culp Inc	20190327	18.93	19.35	18.585	19.2	24137	17.5875	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20190327	9.64	9.77	9.46	9.68	82601	9.2086	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190327	9.51	9.605	9.385	9.57	2558605	34.7811	up	up	correct
CVA.US	Covanta Holding Corporation	20190327	17.71	17.77	17.36	17.49	806169	15.3932	down	down	correct
CVEO.US	Civeo Corporation	20190327	2.08	2.09	2.02	2.08	151543	24.96
CVI.US	CVR Energy Inc	20190327	33.0657	33.2992	32.765	33.2398	415456	25.5824	up	down	incorrect
CVNA.US	Carvana Co	20190327	58	59.095	56.63	58.15	1713205	58.15	up	up	correct
CVS.US	CVS Health Corporation	20190327	53.94	54.43	52.83	54.05	21327282	49.7761	up	up	correct
CVX.US	Chevron Corporation	20190327	123.98	124.48	122.0174	122.79	3727814	107.1737	down	up	incorrect
CW.US	Curtiss	20190327	111.94	113.51	111.81	112.5	168859	110.6302	up	up	correct
CWEN.US	Clearway Energy Inc	20190327	14.96	15.04	14.89	14.95	474924	13.2499	down	up	incorrect
CWENA.US	Clearway Energy Inc Class A	20190327	14.46	14.54	14.38	14.41	138490	12.6839	down	down	correct
CWH.US	Camping World Holdings Inc	20190327	13.84	14.34	13.75	14.18	660834	12.1478	up	up	correct
CWK.US	Cushman & Wakefield plc	20190327	17.86	18	17.52	17.69	1432787	17.69	down	up	incorrect
CWT.US	California Water Service Group	20190327	53.9	54.45	53.825	54.11	207016	51.7565	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190327	4.68	4.76	4.645	4.74	6718255	4.6207	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190327	5.03	5.1556	5.03	5.07	146509	4.44	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20190327	9.39	9.4	9.32	9.34	46310	8.1745	down	down	correct
CXP.US	Columbia Property Trust Inc	20190327	22.62	22.72	22.38	22.44	710160	17.5359	down	down	correct
CXW.US	CoreCivic Inc	20190327	19.51	19.6	19.11	19.38	518150	16.978	down	down	correct
CYD.US	China Yuchai International Limited	20190327	15.8	15.85	15.26	15.52	36009	12.6171	down	down	correct
CYH.US	Community Health Systems Inc	20190327	4.11	4.16	3.86	3.9	1994209	3.9	down	down	correct
CZZ.US	Cosan Limited	20190327	11.68	11.83	11.41	11.43	836908	10.7251	down	down	correct
D.US	Dominion Energy Inc	20190327	76.72	76.92	76.3	76.84	4460694	68.79	up	up	correct
DAC.US	Danaos Corporation	20190327	0.89	0.9086	0.87	0.8952	2485	12.2599	up	up	correct
DAL.US	Delta Air Lines Inc	20190327	49.05	50.53	48.98	49.97	7907210	48.6538	up	up	correct
DAN.US	Dana Incorporated	20190327	17.11	17.31	16.91	17.21	1435797	16.4902	up	down	incorrect
DAR.US	Darling Ingredients Inc	20190327	21.03	21.57	20.9	21.29	1228727	21.29	up	down	incorrect
DAVA.US	Endava plc	20190327	25.73	26.24	25.33	25.47	29821	25.47	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190327	8.57	8.6425	8.4	8.46	6264748	8.3157	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190327	10.54	10.63	10.2599	10.33	1119457	10.33	down	down	correct
DBI.US	Designer Brands Inc	20190327	21.94	22.91	21.94	22.69	3094466	21.1359	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190327	19.94	20.04	19.9	20.04	81401	16.281	up	up	correct
DBRG.US	PJ	20190327	22.5	22.55	22.44	22.5	39360	18.415
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190327	8.76	8.8115	8.76	8.79	6678	7.2363	up	up	correct
DCI.US	Donaldson Company Inc	20190327	48.78	48.94	48.27	48.67	239389	46.6264	down	up	incorrect
DCM.US	NTT DOCOMO INC	20190327	8970	9070	8970	9040	258190	9040	up	up	correct
DCO.US	Ducommun Incorporated	20190327	43.72	43.99	43.04	43.5	20734	43.5	down	down	correct
DCP.US	PC	20190327	25.05	25.05	24.76	24.76	11698	18.8985	down	down	correct
DD.US	DuPont de Nemours Inc	20190327	53.24	53.38	52.235	52.66	7740432	71.3918	down	down	correct
DDD.US	3D Systems Corporation	20190327	10.79	10.88	10.49	10.64	775685	10.64	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190327	12.74	12.976	12.74	12.9	4101	10.0845	up	up	correct
DDS.US	Dillard's Inc	20190327	73.17	74.88	72.64	73.35	324756	71.3138	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190327	26.267	26.419	26.16	26.21	8034	21.2876	down	up	incorrect
DE.US	Deere & Company	20190327	158.13	158.56	156.08	158.27	1068153	151.5546	up	up	correct
DEA.US	Easterly Government Properties Inc	20190327	18.28	18.29	17.97	18.18	323672	15.9502	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190327	143.53	145.11	142.69	144.48	336133	144.48	up	down	incorrect
DEI.US	Douglas Emmett Inc	20190327	40.73	40.93	40.5	40.79	1215753	37.262	up	up	correct
DELL.US	Dell Technologies Inc	20190327	59.01	59.89	57.4292	57.54	1839182	29.1637	down	down	correct
DEO.US	Diageo plc	20190327	163.32	163.8	162.4821	163.52	368703	153.8911	up	up	correct
DESP.US	Despegar.com Corp	20190327	14.23	14.41	13.74	14.06	391814	14.06	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190327	9.66	9.665	9.55	9.6	93976	7.7567	down	up	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20190327	14.53	15.15	14.53	14.94	169732	14.94	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190327	23.83	23.85	23.58	23.6	55800	19.5111	down	up	incorrect
DFS.US	Discover Financial Services	20190327	70.58	71.08	70.23	70.48	2035711	66.1212	down	down	correct
DG.US	Dollar General Corporation	20190327	29.69	30.1825	29.625	29.6775	2230154	116.0737	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190327	88.3	88.96	87.69	88.51	866241	83.6403	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190327	3.09	3.09	3.06	3.06	163163	2.4103	down	down	correct
DHI.US	D.R. Horton Inc	20190327	42.14	43.36	41.91	42.54	6669352	41.2618	up	up	correct
DHT.US	DHT Holdings Inc	20190327	4.52	4.61	4.52	4.52	837130	3.4333
DHX.US	DHI Group Inc	20190327	2.39	2.4	2.285	2.33	176528	2.33	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190327	17.56	17.7	17.52	17.7	45046	14.9597	up	down	incorrect
DIN.US	Dine Brands Global Inc	20190327	86.67	88.32	85.755	87.85	338141	81.3904	up	up	correct
DIS.US	The Walt Disney Company	20190327	110.45	111.09	109.7329	110.28	10794850	108.9486	down	down	correct
DK.US	Delek US Holdings Inc	20190327	36.4	37.36	36.27	37.04	966214	34.3137	up	up	correct
DKL.US	Delek Logistics Partners LP	20190327	32.06	32.75	31.95	32.68	21593	24.2033	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190327	35.74	36.58	35.71	36.46	1346877	32.5773	up	up	correct
DLB.US	Dolby Laboratories Inc	20190327	63.25	63.41	62.23	62.82	231900	60.8423	down	down	correct
DLNG.US	PB	20190327	19	19	18.73	18.9	5320	14.0838	down	down	correct
DLX.US	Deluxe Corporation	20190327	41.54	42.45	41.486	42.29	338346	38.4853	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190327	12.79	12.85	12.76	12.81	46538	11.3124	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190327	20.72	20.78	20.62	20.62	32237	15.8898	down	down	correct
DNOW.US	NOW Inc	20190327	13.96	14.16	13.7	14.06	429776	14.06	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190327	11.65	11.68	11.62	11.63	287322	9.5916	down	down	correct
DOC.US	Physicians Realty Trust	20190327	19	19.03	18.77	19.01	1109542	16.4349	up	up	correct
DOOR.US	Masonite International Corporation	20190327	49.98	51	49.78	50.11	179986	50.11	up	up	correct
DOV.US	Dover Corporation	20190327	92.21	92.43	91.23	92.25	1064446	88.0843	up	up	correct
DOW.US	Dow Inc	20190327	49	50.78	49	50.1	1788588	43.1281	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190327	14.9	14.9	14.76	14.85	136160	11.2073	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20190327	244.81	249.48	244.81	247.58	575249	241.7488	up	up	correct
DQ.US	Daqo New Energy Corp	20190327	30.94	31.22	30.1693	31.05	1008695	6.21	up	up	correct
DRD.US	DRDGOLD Limited	20190327	2	2.02	1.94	2	163621	1.7357
DRE.US	Duke Realty Corporation	20190327	30.74	30.85	30.465	30.57	1604751	28.5584	down	down	correct
DRI.US	Darden Restaurants Inc	20190327	119	119.5057	118.37	119.02	1520244	112.6053	up	up	correct
DRQ.US	Dril	20190327	46.24	46.75	45.06	45.42	407916	45.42	down	down	correct
DS.US	PD	20190327	25.01	25.1585	24.46	24.96	8622	21.4946	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20190327	19.87	19.9	19.76	19.89	174822	15.0768	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190327	7.76	7.7626	7.72	7.75	94988	6.8052	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190327	10.71	10.73	10.66	10.7	291441	8.6981	down	down	correct
DSX.US	PB	20190327	23.5916	23.6972	23.25	23.26	2081	18.5184	down	up	incorrect
DTE.US	DTE Energy Company	20190327	125.89	125.96	124.58	125.19	751032	97.8631	down	down	correct
DTF.US	DTF Tax	20190327	13.43	13.43	13.36	13.4	23240	12.2624	down	down	correct
DTLA.US	P	20190327	21.65	21.69	21.5761	21.5761	3372	21.5761	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190327	24.99	25.1	24.9396	25.08	54836	21.8629	up	up	correct
DTY.US	DTE Energy Company	20190327	26.71	26.91	26.66	26.91	22175	23.0113	up	up	correct
DUK.US	PA	20190327	25.35	25.49	25.35	25.4	2637387	22.0722	up	down	incorrect
DUKB.US	Duke Energy Corp	20190327	25.33	25.41	25.3	25.39	87936	22.0148	up	up	correct
DVA.US	DaVita Inc	20190327	53.03	53.8	52.545	53.48	1551411	53.48	up	up	correct
DVD.US	Dover Motorsports Inc	20190327	2.02	2.0372	2.02	2.0372	450	1.7931	up	up	correct
DVN.US	Devon Energy Corporation	20190327	31.48	31.81	31	31.33	5433029	27.9575	down	down	correct
DXC.US	DXC Technology Company	20190327	64.85	65.03	63.88	63.9	1317944	61.6059	down	up	incorrect
DY.US	Dycom Industries Inc	20190327	46.02	46.39	44.61	45.12	498065	45.12	down	down	correct
E.US	Eni S.p.A	20190327	35.18	35.24	34.849	35.09	68846	28.957	down	down	correct
EAF.US	GrafTech International Ltd	20190327	13.02	13.23	12.41	12.47	1409429	11.9898	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190327	24.56	24.68	24.56	24.68	45854	23.2632	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190327	12.05	12.11	11.91	12.08	96648	8.8012	up	up	correct
EAT.US	Brinker International Inc	20190327	44.7	45.28	44.12	44.15	866601	42.4636	down	up	incorrect
EB.US	Eventbrite Inc	20190327	20.37	20.55	19.6	19.7	767717	19.7	down	down	correct
EBF.US	Ennis Inc	20190327	20.65	20.88	20.61	20.79	64377	18.2662	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190327	9.06	9.1	8.43	8.46	639129	7.3575	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20190327	49.7	50.01	49	49.36	549748	49.36	down	down	correct
EC.US	Ecopetrol S.A	20190327	22.05	22.14	21.2	21.37	1272304	17.278	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190327	16.33	16.4	16.31	16.35	50111	11.5035	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190327	26	26.25	26	26.0501	856	21.1198	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190327	25.08	25.14	24.985	25.14	7508	20.89	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190327	25.4184	25.4184	25.32	25.32	641	22.468	down	up	incorrect
ECL.US	Ecolab Inc	20190327	175.57	176.69	174.08	175.24	828785	170.8489	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190327	12.25	12.47	12.12	12.34	67841	12.34	up	down	incorrect
ECVT.US	Ecovyst Inc	20190327	15.07	15.39	14.97	15.33	113365	10.8927	up	up	correct
ED.US	Consolidated Edison Inc	20190327	85.81	85.87	84.8332	85.16	1519120	76.6988	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190327	6.85	6.85	6.77	6.79	141991	5.4184	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190327	13.18	13.2	13.1	13.16	62871	9.3887	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190327	12.71	12.7101	12.6788	12.7	18320	9.332	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190327	20.1	20.25	18.73	19.1	107250	19.1	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190327	84.59	85.68	82.72	84.82	13376960	8.482	up	up	correct
EEA.US	The European Equity Fund Inc	20190327	8.6631	8.6631	8.64	8.6438	26363	7.9453	down	down	correct
EEX.US	Emerald Holding Inc	20190327	12.32	12.67	12.17	12.52	84317	12.1535	up	down	incorrect
EFL.US	Eaton Vance Floating	20190327	9.15	9.2543	9.1	9.15	53717	7.9448
EFR.US	Eaton Vance Senior Floating	20190327	13.11	13.18	13.1	13.1	80491	10.8543	down	down	correct
EFT.US	Eaton Vance Floating	20190327	13.34	13.35	13.28	13.28	115518	11.0957	down	down	correct
EFX.US	Equifax Inc	20190327	113.33	115.21	113.125	114.92	813475	112.0583	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190327	13.05	13.4499	13.01	13.19	17443	11.9648	up	up	correct
EGHT.US	8x8 Inc	20190327	20.55	20.58	19.9	20.14	901625	20.14	down	down	correct
EGO.US	Eldorado Gold Corporation	20190327	5.03	5.09	4.92	4.94	1919822	4.94	down	down	correct
EGP.US	EastGroup Properties Inc	20190327	111.33	112.325	110.29	111.73	165473	104.6255	up	up	correct
EGY.US	VAALCO Energy Inc	20190327	2.26	2.29	2.2	2.23	234059	2.23	down	down	correct
EHC.US	Encompass Health Corporation	20190327	59.06	59.51	57.69	58.46	544260	55.8802	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190327	9.51	9.55	9.48	9.49	54442	7.5916	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190327	9.66	9.719	9.56	9.57	49607	8.8001	down	down	correct
EIG.US	Employers Holdings Inc	20190327	40.21	40.77	40.21	40.55	148349	37.7572	up	up	correct
EIX.US	Edison International	20190327	65.03	65.1	63.62	63.81	2054263	56.8359	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190327	161.85	163.28	161.485	162.9	1220316	159.5136	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190327	32.57	32.94	32.245	32.69	5445733	32.69	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190327	24.9	24.9	24.83	24.9	21058	22.1168
ELF.US	e.l.f. Beauty Inc	20190327	10.19	10.57	10.11	10.49	431442	10.49	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190327	9.4	9.42	9.03	9.04	1211166	3.9076	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190327	115.02	115.3	113.75	113.87	581468	53.7193	down	up	incorrect
ELVT.US	Elevate Credit Inc	20190327	4.25	4.34	4.14	4.18	85792	4.18	down	down	correct
ELY.US	Callaway Golf Company	20190327	15.88	15.9	15.475	15.68	875211	15.6356	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190327	13.68	13.8	13.68	13.77	145202	10.8549	up	up	correct
EME.US	EMCOR Group Inc	20190327	72.65	73.21	71.88	72.38	591322	71.5048	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190327	14.74	14.8387	14.58	14.58	29522	11.7434	down	down	correct
EMN.US	Eastman Chemical Company	20190327	74.92	75.5	74.21	75.07	1267945	68.6075	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190327	9.58	9.59	9.48	9.5	25674	36.6659	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190327	24.98	25.065	24.945	24.99	23296	22.7201	up	up	correct
EMR.US	Emerson Electric Co	20190327	67.34	67.47	66.77	67.15	1723814	62.3398	down	up	incorrect
ENB.US	Enbridge Inc	20190327	36.55	36.8351	36.18	36.66	2430900	30.4546	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190327	26.14	26.5	26.1152	26.5	63116	23.3538	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190327	14.28	14.34	14.03	14.13	362366	10.3529	down	up	incorrect
ENIA.US	Enel Américas S.A	20190327	8.73	8.885	8.65	8.83	1327101	7.6931	up	up	correct
ENIC.US	Enel Chile S.A	20190327	5.08	5.08	5.01	5.03	309296	4.1898	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190327	24.6486	24.6486	24.58	24.58	3941	21.4666	down	down	correct
ENLC.US	EnLink Midstream LLC	20190327	12.27	12.44	12.24	12.38	3148582	9.0276	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190327	26.69	26.93	26.69	26.89	11366	24.2063	up	down	incorrect
ENR.US	PA	20190327	98.4519	98.96	98.4519	98.86	2359	78.863	up	up	correct
ENS.US	EnerSys	20190327	63.81	64.44	63.14	63.48	270141	61.811	down	down	correct
ENV.US	Envestnet Inc	20190327	64.36	64.89	63.335	64.02	208286	64.02	down	down	correct
ENVA.US	Enova International Inc	20190327	22.02	22.6	21.74	22.4	216690	22.4	up	up	correct
ENZ.US	Enzo Biochem Inc	20190327	2.74	2.74	2.6	2.69	484717	2.69	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190327	5.26	5.284	5.25	5.27	121054	4.0327	up	up	correct
EOG.US	EOG Resources Inc	20190327	94.32	95.45	93.64	94.59	2761665	86.9641	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190327	14.26	14.26	14.14	14.26	96066	11.7691
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190327	16.51	16.5199	16.275	16.47	108500	13.7929	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190327	21.06	21.07	20.97	21.01	55635	18.8774	down	down	correct
EP.US	PC	20190327	51.91	54.67	51.91	54.3	6272	54.3	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190327	23.66	24.35	23.56	24.26	242632	24.1247	up	up	correct
EPAM.US	EPAM Systems Inc	20190327	169.99	170.84	164.32	164.95	333941	164.95	down	down	correct
EPC.US	Edgewell Personal Care Company	20190327	43.1	43.57	42.77	43.26	447070	42.4085	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190327	29.04	29.095	28.6	28.68	2519323	23.0186	down	down	correct
EPR.US	PG	20190327	23.97	23.97	23.8493	23.93	4643	20.0245	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190327	19.62	19.85	19.44	19.59	1344690	17.2983	down	down	correct
EQC.US	PD	20190327	26.93	26.99	26.72	26.99	7408	23.1433	up	up	correct
EQNR.US	Equinor ASA	20190327	22.17	22.25	21.925	22.05	624951	19.6741	down	up	incorrect
EQR.US	Equity Residential	20190327	75.55	75.55	74.45	74.98	1152555	68.7682	down	down	correct
EQS.US	Equus Total Return Inc	20190327	1.92	1.92	1.92	1.92	101	1.92
EQT.US	EQT Corporation	20190327	19.88	20.47	19.88	20.33	3285347	20.0806	up	up	correct
ERF.US	Enerplus Corporation	20190327	8.72	8.8	8.52	8.54	458161	7.9882	down	up	incorrect
ERJ.US	Embraer S.A	20190327	18.84	19.01	18.515	18.67	1563533	18.67	down	down	correct
ES.US	Eversource Energy	20190327	72.04	72.09	71.07	71.23	1511727	66.0744	down	down	correct
ESE.US	ESCO Technologies Inc	20190327	66.9	67.26	65.81	66.31	116909	65.6228	down	down	correct
ESGC.US	Eros STX Global Corporation	20190327	9.68	9.79	9.18	9.26	599999	9.26	down	up	incorrect
ESI.US	Element Solutions Inc	20190327	9.91	9.93	9.71	9.75	4492900	9.6039	down	down	correct
ESNT.US	Essent Group Ltd	20190327	43.2	43.49	42.29	43.28	439248	41.6672	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20190327	15.78	15.82	15.655	15.78	820179	14.8925
ESS.US	Essex Property Trust Inc	20190327	292.86	294.11	290.17	291.53	251146	268.0086	down	up	incorrect
ESTC.US	Elastic N.V	20190327	82.78	83.7044	80.15	81.65	770529	81.65	down	down	correct
ESTE.US	Earthstone Energy Inc	20190327	6.92	6.98	6.66	6.88	58249	6.88	down	up	incorrect
ETB.US	Eaton Vance Tax	20190327	15.3	15.5	15.26	15.5	69229	12.5391	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20190327	19.29	19.54	19.19	19.39	173000	16.1743	up	up	correct
ETG.US	Eaton Vance Tax	20190327	15.52	15.5344	15.34	15.44	146823	12.5693	down	down	correct
ETI.US	P	20190327	13.35	13.35	13.35	13.35	195181	7.3108
ETJ.US	Eaton Vance Risk	20190327	9.03	9.08	8.98	9.07	206842	7.3844	up	down	incorrect
ETN.US	Eaton Corporation plc	20190327	79.54	80.06	78.95	79.37	2136244	73.4643	down	down	correct
ETO.US	Eaton Vance Tax	20190327	23.55	23.76	23.4827	23.68	52925	19.0838	up	up	correct
ETR.US	Entergy Corporation	20190327	96.7	96.7	95.595	95.96	1246771	87.0094	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190327	20.32	20.54	20.22	20.35	1962190	15.5625	up	up	correct
ETV.US	Eaton Vance Tax	20190327	14.8	14.9	14.67	14.9	200484	11.6615	up	up	correct
ETW.US	Eaton Vance Tax	20190327	9.7	9.73	9.64	9.66	370739	7.7866	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190327	19.964	20.04	19.961	20.01	17379	17.9524	up	up	correct
ETY.US	Eaton Vance Tax	20190327	11.18	11.21	11.11	11.2	288199	9.0215	up	up	correct
EURN.US	Euronav NV	20190327	8	8.01	7.89	7.99	372787	6.5603	down	down	correct
EVA.US	Enviva Partners LP	20190327	32.02	32.68	31.86	32.24	209455	26.5436	up	up	correct
EVC.US	Entravision Communications Corporation	20190327	3.33	3.3841	3.3	3.37	400093	2.9407	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190327	6.1	6.17	6.0901	6.15	212820	5.1453	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190327	12.7855	12.8055	12.7655	12.7855	33781	10.3218
EVH.US	Evolent Health Inc	20190327	13.14	13.25	12.5	12.59	934659	12.59	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190327	12.05	12.0693	12.03	12.03	82172	10.68	down	down	correct
EVR.US	Evercore Inc	20190327	90.73	92.01	90.39	91.12	374027	84.5466	up	up	correct
EVRG.US	Evergy Inc	20190327	58.53	58.59	58.01	58.15	1199847	52.961	down	down	correct
EVRI.US	Everi Holdings Inc	20190327	10.32	10.52	10.27	10.4	1211081	10.4	up	up	correct
EVT.US	Eaton Vance Tax	20190327	21.94	22.01	21.78	21.87	167194	17.8662	down	down	correct
EVTC.US	EVERTEC Inc	20190327	27.83	28.09	27.5	27.8	199335	27.3548	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190327	190.53	190.835	185.88	187.55	2234721	62.5167	down	down	correct
EXD.US	Eaton Vance Tax	20190327	9.25	9.27	9.21	9.25	28785	7.621
EXG.US	Eaton Vance Tax	20190327	7.99	8.04	7.96	7.99	753326	6.5233
EXK.US	Endeavour Silver Corp	20190327	2.78	2.8262	2.681	2.69	756892	2.69	down	down	correct
EXP.US	Eagle Materials Inc	20190327	71.63	72.88	71.63	72.33	661609	71.521	up	up	correct
EXPR.US	Express Inc	20190327	4.05	4.185	4	4.14	2057616	4.14	up	up	correct
EXR.US	Extra Space Storage Inc	20190327	101.95	102.02	100.55	101.15	673309	92.7388	down	down	correct
EXTN.US	Exterran Corporation	20190327	17.31	17.34	16.88	17	306400	17	down	up	incorrect
FAF.US	First American Financial Corporation	20190327	51.23	52.76	51.07	51.85	580323	47.642	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190327	32.27	32.77	32.265	32.65	301401	32.1307	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190327	45.89	46.46	45.89	46.06	1774005	44.4414	up	down	incorrect
FBK.US	FB Financial Corporation	20190327	31.55	31.98	31.29	31.75	24424	30.8162	up	up	correct
FBP.US	First BanCorp	20190327	11.11	11.245	11.02	11.14	1392671	10.4455	up	up	correct
FC.US	Franklin Covey Co	20190327	25.34	25.67	25.02	25.61	25275	25.61	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20190327	12.52	12.65	12.41	12.56	302654	11.3283	up	down	incorrect
FCN.US	FTI Consulting Inc	20190327	75.63	76.34	74.75	75.77	158203	75.77	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190327	29.38	29.61	29.19	29.54	211628	26.0083	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190327	25.75	25.75	25	25.35	15100	21.4557	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190327	11.76	11.81	11.71	11.75	45364	9.154	down	down	correct
FCX.US	Freeport	20190327	12.74	12.93	12.53	12.71	12661300	12.4089	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190327	14.28	14.29	14.23	14.23	40207	11.565	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190327	27.23	27.65	27.04	27.17	176278	26.2911	down	down	correct
FDS.US	FactSet Research Systems Inc	20190327	242.54	244.85	238.89	243.04	534552	236.6637	up	up	correct
FDX.US	FedEx Corporation	20190327	175.12	176.49	174.59	176.09	1571929	169.5387	up	up	correct
FE.US	FirstEnergy Corp	20190327	42.05	42.07	41.54	41.72	4854832	37.2771	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190327	1.89	1.9109	1.74	1.8	67270	1.7186	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190327	11.47	11.47	11.36	11.44	120818	8.7041	down	down	correct
FENG.US	Phoenix New Media Limited	20190327	4.05	4.06	3.9699	4	66986	0.2699	down	down	correct
FERG.US	Ferguson plc	20190327	63.67	63.67	63.67	63.67	0	58.8112
FET.US	Forum Energy Technologies Inc	20190327	5.23	5.295	5.02	5.09	1190417	101.8	down	down	correct
FF.US	FutureFuel Corp	20190327	13.23	13.69	13.23	13.57	117207	8.2018	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190327	14.71	14.74	14.6401	14.73	38949	12.0979	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190327	19.02	19.06	18.89	18.94	71599	15.6914	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190327	6.07	6.1264	6.069	6.11	50032	4.7556	up	up	correct
FHI.US	Federated Hermes Inc	20190327	29.12	29.32	28.86	29.15	732160	25.3087	up	up	correct
FICO.US	Fair Isaac Corporation	20190327	265.8	266.78	260.92	262.94	155221	262.94	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190327	15.88	15.88	15.67	15.76	22008	13.2054	down	down	correct
FINV.US	FinVolution Group	20190327	3.83	3.94	3.82	3.87	1004000	3.3455	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190327	110	110.47	108.785	109.97	3894605	106.7084	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190327	8.7	8.77	8.7	8.74	68767	8.1048	up	up	correct
FIX.US	Comfort Systems USA Inc	20190327	51.46	51.94	51.1041	51.81	210840	50.6567	up	up	correct
FL.US	Foot Locker Inc	20190327	58.05	59.0138	57.73	58.94	2815912	54.8523	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190327	19.4	19.4904	19.35	19.35	15866	16.0411	down	down	correct
FLO.US	Flowers Foods Inc	20190327	21.05	21.29	21.04	21.19	1335254	19.2864	up	up	correct
FLOW.US	SPX FLOW Inc	20190327	31.01	31.5	30.44	31.09	295272	30.965	up	up	correct
FLR.US	Fluor Corporation	20190327	35.93	36.36	35.77	36.06	1212346	34.8107	up	down	incorrect
FLS.US	Flowserve Corporation	20190327	44.27	44.56	43.91	44.27	1194326	41.6921
FLT.US	FLEETCOR Technologies Inc	20190327	241.14	242.5	238.84	242.16	529593	242.16	up	up	correct
FMC.US	FMC Corporation	20190327	74.99	75.79	74.79	75.32	1083746	71.5331	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190327	13.44	13.51	13.4	13.49	20700	11.9586	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190327	39.75	39.8	39.28	39.43	174499	37.3621	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190327	92.39	92.85	91.175	91.86	267351	86.861	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190327	13.5	13.5	13.4849	13.4849	1516	11.7505	down	down	correct
FN.US	Fabrinet	20190327	52	52.19	50.5827	51.74	335287	51.74	down	down	correct
FNB.US	PE	20190327	28.89	28.99	28.4	28.56	14499	23.9651	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190327	40.18	40.87	40.1	40.67	993800	40.67	up	up	correct
FNF.US	Fidelity National Financial Inc	20190327	36.51	37.685	36.51	37.25	2176574	33.8762	up	up	correct
FNV.US	Franco	20190327	77.12	77.17	75.73	75.85	299219	74.2035	down	down	correct
FOE.US	Ferro Corporation	20190327	18.66	18.8	18.36	18.65	1846134	18.65	down	up	incorrect
FOF.US	Cohen & Steers Closed	20190327	12.23	12.28	12.18	12.26	70185	9.9751	up	down	incorrect
FOR.US	Forestar Group Inc	20190327	17.15	17.61	17.02	17.41	22654	17.41	up	up	correct
FPAC.US	U	20190327	9.95	9.95	9.92	9.94	69756	8.6034	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190327	21.74	21.92	21.74	21.8	157334	18.0454	up	down	incorrect
FPH.US	Five Point Holdings LLC	20190327	7.14	7.36	7.12	7.26	105733	7.26	up	up	correct
FPI.US	Farmland Partners Inc	20190327	6.42	6.5749	6.39	6.47	286504	6.0276	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190327	9.2	9.22	9.12	9.21	229532	7.1689	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190327	35.23	35.32	34.89	35.15	791279	32.8684	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190327	12.53	12.56	12.52	12.54	156541	10.3575	up	up	correct
FRO.US	Frontline Ltd	20190327	6.52	6.61	6.45	6.58	267447	5.3904	up	up	correct
FRT.US	PC	20190327	23.6	23.65	23.55	23.57	5824	20.5608	down	down	correct
FSK.US	FS KKR Capital Corp	20190327	6.04	6.05	5.98	6.01	424106	17.0171	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190327	3.66	3.71	3.565	3.59	906459	3.59	down	down	correct
FSR.US	Fisker Inc	20190327	9.83	9.83	9.8	9.8	26724	9.8	down	down	correct
FSS.US	Federal Signal Corporation	20190327	24.9	25.46	24.88	25.36	239300	24.6627	up	up	correct
FT.US	Franklin Universal Trust	20190327	7.05	7.07	7.04	7.0598	17144	6.0641	up	down	incorrect
FTCH.US	Farfetch Limited	20190327	28.05	28.055	26.8	27.26	3660394	27.26	down	down	correct
FTI.US	TechnipFMC plc	20190327	22.5773	22.7558	22.1914	22.4037	3473107	16.016	down	up	incorrect
FTK.US	Flotek Industries Inc	20190327	3.1	3.225	3.07	3.17	298825	3.17	up	up	correct
FTS.US	Fortis Inc	20190327	37.2	37.23	36.865	37.15	416714	33.6402	down	down	correct
FTV.US	Fortive Corporation	20190327	83.84	83.94	82.22	82.34	1293913	68.166	down	down	correct
FUBO.US	fuboTV Inc	20190327	10.2	10.2	9.27	9.99	1151	9.99	down	down	correct
FUL.US	H.B. Fuller Company	20190327	47.07	47.31	46.44	47.21	779136	45.5414	up	up	correct
FUN.US	Cedar Fair L.P	20190327	53.2	53.4434	52.78	53.14	105476	49.3721	down	down	correct
G.US	Genpact Limited	20190327	34.7	34.8	34.43	34.55	506800	33.8197	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190327	6.08	6.12	6.0501	6.1	499100	4.6984	up	up	correct
GAM.US	PB	20190327	26.32	26.3792	26.3	26.3	1567	22.278	down	down	correct
GATX.US	GATX Corporation	20190327	74.13	75.47	73.88	75.14	313134	70.3381	up	up	correct
GB.US	Global Blue Group Holding AG	20190327	9.95	9.95	9.92	9.94	69756	9.94	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190327	22.67	22.82	22.63	22.81	50719	19.182	up	up	correct
GBL.US	GAMCO Investors Inc	20190327	20.94	21.35	20.74	21.02	16344	18.2499	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190327	32.16	33.01	32.06	32.8	665212	29.5856	up	up	correct
GCI.US	Gannett Co Inc	20190327	11.49	11.79	10.87	11.01	1042900	9.3668	down	down	correct
GCO.US	Genesco Inc	20190327	43.43	44.745	43.43	44.4	352979	44.4	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190327	28.96	29.1	28.33	28.53	1124379	28.53	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190327	5.2	5.2	5.15	5.16	19087	4.1282	down	up	incorrect
GD.US	General Dynamics Corporation	20190327	167.29	168.58	165.65	166.56	712115	154.9472	down	down	correct
GDDY.US	GoDaddy Inc	20190327	76	76	73.51	74.21	1538229	74.21	down	down	correct
GDL.US	The GDL Fund	20190327	9.53	9.5616	9.4901	9.54	23810	8.4402	up	down	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190327	16.6	16.63	16.5	16.54	19200	13.6303	down	up	incorrect
GDOT.US	Green Dot Corporation	20190327	59.37	60.08	58.46	59.06	1157162	59.06	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190327	21.31	21.31	21.04	21.15	121045	17.8766	down	down	correct
GE.US	General Electric Company	20190327	10.08	10.18	9.9	9.96	6893538	78.7956	down	down	correct
GEF.US	Greif Inc	20190327	41.24	41.55	40.6	41.12	111471	36.6939	down	down	correct
GEL.US	Genesis Energy L.P	20190327	23.04	23.2	22.89	23.16	243721	17.9594	up	up	correct
GEO.US	The GEO Group Inc	20190327	18.73	18.73	18.18	18.34	577182	14.4137	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190327	5.51	5.51	5.43	5.49	144996	40.7102	down	down	correct
GES.US	Guess' Inc	20190327	18.72	19.22	18.71	19.08	1167923	17.8174	up	down	incorrect
GF.US	The New Germany Fund Inc	20190327	13.91	13.94	13.86	13.91	10051	11.2394
GFF.US	Griffon Corporation	20190327	18.69	18.82	18.37	18.57	210436	17.8816	down	down	correct
GFI.US	Gold Fields Limited	20190327	3.97	4.01	3.91	3.96	4921282	3.7172	down	up	incorrect
GGB.US	Gerdau S.A	20190327	3.84	3.87	3.73	3.75	16426619	3.247	down	up	incorrect
GGG.US	Graco Inc	20190327	48.59	48.76	48.24	48.37	561702	46.8036	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20190327	20.28	20.37	20.1861	20.2	28919	15.2626	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190327	8.39	8.39	8.3	8.3	43727	6.217	down	up	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190327	11.72	11.72	11.68	11.7061	3341	10.1269	down	up	incorrect
GHC.US	Graham Holdings Company	20190327	674.17	684.53	668.585	683.69	17394	663.2856	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190327	13.03	13.17	12.5	13	43830	12.7152	down	down	correct
GHL.US	Greenhill & Co. Inc	20190327	21.77	22.22	21.73	22.14	223889	21.2903	up	up	correct
GHM.US	Graham Corporation	20190327	20.17	20.21	19.51	19.58	6585	18.1188	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190327	14.01	14.02	13.87	13.93	253632	11.0241	down	down	correct
GIB.US	CGI Inc	20190327	67.5	68.09	67.35	68.06	200158	68.06	up	up	correct
GIC.US	Global Industrial Company	20190327	21.64	21.95	21.4494	21.7	64709	18.9206	up	up	correct
GIL.US	Gildan Activewear Inc	20190327	35.52	36.0075	35.09	35.83	669308	34.6139	up	up	correct
GIM.US	Templeton Global Income Fund	20190327	6.36	6.39	6.32	6.35	483720	5.4368	down	down	correct
GIS.US	General Mills Inc	20190327	51.68	51.88	51.28	51.3	4201328	46.6186	down	down	correct
GIX.US	WS	20190327	384.1	387	370.5	384.7	17552	381.3941	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190327	23.03	23.03	23.03	23.03	528	21.9966
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190327	22.0001	22.0645	21.65	21.75	4290	19.8588	down	up	incorrect
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190327	22.75	22.75	22.71	22.75	2200	21.6579
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190327	20.35	20.35	20.35	20.35	500	19.2532
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190327	20.47	20.5097	20.13	20.13	2750	19.0991	down	down	correct
GKOS.US	Glaukos Corporation	20190327	79.66	79.66	74.28	76.03	406724	76.03	down	down	correct
GLOB.US	Globant S.A	20190327	71.01	71.4026	68.34	69.13	104197	69.13	down	down	correct
GLOG.US	PA	20190327	26.7	26.84	26.64	26.84	18079	21.1116	up	up	correct
GLOP.US	PC	20190327	24.204	24.28	24.14	24.14	17394	18.3379	down	up	incorrect
GLT.US	Glatfelter Corporation	20190327	13.76	13.97	13.65	13.85	139615	12.5613	up	up	correct
GLW.US	Corning Incorporated	20190327	33.61	33.73	33.1	33.24	3687143	30.8051	down	down	correct
GM.US	General Motors Company	20190327	36.92	37.24	36.47	36.61	7006500	35.0536	down	down	correct
GME.US	GameStop Corp	20190327	10.37	10.54	10.25	10.29	2606238	10.29	down	down	correct
GMED.US	Globus Medical Inc	20190327	48.98	49.44	47.81	48.51	403741	48.51	down	down	correct
GMRE.US	PA	20190327	25.5477	25.55	25.32	25.55	4940	20.9637	up	up	correct
GMS.US	GMS Inc	20190327	14.85	15.12	14.71	15.06	441189	15.06	up	up	correct
GNE.US	PA	20190327	8.1	8.231	8.1	8.2187	12334	6.7207	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20190327	7.47	7.6836	7.18	7.3	222481	6.5861	down	down	correct
GNRC.US	Generac Holdings Inc	20190327	50.37	50.79	49.84	50.48	164702	50.48	up	up	correct
GNT.US	PA	20190327	23.67	23.75	23.65	23.75	979	21.1691	up	up	correct
GNW.US	Genworth Financial Inc	20190327	3.93	3.97	3.86	3.89	1894005	3.89	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20190327	19.23	19.3	19.18	19.18	144610	14.362	down	up	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190327	13.67	13.75	12.65	12.68	3916604	12.6749	down	down	correct
GOLD.US	Barrick Gold Corporation	20190327	14.52	14.54	14.2	14.25	13092940	13.4359	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190327	23.08	23.25	22.88	23.14	77563	22.0447	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190327	45.93	46.2	43.97	45.89	2050415	45.89	down	down	correct
GPC.US	Genuine Parts Company	20190327	109.41	109.88	108.875	109.52	574222	100.6916	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20190327	62.26	64.12	61.61	63.77	120105	62.2705	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190327	25.01	25.08	24.965	25.05	42747	21.9566	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190327	12.53	12.685	12.465	12.48	3059680	11.8414	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190327	7.69	7.79	7.66	7.75	181901	6.3846	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190327	18.84	18.91	18.795	18.88	364164	15.1775	up	up	correct
GPN.US	Global Payments Inc	20190327	134.88	136.04	132.84	133.99	685774	132.5308	down	down	correct
GPRK.US	GeoPark Limited	20190327	17.5498	17.7092	16.8825	17.1514	121925	16.7599	down	down	correct
GPS.US	The Gap Inc	20190327	25.26	26.27	25.26	25.99	7393406	24.3007	up	up	correct
GPX.US	GP Strategies Corporation	20190327	12.1	12.26	11.93	12.09	65942	12.09	down	down	correct
GRC.US	The Gorman	20190327	33.91	34.14	33.35	33.47	55966	31.9073	down	down	correct
GRP.US	UN	20190327	47.51	48.17	47.47	48.07	30602	41.5749	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190327	10.4	10.49	10.34	10.39	21649	9.0146	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190327	190.6	191.61	188.74	190.03	2343810	179.3976	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190327	21.12	21.12	20.9	20.96	157121	15.8853	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20190327	41.83	41.95	41.53	41.73	3156663	36.2342	down	down	correct
GSL.US	PB	20190327	21.2	21.39	20.8101	21.39	3769	16.4569	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190327	14.39	14.57	14.12	14.25	231384	14.25	down	down	correct
GTLS.US	Chart Industries Inc	20190327	90.65	90.99	88.21	89.66	177952	89.66	down	up	incorrect
GTN.US	Gray Television Inc	20190327	21.98	22.12	21.585	21.69	514273	21.3671	down	down	correct
GTNA.US	Gray Television Inc	20190327	21.43	21.55	21.43	21.55	208	21.4574	up	up	correct
GTS.US	Triple	20190327	22.89	23.12	22.45	22.9	182555	22.9	up	up	correct
GTY.US	Getty Realty Corp	20190327	32.11	32.31	31.86	32.16	78263	27.9023	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20190327	6.91	6.96	6.89	6.9	97659	5.6198	down	down	correct
GVA.US	Granite Construction Incorporated	20190327	43.4	43.65	42.53	43.45	383350	41.1917	up	up	correct
GWB.US	Great Western Bancorp Inc	20190327	31.04	31.74	30.83	31.51	508260	29.8306	up	up	correct
GWRE.US	Guidewire Software Inc	20190327	95.1	95.27	92.64	93.98	584258	93.98	down	down	correct
GWW.US	W.W. Grainger Inc	20190327	290.13	292.16	287.53	290	367293	276.4122	down	down	correct
GYC.US	Cabco Series 2004	20190327	21.8	21.84	21.44	21.56	258205	20.0969	down	up	incorrect
H.US	Hyatt Hotels Corporation	20190327	71.84	71.86	70.52	71.32	508800	70.6141	down	up	incorrect
HAE.US	Haemonetics Corporation	20190327	85.62	86.38	84.26	85.42	349684	85.42	down	down	correct
HAL.US	Halliburton Company	20190327	28.41	28.67	28.21	28.56	6746366	27.0471	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190327	25.55	25.89	25.47	25.82	359871	23.0198	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190327	21.44	21.46	20.94	21	25147	19.7227	down	down	correct
HBI.US	Hanesbrands Inc	20190327	17.14	17.34	17.03	17.17	2771068	15.3745	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20190327	7.1	7.2	6.895	7	1137967	6.9329	down	down	correct
HCA.US	HCA Healthcare Inc	20190327	129.26	130.4	127.76	128.68	1427573	125.6668	down	up	incorrect
HCC.US	Warrior Met Coal Inc	20190327	29.66	30.7087	29.33	30.16	2003429	25.3547	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190327	920	940	920	920	14582	919.0387
HCHC.US	HC2 Holdings Inc	20190327	2.52	2.5583	2.45	2.5	340600	2.5	down	down	correct
HCI.US	HCI Group Inc	20190327	42.49	43.9	42.325	43.26	73121	39.9248	up	up	correct
HCXY.US	Hercules Capital Inc	20190327	24.637	24.8	24.637	24.8	4354	20.9979	up	up	correct
HD.US	The Home Depot Inc	20190327	189.65	191.61	188.39	189.25	4298373	177.6155	down	down	correct
HDB.US	HDFC Bank Limited	20190327	114.25	114.28	113.11	114.21	565761	56.2956	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190327	41.1	41.1	40.72	40.98	327899	37.481	down	down	correct
HEI.US	HEICO Corporation	20190327	93.53	94.07	92.15	92.97	250662	92.6695	down	down	correct
HEP.US	Holly Energy Partners L.P	20190327	27.31	27.4	27.1	27.17	110404	20.9316	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190327	14.59	14.64	14.39	14.49	35277	11.518	down	down	correct
HES.US	Hess Corporation	20190327	61.03	61.51	59.85	60.26	2283686	57.4203	down	down	correct
HESM.US	Hess Midstream LP	20190327	21.4	21.52	21.11	21.12	40060	16.7821	down	down	correct
HFC.US	HollyFrontier Corporation	20190327	51.04	51.955	50.23	50.82	1690580	46.9497	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20190327	21.55	21.55	21.55	21.55	194	21.55
HGLB.US	Highland Global Allocation Fund	20190327	12.84	13.05	12.84	12.99	56808	9.1624	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190327	30.73	30.87	30.17	30.46	813400	30.46	down	down	correct
HHC.US	The Howard Hughes Corporation	20190327	108.28	109.39	107.66	108.73	122852	108.73	up	up	correct
HI.US	Hillenbrand Inc	20190327	41.08	41.44	40.75	41.13	152564	38.3457	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190327	49.1	49.49	49.03	49.22	1896991	45.9776	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20190327	198.2	205.55	197	202.97	354728	191.3713	up	up	correct
HIL.US	Hill International Inc	20190327	2.85	2.86	2.78	2.83	32882	2.83	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190327	4.85	4.86	4.82	4.83	263899	3.9251	down	up	incorrect
HIW.US	Highwoods Properties Inc	20190327	45.86	46.09	45.51	46.07	430771	40.5829	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190327	6.48	6.51	6.48	6.49	156117	5.1005	up	up	correct
HL.US	PB	20190327	56.29	56.29	56.29	56.29	0	47.8818
HLF.US	Herbalife Nutrition Ltd	20190327	53.96	54.41	53.02	53.14	1665253	53.14	down	down	correct
HLI.US	Houlihan Lokey Inc	20190327	45.44	45.75	45.09	45.43	149465	42.7012	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20190327	44.87	45.31	43.75	45.22	73346	44.2904	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20190327	83.5	83.81	81.72	82.45	3627208	81.9362	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190327	7.67	7.7618	7.53	7.6	689077	7.6	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190327	27.38	27.41	27.1268	27.16	366848	25.1606	down	up	incorrect
HMLP.US	PA	20190327	25.67	25.67	25.55	25.55	5960	20.0262	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190327	34.97	35.47	34.78	35.31	110473	32.5215	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190327	2.04	2.05	1.99	2.02	3983653	1.9745	down	down	correct
HNGR.US	Hanger Inc	20190327	18.52	18.5341	18.07	18.43	118930	18.43	down	down	correct
HNI.US	HNI Corporation	20190327	36.07	36.89	36.02	36.62	263099	33.2281	up	up	correct
HNP.US	Huaneng Power International Inc	20190327	22.72	22.91	22.705	22.84	43119	19.6467	up	up	correct
HOG.US	Harley	20190327	34.96	35.75	34.76	35.55	2785670	33.4191	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20190327	17.14	17.36	17.01	17.16	872531	15.9873	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190327	0.5284	0.545	0.511	0.54	53412	13.5	up	up	correct
HP.US	Helmerich & Payne Inc	20190327	55.44	56.08	54.49	55.11	749694	46.3979	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190327	15.36	15.435	15.17	15.26	7721980	13.8239	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190327	21.89	21.96	21.67	21.93	33648	17.9197	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20190327	22.41	22.49	22.33	22.42	106363	18.4328	up	up	correct
HPQ.US	HP Inc	20190327	19.11	19.38	18.86	18.93	13537840	17.3355	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190327	18.62	18.7065	18.58	18.63	53784	15.1878	up	up	correct
HQH.US	Tekla Healthcare Investors	20190327	20.33	20.36	20.05	20.19	106049	15.9467	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190327	17	17.0317	16.7	16.81	84775	13.307	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190327	32.59	32.76	32.25	32.41	668136	29.1313	down	down	correct
HRB.US	H&R Block Inc	20190327	24.33	24.47	24.105	24.41	2093680	21.2126	up	up	correct
HRC.US	Hill	20190327	104.99	105.1357	102.76	104.35	284661	102.1248	down	down	correct
HRI.US	Herc Holdings Inc	20190327	37.69	38.04	36.8	37.14	150986	37.0402	down	down	correct
HRL.US	Hormel Foods Corporation	20190327	44.45	44.61	43.84	43.95	2055072	41.5352	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190327	14.6	14.96	14.6	14.82	159951	13.8683	up	up	correct
HSBC.US	HSBC Holdings plc	20190327	40.59	40.72	40.31	40.65	2269798	36.5463	up	up	correct
HSC.US	Harsco Corporation	20190327	19.75	19.97	19.4	19.73	485694	19.73	down	down	correct
HSY.US	The Hershey Company	20190327	113.26	114.23	112.45	113.22	781458	106.9249	down	down	correct
HT.US	PE	20190327	23.87	23.9	23.8	23.85	13020	18.4825	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190327	28.82	28.91	28.44	28.56	1330109	25.432	down	down	correct
HTD.US	John Hancock Tax	20190327	24.63	24.78	24.5301	24.67	59705	20.312	up	up	correct
HTGC.US	Hercules Capital Inc	20190327	12.51	12.53	12.39	12.44	769012	9.4415	down	down	correct
HTH.US	Hilltop Holdings Inc	20190327	17.64	18.11	17.49	18.03	464537	17.2649	up	up	correct
HTY.US	John Hancock Investments	20190327	6.83	6.86	6.79	6.81	30383	5.1978	down	down	correct
HUBB.US	Hubbell Incorporated	20190327	116.03	116.2	115.03	116.01	161332	108.5164	down	down	correct
HUBS.US	HubSpot Inc	20190327	168.22	168.22	160.02	161.6	404741	161.6	down	down	correct
HUM.US	Humana Inc	20190327	263.23	267.97	259.13	262.89	1257648	257.7788	down	down	correct
HUN.US	Huntsman Corporation	20190327	21.38	21.68	21.11	21.42	2867381	19.7574	up	up	correct
HUYA.US	HUYA Inc	20190327	25.72	26.19	25.06	26.11	1601359	26.11	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190327	22.48	22.68	22.37	22.62	88153	18.0947	up	up	correct
HWM.US	Howmet Aerospace Inc	20190327	18.85	19.07	18.73	18.92	3166701	18.8495	up	down	incorrect
HXL.US	Hexcel Corporation	20190327	67.65	68.44	67.65	68.16	434593	67.5649	up	up	correct
HY.US	Hyster	20190327	62.5	62.9	61.3	61.92	59540	57.8435	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20190327	8.7	8.7	8.61	8.64	35134	7.081	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190327	14.48	14.5199	14.48	14.5	80454	11.7882	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190327	10.19	10.23	10.17	10.2	502224	8.1336	up	up	correct
HZN.US	Horizon Global Corporation	20190327	1.9	2.05	1.9	2.02	133502	2.02	up	up	correct
HZO.US	MarineMax Inc	20190327	18.45	18.745	18.1703	18.68	227054	18.68	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190327	9.21	9.23	9.15	9.2	77370	7.3034	down	down	correct
IAG.US	IAMGOLD Corporation	20190327	3.74	3.81	3.6	3.61	3789803	3.61	down	up	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20190327	46.48	46.9	45.89	46.78	22514	44.2571	up	up	correct
IBM.US	International Business Machines Corporation	20190327	140.2838	140.3638	138.2757	139.1149	3098233	116.1472	down	down	correct
IBN.US	ICICI Bank Limited	20190327	11.3	11.34	11.23	11.25	7590043	11.19	down	up	incorrect
IBP.US	Installed Building Products Inc	20190327	46.94	48.77	46.55	48.29	200959	47.8171	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190327	2.86	2.87	2.72	2.79	4713	55.8	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190327	73.9	74.265	73.6	73.86	2038535	71.4694	down	down	correct
ICL.US	ICL Group Ltd	20190327	5.21	5.27	5.2	5.25	203830	4.4633	up	down	incorrect
IDA.US	IDACORP Inc	20190327	100.87	100.87	99.63	100.25	172736	92.88	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190327	12.45	12.49	12.4129	12.49	69102	10.1936	up	up	correct
IDT.US	IDT Corporation	20190327	6.35	6.49	6.21	6.25	121219	6.25	down	down	correct
IEX.US	IDEX Corporation	20190327	150.33	151.39	149.41	149.96	268477	145.3383	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190327	125.32	127.48	125.08	126.82	1210426	118.6824	up	up	correct
IFN.US	The India Fund Inc	20190327	21.12	21.2	21.0615	21.13	55463	15.274	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190327	10.46	10.55	10.38	10.55	84545	8.3172	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190327	6.45	6.4635	6.4	6.43	270496	5.1979	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190327	20.09	20.09	20	20.09	22372	17.9492
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190327	7.32	7.3999	7.31	7.38	346748	5.8678	up	up	correct
IGT.US	International Game Technology PLC	20190327	13.05	13.05	12.7	12.84	2927084	11.8124	down	down	correct
IHC.US	Independence Holding Company	20190327	36.625	36.71	36.5	36.5	2733	35.3517	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190327	8.13	8.13	8.02	8.06	64384	6.4254	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190327	61.18	61.25	60.22	60.68	48131	58.1686	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190327	10.28	10.3199	10.21	10.25	46808	8.6155	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190327	9.95	9.95	9.9	9.92	7524	8.4006	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190327	20.6	20.6	20.44	20.52	19652	19.7071	down	down	correct
IIIN.US	Insteel Industries Inc	20190327	19.82	20.2	19.6913	20.11	64254	17.7688	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190327	14.45	14.55	14.38	14.54	306677	12.7794	up	up	correct
IIPR.US	PA	20190327	31.75	31.75	30.75	30.751	4173	25.3293	down	down	correct
IMAX.US	IMAX Corporation	20190327	22.71	22.935	22.51	22.61	277792	22.61	down	down	correct
INFO.US	IHS Markit Ltd	20190327	53.24	53.4125	52.43	52.6	2897883	51.743	down	down	correct
INFY.US	Infosys Limited	20190327	10.79	10.825	10.67	10.73	5644859	10.0061	down	down	correct
ING.US	ING Groep N.V	20190327	12.15	12.249	12.07	12.15	4047940	10.8034
INGR.US	Ingredion Incorporated	20190327	92.81	93.2399	92.2	92.92	281482	85.5001	up	up	correct
INN.US	Summit Hotel Properties Inc	20190327	11.09	11.49	11.09	11.43	1078873	10.7546	up	down	incorrect
INS.US	Intelligent Systems Corporation	20190327	34.05	34.05	31.29	33.3	175939	33.3	down	down	correct
INSI.US	Insight Select Income Fund	20190327	18.91	19.5	18.88	19.09	14288	15.985	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190327	55.04	56.2781	51.66	53.33	219431	53.33	down	down	correct
INSW.US	PA	20190327	24.91	24.96	24.85	24.95	3320	22.9507	up	up	correct
INT.US	World Fuel Services Corporation	20190327	29.22	29.3	28.76	29.12	247994	28.0036	down	down	correct
INVH.US	Invitation Homes Inc	20190327	24.31	24.4	24.045	24.15	3935873	22.8773	down	down	correct
IO.US	ION Geophysical Corporation	20190327	14.5	14.7475	13.76	14.45	122004	14.45	down	down	correct
IP.US	International Paper Company	20190327	45.41	45.78	45.14	45.44	2187351	38.0117	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190327	20.95	21.17	20.88	21.02	5495588	18.6686	up	down	incorrect
IPI.US	Intrepid Potash Inc	20190327	3.79	3.84	3.755	3.8	37085	38	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190327	12.16	12.18	12.11	12.17	83765	10.6665	up	up	correct
IQV.US	IQVIA Holdings Inc	20190327	143.3	143.81	139.87	141.15	1102350	141.15	down	down	correct
IR.US	Ingersoll Rand Inc	20190327	27.26	27.5	26.84	27.05	1057519	24.6618	down	down	correct
IRL.US	The New Ireland Fund Inc	20190327	9.1	9.1	8.96	8.9867	15656	7.0277	down	down	correct
IRM.US	Iron Mountain Incorporated	20190327	35.52	35.6716	35.2	35.45	1447813	29.0189	down	up	incorrect
IRT.US	Independence Realty Trust Inc	20190327	10.77	10.87	10.71	10.85	460964	9.5054	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190327	14.1	14.14	14.08	14.11	101553	11.2607	up	down	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20190327	25.79	25.855	25.79	25.8	31938	25.0452	up	down	incorrect
IT.US	Gartner Inc	20190327	147.91	148.71	146.06	148.49	314403	148.49	up	up	correct
ITCB.US	Itaú Corpbanca	20190327	12.64	12.77	12.59	12.61	2766	11.139	down	down	correct
ITGR.US	Integer Holdings Corporation	20190327	79.84	80.13	75.805	76.7	423013	76.7	down	down	correct
ITT.US	ITT Inc	20190327	56.9	57.48	56.5	56.96	514140	55.3543	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190327	8.5338	8.5937	8.3139	8.3339	31455189	6.1965	down	down	correct
ITW.US	Illinois Tool Works Inc	20190327	143.24	143.96	141.96	142.63	1021027	133.2741	down	down	correct
IVC.US	Invacare Corporation	20190327	8.29	8.47	8.11	8.39	261150	8.3126	up	down	incorrect
IVH.US	Ivy Funds	20190327	13.62	13.62	13.52	13.52	31922	10.6791	down	down	correct
IVR.US	PC	20190327	24.67	24.67	24.51	24.51	27159	19.7447	down	up	incorrect
IVZ.US	Invesco Ltd	20190327	19.36	19.44	19.15	19.32	2710846	16.8208	down	down	correct
IX.US	ORIX Corporation	20190327	73.38	74.03	73.17	73.68	58197	66.5938	up	up	correct
J.US	Jacobs Engineering Group Inc	20190327	73.75	74.32	73.24	73.43	818715	71.8831	down	up	incorrect
JAX.US	J. Alexander's Holdings Inc	20190327	9.7	9.9	9.69	9.83	14026	9.83	up	down	incorrect
JBGS.US	JBG SMITH Properties	20190327	40.87	41	40.5	40.79	391026	37.8589	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190327	26.09	26.25	26.09	26.25	1100	22.9668	up	up	correct
JBL.US	Jabil Inc	20190327	26.65	26.75	26.23	26.42	767763	25.8139	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20190327	89.47	90.5	87.57	90.25	160471	89.3698	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190327	13.66	13.67	13.51	13.66	46851	10.9641
JCI.US	Johnson Controls International plc	20190327	36.65	36.92	36.4	36.47	2596863	34.2369	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190327	9.52	9.55	9.5	9.55	34349	8.0815	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190327	10.25	10.25	10.2	10.22	35743	8.3277	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190327	18.72	18.91	18.59	18.7	1688586	16.149	down	down	correct
JELD.US	JELD	20190327	17.48	17.72	17.205	17.28	292130	17.28	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190327	8.8	8.8	8.71	8.79	13501	7.6148	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190327	6.95	7	6.95	7	9492	6.478	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190327	9.69	9.72	9.62	9.62	237856	7.8734	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190327	15.22	15.22	15.13	15.15	45909	12.1665	down	up	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190327	10.0401	10.2499	10.0401	10.2499	17286	8.8844	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190327	9.78	9.81	9.76	9.77	69638	8.8796	down	down	correct
JHG.US	Janus Henderson Group plc	20190327	24.8	24.875	24.43	24.72	1171974	21.2097	down	down	correct
JHI.US	John Hancock Investors Trust	20190327	15.7	15.72	15.64	15.69	26078	12.5967	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20190327	14.56	14.56	14.17	14.23	34370	12.3368	down	down	correct
JHX.US	James Hardie Industries plc	20190327	12.92	12.92	12.73	12.82	19872	12.1082	down	up	incorrect
JILL.US	J.Jill Inc	20190327	5.19	5.31	5.15	5.31	460918	26.55	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190327	16.8	17.3	16.52	16.98	820230	16.98	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190327	151.58	153.41	150.63	151.94	412950	150.8647	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190327	23.23	23.3203	23.18	23.18	20603	20.3417	down	down	correct
JMM.US	Nuveen Multi	20190327	7.0699	7.0699	7.0001	7.0284	36622	6.1666	down	down	correct
JMP.US	JMP Group LLC	20190327	3.91	4.04	3.9001	3.96	47773	3.7087	up	up	correct
JNJ.US	Johnson & Johnson	20190327	138.59	139.48	138.07	138.7	6764854	128.9484	up	up	correct
JNPR.US	Juniper Networks Inc	20190327	26.09	26.35	25.18	25.94	2347140	23.7597	down	down	correct
JOE.US	The St. Joe Company	20190327	16.22	16.53	16.19	16.51	104856	16.3619	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190327	8.8	8.8	8.7407	8.8	39331	7.2599
JP.US	Jupai Holdings Limited	20190327	3.88	3.91	3.81	3.82	105891	3.82	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190327	9.53	9.53	9.46	9.48	174084	7.7877	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20190327	22.55	22.64	22.49	22.5	57286	18.7238	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190327	9.1	9.1308	9.07	9.09	447397	7.5583	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190327	23.4	23.4	23	23	27412	19.531	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190327	7.73	7.81	7.73	7.78	473388	5.5485	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190327	15.83	15.9	15.79	15.87	61762	12.6613	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190327	9.74	9.74	9.6	9.62	711700	7.8722	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190327	10.2	10.29	10.1599	10.25	68643	8.244	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190327	15.95	16.0337	15.89	15.9	24235	12.9662	down	down	correct
JT.US	Jianpu Technology Inc	20190327	5.09	5.35	4.96	5.14	726076	41.12	up	up	correct
JTA.US	Nuveen Tax	20190327	11.34	11.51	11.32	11.35	26656	9.414	up	up	correct
JTD.US	Nuveen Tax	20190327	15.73	15.78	15.72	15.72	24014	12.8646	down	down	correct
JW.US	B	20190327	44.39	44.39	44.39	44.39	121	41.5468
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190327	44.39	44.39	44.39	44.39	121	40.7809
JWN.US	Nordstrom Inc	20190327	43.73	44.73	43.66	44.65	2350600	42.6	up	up	correct
K.US	Kellogg Company	20190327	57.47	57.81	56.69	56.94	2436557	51.4624	down	down	correct
KAI.US	Kadant Inc	20190327	87.73	88.7	86.68	87.24	56994	85.213	down	down	correct
KAMN.US	Kaman Corporation	20190327	57.65	58.3	57.58	57.58	126266	55.0161	down	down	correct
KAR.US	KAR Auction Services Inc	20190327	49.3845	49.5845	48.7547	49.3945	1642717	18.0393	up	up	correct
KB.US	KB Financial Group Inc	20190327	36.29	36.865	36.22	36.44	300470	33.5811	up	up	correct
KBH.US	KB Home	20190327	24.9	25.41	23.57	24.73	7090812	23.8984	down	down	correct
KBR.US	KBR Inc	20190327	18.63	18.78	18.31	18.55	671327	17.8635	down	down	correct
KEN.US	Kenon Holdings Ltd	20190327	19.57	19.57	19.54	19.54	2476	15.2371	down	down	correct
KEP.US	Korea Electric Power Corporation	20190327	13.69	13.71	13.57	13.57	347706	12.9532	down	up	incorrect
KEX.US	Kirby Corporation	20190327	76.09	77.27	75.84	76.81	310478	76.81	up	up	correct
KEYS.US	Keysight Technologies Inc	20190327	85.63	86.19	84.33	85.32	1103820	85.32	down	down	correct
KF.US	The Korea Fund Inc	20190327	29.6	29.6	29.25	29.25	820	22.6112	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190327	2.72	2.88	2.7	2.83	87056	2.83	up	up	correct
KFY.US	Korn Ferry	20190327	44.79	44.915	43.84	44.48	246707	43.2649	down	down	correct
KGC.US	Kinross Gold Corporation	20190327	3.6	3.62	3.54	3.54	10061520	3.4483	down	down	correct
KIM.US	PM	20190327	23.46	23.58	23.39	23.52	37080	20.4014	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190327	15.68	15.73	15.55	15.55	73804	11.9896	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190327	33.25	33.27	32.62	32.73	1059021	31.6681	down	down	correct
KLR.US	Kaleyra Inc	20190327	10.21	10.21	10.2	10.2	16100	10.2	down	up	incorrect
KMB.US	Kimberly	20190327	122.61	123.37	122.185	123.35	1245808	113.1917	up	down	incorrect
KMI.US	Kinder Morgan Inc	20190327	19.99	20.1204	19.79	19.98	13129320	16.8379	down	up	incorrect
KMPR.US	Kemper Corporation	20190327	77.63	78.43	77.24	77.99	200739	74.5712	up	up	correct
KMT.US	Kennametal Inc	20190327	34.99	35.875	34.79	35.66	785676	33.3255	up	up	correct
KMX.US	CarMax Inc	20190327	63.12	65.06	63.0205	63.84	3141240	63.84	up	up	correct
KN.US	Knowles Corporation	20190327	16.78	16.91	16.57	16.78	611963	16.78
KNL.US	Knoll Inc	20190327	19.04	19.32	18.89	19.18	143941	18.1599	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190327	18.95	19.0127	18.89	18.93	38852	13.65	down	up	incorrect
KNX.US	Knight	20190327	32.13	32.26	31.3	31.38	2092596	30.7196	down	down	correct
KO.US	The Coca	20190327	46.65	46.905	46.33	46.61	11543630	42.7182	down	down	correct
KODK.US	Eastman Kodak Company	20190327	2.92	3.18	2.88	3.1	404480	3.1	up	up	correct
KOF.US	Coca	20190327	64.38	65.03	63.96	64.14	132610	56.2497	down	down	correct
KOP.US	Koppers Holdings Inc	20190327	25.18	25.67	25.122	25.6	109610	25.6	up	up	correct
KOS.US	Kosmos Energy Ltd	20190327	6.1	6.19	5.88	5.91	3945700	5.6826	down	down	correct
KR.US	The Kroger Co	20190327	24.4	24.45	24.09	24.27	7728851	22.8626	down	up	incorrect
KRA.US	Kraton Corporation	20190327	30.8	31.42	30.71	31.11	173929	31.11	up	up	correct
KRC.US	Kilroy Realty Corporation	20190327	76.48	76.61	76.09	76.25	656076	70.2941	down	down	correct
KRG.US	Kite Realty Group Trust	20190327	15.92	15.995	15.73	15.82	392884	13.8375	down	down	correct
KRO.US	Kronos Worldwide Inc	20190327	13.61	13.72	13.5	13.68	226872	11.7188	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190327	18.2621	18.79	18.16	18.53	35012	14.1622	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190327	11.3	11.3	11.26	11.285	22313	9.916	down	down	correct
KSS.US	Kohl's Corporation	20190327	69.11	70.93	69.11	69.94	2912036	63.5933	up	down	incorrect
KSU.US	P	20190327	26.4634	26.4634	26.4634	26.4634	0	24.437
KT.US	KT Corporation	20190327	12.61	12.865	12.57	12.7	2451189	11.568	up	up	correct
KTF.US	DWS Municipal Income Trust	20190327	10.99	11.03	10.97	11.01	76745	9.7395	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190327	31.18	31.18	31.18	31.18	1000	25.8833
KTN.US	Credit	20190327	31	31.45	31	31.43	1733	26.8572	up	up	correct
KW.US	Kennedy	20190327	21.17	21.3	20.88	21.21	434447	18.6089	up	up	correct
KWR.US	Quaker Chemical Corporation	20190327	201.73	203.01	198.2	201.27	43980	196.9389	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190327	15.84	15.93	15.64	15.76	246193	11.7275	down	up	incorrect
L.US	Loews Corporation	20190327	47.68	47.985	47.57	47.73	735023	47.041	up	up	correct
LAC.US	Lithium Americas Corp	20190327	4	4.0374	3.92	3.93	148919	3.93	down	down	correct
LAD.US	Lithia Motors Inc	20190327	88.15	90.96	88.1	90.45	215163	88.7658	up	up	correct
LADR.US	Ladder Capital Corp	20190327	16.89	16.95	16.71	16.78	669168	13.7402	down	down	correct
LAIX.US	LAIX Inc	20190327	9.1025	9.3999	8.52	9.08	32377	9.08	down	down	correct
LAZ.US	Lazard Ltd	20190327	36.17	36.59	35.77	35.88	902000	31.7299	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190327	14.67	14.98	14.49	14.92	391700	14.5875	up	up	correct
LC.US	LendingClub Corporation	20190327	2.92	2.99	2.89	2.98	307170	14.9	up	up	correct
LCI.US	Lannett Company Inc	20190327	7.15	7.57	7.06	7.47	1581538	7.47	up	up	correct
LCII.US	LCI Industries	20190327	74.64	75.78	74.3	75.08	228750	69.9811	up	up	correct
LDOS.US	Leidos Holdings Inc	20190327	63.45	63.86	62.88	63.27	1564761	60.7461	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190327	23.7	23.83	23.6	23.75	84162	19.2146	up	down	incorrect
LEA.US	Lear Corporation	20190327	134.28	135.18	132.29	132.83	518021	127.9326	down	down	correct
LEAF.US	Leaf Group Ltd	20190327	8	8.14	7.891	8.01	31877	8.01	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190327	41.95	42.21	41.67	42.1	1363568	37.8716	up	up	correct
LEJU.US	Leju Holdings Limited	20190327	1.63	1.6405	1.58	1.58	11306	1.58	down	down	correct
LEN.US	Lennar Corporation	20190327	51	53.28	50.44	51.67	11146890	50.5195	up	up	correct
LENB.US	Lennar Corporation	20190327	41.2	42.41	40.38	40.87	353094	39.8584	down	up	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20190327	7.87	7.911	7.85	7.9	198602	6.8967	up	up	correct
LEVI.US	Levi Strauss & Co	20190327	22.32	22.72	22.19	22.3	5228088	21.6787	down	down	correct
LFC.US	China Life Insurance Company Limited	20190327	12.89	13.095	12.89	12.98	678201	11.6265	up	up	correct
LGC.US	U	20190327	10.031	10.0397	10.031	10.0397	200	8.6907	up	up	correct
LGF.US	B	20190327	14.81	15.25	14.75	15.09	542104	15.09	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190327	15.5	15.92	15.43	15.75	527396	15.75	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190327	15.34	15.41	15.2	15.22	14155	12.0428	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190327	150.48	151.44	148.77	150.91	866742	150.91	up	up	correct
LHX.US	L3Harris Technologies Inc	20190327	160.08	161.43	158.46	158.91	549523	151.4787	down	down	correct
LII.US	Lennox International Inc	20190327	262.73	264.63	260.16	262.85	281445	254.3002	up	up	correct
LIN.US	Linde plc	20190327	169.46	170.05	168.69	169.48	1821420	162.0042	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190327	1.27	1.28	1.2016	1.26	232660	1.26	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190327	10.29	10.69	10.23	10.48	991884	10.48	up	up	correct
LLY.US	Eli Lilly and Company	20190327	130.96	131.555	128.52	128.77	7675098	122.2783	down	down	correct
LMT.US	Lockheed Martin Corporation	20190327	295.62	297.8939	292.85	293.95	835575	273.1262	down	down	correct
LNC.US	Lincoln National Corporation	20190327	58.1	58.45	57.64	57.98	1571548	53.0918	down	up	incorrect
LND.US	BrasilAgro	20190327	3.8899	3.8899	3.763	3.7788	1708	3.1914	down	down	correct
LNN.US	Lindsay Corporation	20190327	95.24	96.18	93.44	95.77	73516	92.7978	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190327	11.01	11.01	10.44	10.85	696774	10.2338	down	down	correct
LOW.US	Lowe's Companies Inc	20190327	106.04	108.04	105.99	107.39	4230065	102.5285	up	up	correct
LPG.US	Dorian LPG Ltd	20190327	5.89	6.17	5.78	6.13	180852	5.6621	up	up	correct
LPI.US	Laredo Petroleum Inc	20190327	3.09	3.15	3.05	3.1	250824	62	up	up	correct
LPL.US	LG Display Co. Ltd	20190327	8.94	8.94	8.78	8.89	370775	8.89	down	down	correct
LPX.US	Louisiana	20190327	23.98	24.31	23.89	24.21	1170998	23.0458	up	up	correct
LRN.US	Stride Inc	20190327	33.23	33.7	32.905	33.51	257350	33.51	up	up	correct
LSI.US	Life Storage Inc	20190327	96.85	96.89	96.03	96.65	1000749	58.1513	down	up	incorrect
LTC.US	LTC Properties Inc	20190327	46.02	46.28	45.7975	46.04	203474	39.2848	up	down	incorrect
LTHM.US	Livent Corporation	20190327	12.35	12.61	12.04	12.32	2408000	12.32	down	up	incorrect
LUB.US	Luby's Inc	20190327	1.47	1.5	1.45	1.4567	43141	0.8866	down	down	correct
LUMN.US	Lumen Technologies Inc	20190327	12.25	12.35	12.12	12.12	8022039	9.8151	down	down	correct
LUV.US	Southwest Airlines Co	20190327	48.5	50.25	48.5	49.83	8071813	49.1163	up	up	correct
LVS.US	Las Vegas Sands Corp	20190327	60.1	60.24	58.89	59.03	2736642	55.7287	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190327	73.11	73.37	72.11	72.27	1378928	69.7435	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20190327	22.67	24.85	22.65	24.73	357879	22.8627	up	up	correct
LXP.US	PC	20190327	52.6001	53.58	52.16	53.57	3003	45.6797	up	up	correct
LXU.US	LSB Industries Inc	20190327	6.7	6.93	6.48	6.49	94032	4.9923	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190327	84.6	85	82.85	83.49	2373136	73.6316	down	down	correct
LYG.US	Lloyds Banking Group plc	20190327	3.26	3.3	3.24	3.29	8817987	2.8025	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190327	63.49	63.86	62.5593	63.33	1527641	63.33	down	up	incorrect
LZB.US	La	20190327	32.72	33.18	32.72	32.92	205369	31.6342	up	up	correct
M.US	Macy's Inc	20190327	23.91	24.48	23.8327	24.33	6943682	21.6384	up	up	correct
MA.US	Mastercard Incorporated	20190327	233.92	234.2	229.65	232.52	2640702	229.2663	down	down	correct
MAA.US	PI	20190327	62.7237	62.7237	62.7237	62.7237	166	52.3973
MAC.US	The Macerich Company	20190327	44.07	44.29	43.33	43.35	1179352	35.6641	down	down	correct
MAIN.US	Main Street Capital Corporation	20190327	37.54	37.67	37.3	37.44	140362	30.9113	down	down	correct
MAN.US	ManpowerGroup Inc	20190327	79.68	80.23	78.95	79.89	475739	74.0889	up	up	correct
MANU.US	Manchester United plc	20190327	19.65	19.69	19.425	19.6	27248	18.9765	down	down	correct
MAS.US	Masco Corporation	20190327	38.82	39.12	38.39	38.58	2784969	37.1497	down	down	correct
MATX.US	Matson Inc	20190327	35.96	36.54	35.735	36.29	103806	34.3502	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190327	10.7	10.7155	10.67	10.7	66143	9.4306
MAXR.US	Maxar Technologies Inc	20190327	4.15	4.275	3.92	4.04	1972923	4.011	down	down	correct
MBI.US	MBIA Inc	20190327	10.35	10.43	9.89	9.92	594647	9.92	down	up	incorrect
MBSC.US	UN	20190327	21.43	21.49	21.43	21.49	1859	21.49	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190327	8.07	8.075	7.78	7.78	5787540	5.4808	down	down	correct
MC.US	Moelis & Company	20190327	42.37	43.27	42.06	42.78	590469	33.0516	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190327	13.45	13.4998	13.43	13.46	76121	11.9949	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20190327	33.92	34.4	33.6113	34.1	15919	34.1	up	down	incorrect
MCD.US	McDonald's Corporation	20190327	187.64	188.66	187.03	187.51	1684775	175.7479	down	down	correct
MCI.US	Barings Corporate Investors	20190327	15.55	15.5938	15.19	15.31	71198	12.5996	down	down	correct
MCK.US	McKesson Corporation	20190327	115.42	116.67	114.46	115.71	830978	112.4595	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20190327	6.72	6.72	6.6801	6.71	52152	4.9932	down	down	correct
MCO.US	Moody's Corporation	20190327	178	178.5	176.355	177.84	973885	173.8186	down	up	incorrect
MCR.US	MFS Charter Income Trust	20190327	7.87	7.88	7.85	7.86	182958	6.238	down	down	correct
MCS.US	The Marcus Corporation	20190327	39.76	40.1	39.36	39.77	193862	38.9608	up	up	correct
MCY.US	Mercury General Corporation	20190327	49.85	51.08	49.53	50.57	1006685	44.1618	up	up	correct
MD.US	MEDNAX Inc	20190327	27.78	27.99	26.99	27.12	1046749	27.12	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190327	29.38	30.29	29.16	29.95	620150	25.2973	up	up	correct
MDLQ.US	Medley LLC	20190327	18	19.4468	18	18.94	35059	13.4349	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190327	16.82	17.8875	16.82	17.57	29723	12.1244	up	up	correct
MDP.US	Meredith Corporation	20190327	56.52	57.25	56.14	56.18	217430	52.7845	down	down	correct
MDT.US	Medtronic plc	20190327	91.07	91.29	89.51	90.26	4822400	85.0056	down	up	incorrect
MDU.US	MDU Resources Group Inc	20190327	25.7	25.81	25.555	25.69	828716	23.6244	down	down	correct
MED.US	Medifast Inc	20190327	133	133	127.1905	129.06	274009	117.6334	down	down	correct
MEI.US	Methode Electronics Inc	20190327	27.75	28.06	27.0604	27.68	275348	26.6816	down	down	correct
MER.US	PK	20190327	25.92	26.09	25.92	26	99100	23.373	up	down	incorrect
MFC.US	Manulife Financial Corporation	20190327	16.72	16.985	16.69	16.89	2249536	14.776	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190327	3.12	3.12	3.09	3.1	327989	2.7413	down	down	correct
MFGP.US	Micro Focus International plc	20190327	26.39	26.59	26.32	26.44	1091621	17.2769	up	down	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190327	12.91	12.97	12.88	12.97	170527	11.572	up	up	correct
MFM.US	MFS Municipal Income Trust	20190327	6.9	6.94	6.88	6.91	97871	6.0899	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190327	26.09	26.14	26.06	26.13	9804	22.5688	up	up	correct
MFV.US	MFS Special Value Trust	20190327	5.44	5.48	5.37	5.465	19478	4.2598	up	up	correct
MG.US	Mistras Group Inc	20190327	13.25	14.246	13.25	14.02	227868	14.02	up	down	incorrect
MGA.US	Magna International Inc	20190327	47.76	48.35	47.69	48.12	1734329	44.6504	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190327	4.45	4.47	4.45	4.47	110616	3.854	up	up	correct
MGM.US	MGM Resorts International	20190327	25.75	25.78	24.855	25	8953525	24.4684	down	down	correct
MGP.US	MGM Growth Properties LLC	20190327	32.39	32.55	31.95	32.01	1140793	26.8313	down	up	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190327	22.16	22.17	21.99	22.07	23799	18.6867	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190327	12.08	12.225	11.86	12.14	687399	12.0726	up	down	incorrect
MH.US	PD	20190327	4.7576	4.9404	4.73	4.9	5115	4.9	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190327	15.77	15.97	15.71	15.94	42300	14.0396	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190327	7.33	7.38	7.32	7.34	55030	6.6534	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190327	11.81	11.86	11.775	11.79	49451	10.3863	down	down	correct
MHK.US	Mohawk Industries Inc	20190327	125.83	127.96	125.19	126.13	1004358	126.13	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190327	14.69	15.82	14.5501	15.6	35530	13.9356	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190327	12.83	12.88	12.82	12.84	50856	11.3944	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190327	17.94	19.51	17.885	19.02	27198	14.943	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190327	40.14	40.7	40.14	40.64	639400	2.1843	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190327	3.74	3.76	3.74	3.74	192217	3.0112
MIXT.US	MiX Telematics Limited	20190327	16.99	17	16.565	16.72	38904	15.7862	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190327	13.32	13.37	13.31	13.37	25263	11.8461	up	up	correct
MKC.US	V	20190327	73.495	73.58	72.66	73.5	5000	70.5667	up	up	correct
MKL.US	Markel Corporation	20190327	978.75	985.32	975.5	980.22	33064	980.22	up	down	incorrect
MLI.US	Mueller Industries Inc	20190327	31.07	31.2	30.65	30.86	158768	29.7356	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190327	196	199.01	194.75	196.44	528736	192.0155	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190327	11.33	11.33	10.96	11.15	4377	11.15	down	down	correct
MLR.US	Miller Industries Inc	20190327	30.8	31.07	30.38	31.05	57943	29.2637	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190327	92.72	93.04	91.73	92.01	1858434	87.859	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190327	20.23	20.28	20.15	20.28	41359	17.763	up	up	correct
MMI.US	Marcus & Millichap Inc	20190327	39.79	40.01	39.29	39.89	154171	39.89	up	down	incorrect
MMM.US	3M Company	20190327	207.4	207.942	205.1288	207.16	2003968	188.5636	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190327	60.18	60.54	59.8	60.45	763171	47.9112	up	up	correct
MMS.US	Maximus Inc	20190327	70.64	70.84	69.9	70.63	279506	67.9079	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190327	5.64	5.68	5.63	5.67	238384	4.6119	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190327	13.31	13.35	13.25	13.35	55459	11.9202	up	up	correct
MN.US	Manning & Napier Inc	20190327	2.15	2.24	2.1	2.1	67280	1.9566	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190327	14.43	14.4605	14.43	14.46	16397	12.9409	up	down	incorrect
MNR.US	PC	20190327	23.995	24.01	23.85	23.94	193862	20.229	down	down	correct
MO.US	Altria Group Inc	20190327	56.79	57.16	56.19	56.3	7819749	45.5525	down	down	correct
MOD.US	Modine Manufacturing Company	20190327	13.62	13.79	13.47	13.61	91858	13.61	down	down	correct
MODN.US	Model N Inc	20190327	17.57	17.62	17.38	17.6	206164	17.6	up	up	correct
MOG.US	A	20190327	86.29	87.47	85.05	85.49	79145	82.8615	down	down	correct
MOGU.US	MOGU Inc	20190327	14.38	14.48	13.5776	13.7	19162	13.7	down	down	correct
MOH.US	Molina Healthcare Inc	20190327	133.28	138.6265	129.13	133.08	1701577	133.08	down	down	correct
MOS.US	The Mosaic Company	20190327	26.52	26.88	26.52	26.6	3874770	25.8726	up	up	correct
MOV.US	Movado Group Inc	20190327	32.31	32.98	32.07	32.63	225409	30.6238	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190327	13.6	13.61	13.54	13.61	31913	12.0982	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20190327	61.7	62.51	61.38	62.19	4793360	54.8389	up	up	correct
MPLX.US	MPLX LP	20190327	33.22	33.4	32.9464	33.15	1018153	23.7682	down	down	correct
MPV.US	Barings Participation Investors	20190327	15.37	15.4093	15.35	15.4053	11813	12.8702	up	up	correct
MPW.US	Medical Properties Trust Inc	20190327	18.7	18.75	18.475	18.54	3019897	16.0133	down	up	incorrect
MPX.US	Marine Products Corporation	20190327	13.54	13.75	13.15	13.46	29360	12.3018	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190327	12.28	12.3099	12.27	12.3	55308	10.8864	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190327	14.07	14.12	14.05	14.07	79628	12.4076
MRC.US	MRC Global Inc	20190327	17.17	17.41	16.93	17.35	1017409	17.35	up	up	correct
MRK.US	Merck & Co. Inc	20190327	82.857	82.9969	81.7478	82.2274	9561832	71.9203	down	down	correct
MRO.US	Marathon Oil Corporation	20190327	17.13	17.24	16.92	17.06	7851445	16.4538	down	down	correct
MSA.US	MSA Safety Incorporated	20190327	101.79	103.07	101.01	102.78	159377	99.2033	up	up	correct
MSB.US	Mesabi Trust	20190327	29.22	29.37	28.8118	29	25297	22.4644	down	down	correct
MSC.US	Studio City International Holdings Limited	20190327	16.6	16.6	15.38	16.28	2050	16.28	down	up	incorrect
MSCI.US	MSCI Inc	20190327	194.14	194.81	191.72	193.36	439571	188.8613	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190327	9.1	9.1238	9.04	9.06	83541	7.7459	down	down	correct
MSGS.US	W	20190327	286.42	289.1	284.93	288.29	118499	286.409	up	up	correct
MSI.US	Motorola Solutions Inc	20190327	140.4	141.45	138.71	139.37	922228	133.728	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190327	80.71	81.71	80.52	81.31	212651	65.5169	up	up	correct
MT.US	ArcelorMittal	20190327	20.33	20.38	20.04	20.27	1884638	19.8481	down	down	correct
MTB.US	M&T Bank Corporation	20190327	155.15	156.08	153.89	155.31	668831	142.4244	up	up	correct
MTD.US	Mettler	20190327	719.03	723.86	702.11	702.71	152860	702.71	down	down	correct
MTDR.US	Matador Resources Company	20190327	19.55	19.96	19.35	19.62	2107503	19.5436	up	down	incorrect
MTG.US	MGIC Investment Corporation	20190327	13.13	13.28	12.935	13.12	2458478	12.4328	down	down	correct
MTH.US	Meritage Homes Corporation	20190327	45.59	46.66	45.04	46.21	392198	46.21	up	up	correct
MTL.US	P	20190327	0.7526	0.7526	0.7526	0.7526	0	0.7526
MTN.US	Vail Resorts Inc	20190327	213.16	214.96	210.97	212.7	229392	204.3216	down	up	incorrect
MTOR.US	Meritor Inc	20190327	20.09	20.31	19.76	20.1	1241303	20.1	up	up	correct
MTR.US	Mesa Royalty Trust	20190327	13	13	12.64	12.67	6215	10.7445	down	down	correct
MTRN.US	Materion Corporation	20190327	55.98	55.98	54.755	55.84	55770	54.7417	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190327	20.72	20.81	20.7	20.75	18041	19.3398	up	down	incorrect
MTW.US	The Manitowoc Company Inc	20190327	16.31	16.35	15.96	16.18	161489	16.18	down	down	correct
MTX.US	Minerals Technologies Inc	20190327	57.6	58.47	57.52	58.17	78794	57.627	up	up	correct
MTZ.US	MasTec Inc	20190327	46.16	46.49	45.47	46.14	861589	46.14	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190327	14.7	14.96	14.7	14.87	77412	13.1008	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190327	13.26	13.31	13.25	13.29	94070	11.8603	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190327	12.24	12.28	12.21	12.23	41621	10.8177	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190327	5.03	5.11	5.01	5.07	806153	4.5867	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190327	14.8	14.94	14.5	14.52	58305	13.2592	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190327	13.79	13.86	13.7493	13.76	108033	12.292	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190327	13.64	13.65	13.59	13.65	32598	11.9506	up	up	correct
MUR.US	Murphy Oil Corporation	20190327	29.1	29.36	28.6262	29.19	2004407	26.2962	up	up	correct
MUSA.US	Murphy USA Inc	20190327	82.78	84.4	82.76	83.99	288370	83.2408	up	up	correct
MUX.US	McEwen Mining Inc	20190327	1.7	1.74	1.63	1.64	4466388	1.64	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190327	8.93	8.98	8.9	8.96	167144	7.9093	up	up	correct
MVO.US	MV Oil Trust	20190327	8.11	8.25	7.9986	8.22	18053	5.8306	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190327	14.7	14.79	14.66	14.76	23827	12.9833	up	up	correct
MWA.US	Mueller Water Products Inc	20190327	9.98	10.04	9.875	9.95	359257	9.4613	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190327	7.57	7.59	7.4	7.48	178266	7.48	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190327	10.61	10.72	10.61	10.64	7639	10.64	up	up	correct
MXF.US	The Mexico Fund Inc	20190327	13.89	13.89	13.74	13.83	29263	12.3087	down	down	correct
MXL.US	MaxLinear Inc	20190327	24.83	25.015	24.19	24.78	229741	24.78	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190327	13.43	13.44	13.39	13.39	39799	11.9651	down	up	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20190327	13.95	14.06	13.91	14.0402	113598	12.3358	up	down	incorrect
MYE.US	Myers Industries Inc	20190327	17.19	17.41	16.96	17.29	65645	15.8299	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190327	12.84	12.9032	12.84	12.89	124579	11.483	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190327	14.32	14.39	14.26	14.32	57940	12.4907
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190327	12.32	12.36	12.3	12.32	56942	10.9559
MYOV.US	Myovant Sciences Ltd	20190327	24.47	24.5	23.8	24.07	65500	24.07	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190327	13.7	13.9	13.7	13.86	303376	13.1255	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20190327	13.58	13.63	13.57	13.58	414838	12.5355
NAN.US	Nuveen New York Quality Municipal Income Fund	20190327	13.41	13.425	13.4	13.4	46653	12.4522	down	down	correct
NAT.US	Nordic American Tankers Limited	20190327	2.02	2.04	1.97	2.03	893037	1.732	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190327	12.76	12.7735	12.74	12.76	3150	11.9245
NBB.US	Nuveen Taxable Municipal Income Fund	20190327	20.45	20.6	20.45	20.55	86540	17.7334	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190327	32.61	33.16	32.41	33	116908	30.9346	up	up	correct
NBR.US	Nabors Industries Ltd	20190327	3.43	3.4901	3.35	3.39	141325	163.5213	down	up	incorrect
NC.US	NACCO Industries Inc	20190327	37.185	37.95	37.13	37.8	11576	35.2844	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190327	9.576	9.61	9.55	9.56	49814	8.7854	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190327	54.65	54.76	53.54	53.94	2322293	53.94	down	down	correct
NCR.US	NCR Corporation	20190327	26.48	26.86	26.025	26.54	700468	26.54	up	up	correct
NCV.US	PA	20190327	24.8	24.88	24.5	24.54	104690	21.3657	down	up	incorrect
NCZ.US	PA	20190327	24.13	24.13	23.97	23.98	231679	22.4159	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190327	8.31	8.31	8.17	8.23	22644	56.2637	down	down	correct
NEA.US	Nuveen AMT	20190327	13.37	13.38	13.34	13.35	358608	12.3442	down	down	correct
NEM.US	Newmont Corporation	20190327	35.65	35.84	35.39	35.71	11174200	32.6354	up	up	correct
NEP.US	NextEra Energy Partners LP	20190327	46.81	47.5	46.17	47.48	427766	42.8763	up	up	correct
NETI.US	Eneti Inc	20190327	3.9458	4.0355	3.8661	4.0156	34619	36.0915	up	up	correct
NEU.US	NewMarket Corporation	20190327	434.35	436.33	429.745	431.91	34705	408.4976	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190327	14	14	13.96	13.99	24471	12.6876	down	down	correct
NEW.US	Puxin Limited	20190327	6.93	7	6.71	6.78	183921	6.78	down	down	correct
NEWR.US	New Relic Inc	20190327	101	101.11	96.62	97.99	690070	97.99	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190327	10.5	10.81	10.45	10.76	970970	10.76	up	up	correct
NEXA.US	Nexa Resources S.A	20190327	12.21	12.49	12.21	12.37	57182	11.1041	up	down	incorrect
NFG.US	National Fuel Gas Company	20190327	61.26	61.37	60.83	60.93	396788	54.8929	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190327	11.92	11.97	11.88	11.94	293834	9.8114	up	up	correct
NGG.US	National Grid plc	20190327	58.25	58.74	58.09	58.58	567232	49.7751	up	up	correct
NGL.US	PC	20190327	13.9	14.12	13.82	13.83	1106944	11.7775	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20190327	17.47	17.53	17.26	17.39	23568	17.39	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190327	12.2	12.2	11.85	11.94	52863	10.0226	down	up	incorrect
NGVT.US	Ingevity Corporation	20190327	106.94	107.84	103.735	104.53	230782	104.53	down	down	correct
NHI.US	National Health Investors Inc	20190327	79.92	79.95	79.09	79.63	187052	67.1672	down	up	incorrect
NI.US	PB	20190327	26.29	26.34	26.17	26.17	49509	22.2576	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190327	13.08	13.08	13.04	13.06	73770	12.2215	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190327	21.13	21.14	20.9	21.07	84968	16.732	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190327	9.99	10.045	9.9803	10.02	16180	9.4832	up	up	correct
NINE.US	Nine Energy Service Inc	20190327	22.84	23.23	22.49	22.74	118175	22.74	down	down	correct
NIO.US	NIO Inc	20190327	5.01	5.19	4.96	4.98	39753377	4.98	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190327	13.01	13.06	13	13.0315	17922	12.3281	up	up	correct
NJR.US	New Jersey Resources Corporation	20190327	50.23	50.42	49.77	49.97	342105	45.3898	down	down	correct
NKE.US	NIKE Inc	20190327	83.69	83.8	82.04	83.09	6485079	81.0432	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190327	11.87	11.9501	11.87	11.94	16263	11.1686	up	up	correct
NKX.US	Nuveen California AMT	20190327	13.91	14	13.9	13.9	103786	12.9221	down	down	correct
NL.US	NL Industries Inc	20190327	3.95	3.95	3.64	3.83	35959	3.5464	down	down	correct
NLS.US	Nautilus Inc	20190327	5.78	5.83	5.62	5.7	188634	5.7	down	down	correct
NLSN.US	Nielsen Holdings plc	20190327	27.15	27.33	26.45	26.63	6701408	25.073	down	down	correct
NM.US	PH	20190327	6.54	6.77	6.54	6.77	4500	6.77	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190327	10.82	11	10.79	11	19553	10.3151	up	up	correct
NMK.US	PC	20190327	95.25	95.25	93.25	93.27	150	83.8617	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190327	0.82	0.9403	0.82	0.9289	59591	12.0557	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20190327	8.5	8.5	8.2	8.48	900	8.48	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20190327	6.54	6.77	6.54	6.77	4500	6.77	up	up	correct
NMR.US	Nomura Holdings Inc	20190327	3.71	3.73	3.63	3.64	612956	3.2458	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190327	13.41	13.4199	13.4	13.41	5646	12.475
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190327	12.54	12.6	12.54	12.56	25051	11.7879	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190327	13.43	13.48	13.4	13.42	116418	12.542	down	down	correct
NNI.US	Nelnet Inc	20190327	54.66	54.85	54.29	54.52	65012	52.6829	down	down	correct
NNN.US	National Retail Properties Inc	20190327	55	55.27	54.47	55.26	748116	48.4948	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20190327	10.16	10.25	10	10.12	53075	5.937	down	down	correct
NOA.US	North American Construction Group Ltd	20190327	11.7	11.78	11.39	11.66	72836	11.2978	down	up	incorrect
NOAH.US	Noah Holdings Limited	20190327	45.44	46.245	44.75	45.46	150311	45.46	up	up	correct
NOC.US	Northrop Grumman Corporation	20190327	265.81	268.5	263.29	263.92	809707	253.1519	down	up	incorrect
NOK.US	Nokia Corporation	20190327	5.81	5.86	5.78	5.82	24587119	5.6995	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190327	12.8501	12.89	12.8501	12.89	1170	12.0942	up	up	correct
NOMD.US	Nomad Foods Limited	20190327	20.8	20.855	20.44	20.72	1569841	20.72	down	down	correct
NOV.US	NOV Inc	20190327	26.72	26.94	26.215	26.31	2185610	25.8983	down	down	correct
NOW.US	ServiceNow Inc	20190327	244.82	244.82	235.6	241.37	1578780	241.37	down	down	correct
NP.US	Neenah Inc	20190327	64.02	64.82	62.9	63.97	63036	58.2793	down	down	correct
NPK.US	National Presto Industries Inc	20190327	111.06	112.87	109.79	111.88	39183	98.3498	up	up	correct
NPO.US	EnPro Industries Inc	20190327	63.66	64.12	62.71	63.5	179464	60.8452	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190327	6.09	6.215	6	6.19	750586	6.19	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190327	12.6628	12.69	12.6201	12.68	21886	11.8876	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190327	13.16	13.1832	13.16	13.18	21814	12.1344	up	up	correct
NR.US	Newpark Resources Inc	20190327	8.95	9.1	8.74	8.78	543219	8.78	down	down	correct
NRG.US	NRG Energy Inc	20190327	43.2	43.33	42.63	42.82	2110833	39.9118	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190327	20.37	20.477	20.3	20.4	141206	15.4791	up	up	correct
NRK.US	Nuveen New York AMT	20190327	12.79	12.82	12.76	12.77	148933	12.1148	down	down	correct
NRP.US	Natural Resource Partners L.P	20190327	41.69	42.25	41.61	42.2	15668	33.2425	up	up	correct
NRT.US	North European Oil Royalty Trust	20190327	6.93	7.1	6.9	6.94	9176	5.4817	up	up	correct
NS.US	PC	20190327	24.42	24.42	24.01	24.01	12085	18.4186	down	up	incorrect
NSA.US	PA	20190327	28.16	28.44	27.825	28.3	325065	25.3335	up	up	correct
NSC.US	Norfolk Southern Corporation	20190327	181.09	182.81	180.5	182.42	964297	173.6625	up	up	correct
NSCO.US	WS	20190327	10.15	10.15	10.15	10.15	487274	6.1981
NSL.US	Nuveen Senior Income Fund	20190327	5.79	5.81	5.78	5.78	148394	4.7034	down	down	correct
NSP.US	Insperity Inc	20190327	122.28	123.43	120.405	121.7	260426	113.7101	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190327	34.68	35.185	34.435	35.06	116248	30.4119	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20190327	13.83	13.88	13.7	13.8	205508	110.7077	down	down	correct
NTP.US	Nam Tai Property Inc	20190327	9.9	9.9	9.7672	9.8	10473	9.8	down	down	correct
NTR.US	Nutrien Ltd	20190327	50.91	51.95	50.89	51.75	1542410	46.4783	up	up	correct
NUE.US	Nucor Corporation	20190327	57	57.66	56.82	57.58	2306072	53.0912	up	down	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190327	14.39	14.49	14.39	14.49	25904	13.5159	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190327	48.05	48.71	47.5	48.11	701506	43.7282	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190327	9.86	10	9.86	9.92	655079	9.3518	up	up	correct
NUW.US	Nuveen AMT	20190327	16.07	16.11	16	16.0995	44953	15.0742	up	up	correct
NVG.US	Nuveen AMT	20190327	15.1	15.12	15.07	15.12	290732	13.8252	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190327	10.81	10.89	10.7	10.83	44996	10.83	up	down	incorrect
NVR.US	NVR Inc	20190327	2859.2	2893.75	2840.57	2860.24	38318	2860.24	up	up	correct
NVRO.US	Nevro Corp	20190327	62.34	63.29	61.17	61.98	479332	61.98	down	down	correct
NVS.US	Novartis AG	20190327	93.8866	94.2419	93.2453	93.8472	3694105	78.0171	down	up	incorrect
NVT.US	nVent Electric plc	20190327	26.08	26.74	26.08	26.58	956433	24.5039	up	up	correct
NVTA.US	Invitae Corporation	20190327	23.37	23.38	21.23	22.37	2388800	22.37	down	down	correct
NWG.US	NatWest Group plc	20190327	6.76	6.795	6.7	6.76	755539	5.7055
NWN.US	Northwest Natural Holding Company	20190327	66.25	66.25	65.45	65.82	138547	59.9966	down	down	correct
NX.US	Quanex Building Products Corporation	20190327	15.62	15.93	15.59	15.74	143717	15.0189	up	up	correct
NXC.US	Nuveen California Select Tax	20190327	14.05	14.19	14.05	14.13	16870	12.885	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190327	13.73	13.83	13.73	13.83	62639	12.7515	up	up	correct
NXN.US	Nuveen New York Select Tax	20190327	13.4	13.446	13.33	13.4	4070	12.2292
NXP.US	Nuveen Select Tax	20190327	14.59	14.64	14.5501	14.6	43728	13.3209	up	down	incorrect
NXQ.US	Nuveen Select Tax	20190327	13.88	13.92	13.87	13.88	32902	12.6611
NXR.US	Nuveen Select Tax	20190327	14.73	14.8	14.71	14.8	15426	13.5019	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20190327	40.09	40.23	37.69	37.89	90423	35.0449	down	down	correct
NYCB.US	PU	20190327	48.25	48.34	48	48.25	5422	48.25
NYT.US	The New York Times Company	20190327	32.68	32.98	32.27	32.74	1762322	32.2045	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190327	15	15.03	14.97	15.01	223735	14.134	up	up	correct
O.US	Realty Income Corporation	20190327	74.05	74.14	73.1002	73.45	1770142	65.4355	down	down	correct
OAK.US	PB	20190327	24.9	24.9926	24.86	24.89	158741	21.0237	down	down	correct
OC.US	Owens Corning	20190327	45.56	46.31	45.165	46.2	1346146	44.6112	up	down	incorrect
OCN.US	Ocwen Financial Corporation	20190327	1.83	1.84	1.76	1.82	326882	27.3	down	down	correct
ODC.US	Oil	20190327	29.69	30.85	29.69	30.44	6512	28.08	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190327	18.52	18.69	18.09	18.53	876689	17.6839	up	up	correct
OFC.US	Corporate Office Properties Trust	20190327	27.31	27.62	27.23	27.57	588806	24.5755	up	down	incorrect
OFG.US	OFG Bancorp	20190327	19.51	19.66	19.11	19.48	196478	18.5973	down	up	incorrect
OGE.US	OGE Energy Corp	20190327	43.66	43.66	43.21	43.42	1319184	38.4268	down	down	correct
OGS.US	ONE Gas Inc	20190327	90.08	90.39	89.27	89.53	163159	83.0236	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190327	37.62	37.8	37.2239	37.54	1081452	30.3955	down	down	correct
OI.US	O	20190327	19.24	19.375	19.14	19.2	661981	18.8674	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190327	7.81	7.86	7.78	7.81	129058	6.8227
OIBR.US	C	20190327	1.77	1.78	1.65	1.65	58787600	1.65	down	up	incorrect
OII.US	Oceaneering International Inc	20190327	15.89	16.03	15.51	15.63	964657	15.63	down	down	correct
OIS.US	Oil States International Inc	20190327	15.87	16.47	15.61	15.62	1783166	15.62	down	down	correct
OKE.US	ONEOK Inc	20190327	68.89	69.4	68.39	68.84	1760540	55.2466	down	down	correct
OLN.US	Olin Corporation	20190327	23.27	23.74	23.23	23.26	3458166	20.8943	down	down	correct
OLP.US	One Liberty Properties Inc	20190327	28.76	28.98	28.35	28.89	49374	23.462	up	up	correct
OMC.US	Omnicom Group Inc	20190327	72.74	73.2	72.1	72.86	1370442	65.5944	up	up	correct
OMF.US	OneMain Holdings Inc	20190327	31.39	31.75	31.01	31.31	710400	20.7542	down	up	incorrect
OMI.US	Owens & Minor Inc	20190327	4.19	4.29	4.13	4.16	941183	4.1471	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190327	7.82	8.05	7.59	7.89	171000	7.89	up	up	correct
ONTO.US	Onto Innovation Inc	20190327	30.06	30.38	29.29	29.64	120756	29.64	down	down	correct
OOMA.US	Ooma Inc	20190327	13.67	13.79	13.45	13.54	54246	13.54	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20190327	26.09	26.33	25.93	26.22	46467	23.804	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190327	11.85	11.935	11.6336	11.85	724015	11.376
ORA.US	Ormat Technologies Inc	20190327	55.15	55.75	55	55.55	140791	54.5793	up	up	correct
ORAN.US	Orange S.A	20190327	16.26	16.285	16.14	16.23	275871	13.4742	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20190327	6.81	6.81	6.73	6.74	632013	4.4039	down	down	correct
ORCL.US	Oracle Corporation	20190327	53.28	53.65	52.31	52.81	12636050	50.4514	down	down	correct
ORI.US	Old Republic International Corporation	20190327	20.73	21.005	20.73	20.88	1197567	15.9837	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20190327	3.02	3.2425	3.005	3.21	285009	3.21	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190327	2.36	2.38	2.26	2.28	276848	2.28	down	up	incorrect
OSK.US	Oshkosh Corporation	20190327	74.02	74.45	72.84	73.16	766014	70.3301	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190327	23.2	23.25	22.78	23.06	1173000	21.6293	down	up	incorrect
OVV.US	Ovintiv Inc	20190327	7.18	7.27	7.1	7.15	3050762	32.708	down	down	correct
OXM.US	Oxford Industries Inc	20190327	74.84	76.83	74.84	76.37	250877	72.3391	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190327	67.21	67.21	65.86	66.35	3559787	60.7998	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190327	89.05	89.51	88.06	88.12	77795	80.3077	down	down	correct
PACK.US	Ranpak Holdings Corp	20190327	10.18	10.2	10.16	10.19	118801	10.19	up	up	correct
PAG.US	Penske Automotive Group Inc	20190327	43.25	44.06	43.11	43.95	322703	41.2964	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20190327	30.84	31.64	30.35	30.61	3277257	30.61	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190327	14.53	14.72	14.53	14.53	19020	13.0106
PAM.US	Pampa Energía S.A	20190327	27.25	27.53	25.47	26.11	835344	26.11	down	down	correct
PAR.US	PAR Technology Corporation	20190327	24.99	25.25	24.25	24.4	94606	24.094	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190327	17.87	17.99	17.65	17.84	217822	17.84	down	down	correct
PAYC.US	Paycom Software Inc	20190327	185.96	186.99	178	182.97	520308	182.97	down	down	correct
PB.US	Prosperity Bancshares Inc	20190327	68.29	68.94	67.725	68.56	312980	63.3627	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20190327	36.62	36.81	36.37	36.64	575352	30.7123	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190327	24.86	24.99	24.86	24.88	28111	20.7069	up	up	correct
PBF.US	PBF Energy Inc	20190327	32.5	33.06	32.4	32.6	1299076	31.1963	up	up	correct
PBFX.US	PBF Logistics LP	20190327	21.04	21.11	20.95	21	62726	15.8951	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190327	28.77	29.72	28.76	29.47	300712	29.47	up	up	correct
PBI.US	Pitney Bowes Inc	20190327	6.55	6.82	6.53	6.72	4893005	6.0196	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20190327	15.92	16.02	15.44	15.49	23959721	12.2399	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190327	14.3	14.38	13.87	13.87	11621740	11.8387	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190327	7.5	7.595	7.48	7.57	65267	6.2942	up	up	correct
PBY.US	Prospect Capital Corporation	20190327	24.555	24.65	24.468	24.65	12081	21.4507	up	up	correct
PCF.US	High Income Securities Fund	20190327	9	9.05	9	9.04	14053	6.9955	up	up	correct
PCG.US	PG&E Corporation	20190327	17.93	17.995	17.4	17.68	8151552	17.68	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190327	23.35	23.45	23.25	23.29	428436	17.6545	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190327	9.05	9.05	8.83	8.97	82394	7.8568	down	down	correct
PCM.US	PCM Fund Inc	20190327	11.0683	11.1332	11.03	11.12	30105	8.7242	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190327	17.07	17.19	17.01	17.11	73781	13.802	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190327	17.78	18	17.78	18	94988	16.6517	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190327	31.96	32	31.75	31.87	207112	24.375	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190327	20.55	20.66	20.35	20.61	419815	18.2006	up	up	correct
PDS.US	Precision Drilling Corporation	20190327	2.39	2.425	2.31	2.34	65308	46.8	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20190327	16.45	16.49	16.3784	16.39	79054	13.2847	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190327	31.84	31.92	31.41	31.51	2182266	27.9321	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20190327	59.91	59.995	59.11	59.28	1991787	53.994	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190327	6.24	6.27	6.16	6.19	900498	5.0122	down	down	correct
PEN.US	Penumbra Inc	20190327	155.18	156.09	148.29	149.11	587729	149.11	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20190327	16.73	16.8	16.54	16.67	149886	13.888	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190327	13.75	13.75	13.69	13.73	18759	11.6091	down	down	correct
PFE.US	Pfizer Inc	20190327	42.34	42.64	41.92	42.02	18458296	35.8532	down	down	correct
PFGC.US	Performance Food Group Company	20190327	38.83	39.39	38.7225	38.76	817707	38.76	down	up	incorrect
PFL.US	PIMCO Income Strategy Fund	20190327	11.54	11.58	11.5	11.52	74635	8.8814	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190327	10.41	10.44	10.33	10.36	131536	7.9818	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190327	11.25	11.25	11.13	11.15	14499	9.301	down	up	incorrect
PFS.US	Provident Financial Services Inc	20190327	25.82	26.1	25.58	25.95	145359	22.7977	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190327	21.47	22.15	21.47	21.94	306974	21.3009	up	up	correct
PG.US	The Procter & Gamble Company	20190327	102.76	103.02	102.0366	102.9	6037090	96.0317	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190327	14.53	14.65	14.53	14.58	15649	11.3679	up	up	correct
PGR.US	The Progressive Corporation	20190327	73.06	73.38	72.34	72.71	2967196	65.4984	down	down	correct
PGRE.US	Paramount Group Inc	20190327	14.22	14.26	14.03	14.1	1489571	12.7946	down	down	correct
PGTI.US	PGT Innovations Inc	20190327	13.85	14.15	13.8254	13.9	399069	13.9	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190327	18.53	18.54	18.29	18.42	54237	14.8696	down	down	correct
PH.US	Parker	20190327	165.63	167.1	164.19	166.6	997189	159.0655	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190327	10.34	10.3597	10.29	10.29	69393	8.4835	down	up	incorrect
PHG.US	Koninklijke Philips N.V	20190327	40.46	40.55	40.08	40.52	601838	37.2974	up	up	correct
PHI.US	PLDT Inc	20190327	22.05	22.2	22.02	22.14	55614	18.1773	up	up	correct
PHK.US	PIMCO High Income Fund	20190327	9.01	9.02	8.93	8.99	429706	6.8791	down	up	incorrect
PHM.US	PulteGroup Inc	20190327	27.89	28.885	27.81	28.78	8355036	27.8384	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190327	8.91	8.95	8.88	8.95	105699	6.9301	up	down	incorrect
PHX.US	PHX Minerals Inc	20190327	15.76	15.94	15.715	15.84	19817	15.1813	up	up	correct
PII.US	Polaris Inc	20190327	82.68	84.465	82.68	83.85	442513	78.3406	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20190327	4.48	4.48	4.46	4.48	84586	3.6447
PIPR.US	Piper Sandler Companies	20190327	72.69	73.75	71.75	73.05	58200	66.8915	up	up	correct
PJT.US	PJT Partners Inc	20190327	41.92	42.28	41.6216	42.09	82529	40.1041	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190327	31.4	31.49	30.955	31.28	1270049	27.5338	down	down	correct
PKE.US	Park Aerospace Corp	20190327	16	16.06	15.69	16.02	84262	13.9717	up	up	correct
PKG.US	Packaging Corporation of America	20190327	97.78	99.22	97.65	98.57	699259	90.6905	up	up	correct
PKI.US	PerkinElmer Inc	20190327	96	96.31	93.7	94.35	365141	93.6959	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190327	26.25	26.25	25.91	26.04	62279	20.2419	down	down	correct
PKX.US	POSCO	20190327	55.8	56.17	55.63	55.68	163703	51.0598	down	down	correct
PLAN.US	Anaplan Inc	20190327	40.93	40.9889	37.92	40	435883	40	down	down	correct
PLD.US	Prologis Inc	20190327	72.15	72.37	71.09	71.59	2038320	67.0918	down	down	correct
PLNT.US	Planet Fitness Inc	20190327	67.04	67.42	65.79	67.09	919720	67.09	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190327	37.13	37.59	36.54	37.58	76805	34.7309	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190327	16.95	17.17	16.66	16.98	88182	13.9872	up	up	correct
PM.US	Philip Morris International Inc	20190327	88.27	88.605	85.95	87.03	6483167	74.1682	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20190327	14.19	14.2	14.11	14.2	32368	13.3223	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190327	14.19	14.24	14.12	14.24	202378	13.3908	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20190327	7.43	7.48	7.4062	7.48	127140	6.5481	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190327	12.23	12.29	12.2	12.27	45598	10.6499	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190327	20.69	20.7	20.49	20.68	506910	16.0717	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190327	12.57	12.57	12.41	12.4786	60305	11.4983	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190327	121.29	121.93	120.38	121.27	1773231	110.7436	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190327	13.18	13.24	13.18	13.24	14999	12.263	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190327	11.82	11.929	11.82	11.9	27462	11.2882	up	up	correct
PNM.US	PNM Resources Inc	20190327	47.62	47.62	47.06	47.33	311116	44.0928	down	down	correct
PNR.US	Pentair plc	20190327	43.36	43.57	43.1	43.43	1202545	41.5367	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190327	97.1	97.25	95.91	96.45	748632	86.7914	down	down	correct
POLY.US	Plantronics Inc	20190327	45.07	45.41	44.07	45.18	407266	44.064	up	up	correct
POR.US	Portland General Electric Company	20190327	52.53	52.53	51.94	52.09	697181	47.3312	down	up	incorrect
POST.US	Post Holdings Inc	20190327	109.49	109.82	108.61	109.14	450930	109.14	down	down	correct
PPG.US	PPG Industries Inc	20190327	108.61	110.52	108.33	110.08	1705752	105.1909	up	up	correct
PPL.US	PPL Corporation	20190327	32.5	32.53	32.16	32.34	2802874	27.7642	down	down	correct
PPT.US	Putnam Premier Income Trust	20190327	5.11	5.11	5.04	5.06	261598	4.0801	down	up	incorrect
PRA.US	ProAssurance Corporation	20190327	35.63	36	35.33	35.64	228522	33.464	up	up	correct
PRG.US	PROG Holdings Inc	20190327	50.7812	51.6006	50.4515	51.1809	324515	43.1727	up	up	correct
PRGO.US	Perrigo Company plc	20190327	47.25	48.43	47.25	47.83	850290	45.3363	up	up	correct
PRI.US	Primerica Inc	20190327	121.75	123.04	120.57	122.03	183207	118.0239	up	up	correct
PRLB.US	Proto Labs Inc	20190327	105.31	105.6999	102.06	103.12	129037	103.12	down	up	incorrect
PRMW.US	Primo Water Corporation	20190327	14.66	14.73	14.575	14.63	687604	13.9883	down	down	correct
PRO.US	PROS Holdings Inc	20190327	42.34	42.35	41.12	42.12	121796	42.12	down	down	correct
PRS.US	Prudential Financial Inc	20190327	25.45	25.64	25.41	25.64	105121	22.2479	up	up	correct
PRT.US	PermRock Royalty Trust	20190327	8.69	8.7	8.38	8.7	43399	7.0723	up	up	correct
PRTY.US	Party City Holdco Inc	20190327	8.25	8.57	8.25	8.41	2276936	8.41	up	up	correct
PRU.US	Prudential Financial Inc	20190327	91.34	91.95	90.86	91.53	1466196	79.4027	up	down	incorrect
PSA.US	Public Storage	20190327	220.12	220.77	217.77	219.2	1262102	200.082	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190327	26.93	26.93	26.75	26.75	8026	21.5704	down	down	correct
PSO.US	Pearson plc	20190327	10.96	11.0386	10.93	11.01	312639	10.0996	up	up	correct
PSTG.US	Pure Storage Inc	20190327	21.1	21.21	20.37	20.94	3139999	20.94	down	up	incorrect
PSX.US	Phillips 66	20190327	97.75	98.29	96.97	97.27	1657384	85.7944	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190327	52.37	52.98	52.08	52.51	279939	40.8739	up	up	correct
PTR.US	PetroChina Company Limited	20190327	65.09	65.31	64.51	64.93	71498	53.8203	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190327	17.3	17.44	17.3	17.34	214077	13.6403	up	up	correct
PUK.US	Prudential plc	20190327	41.53	41.69	41.1	41.47	247899	32.7535	down	up	incorrect
PUKPRA.US	PUKPRA	20190327	26.78	26.78	26.51	26.63	13975	23.2764	down	down	correct
PUMP.US	ProPetro Holding Corp	20190327	21.7	22.6	21.7	22.34	964414	22.34	up	up	correct
PVG.US	Pretium Resources Inc	20190327	8.5	8.82	8.49	8.7	1422111	8.7	up	up	correct
PVH.US	PVH Corp	20190327	110.47	112.06	110.21	110.89	1628611	110.5917	up	up	correct
PVL.US	Permianville Royalty Trust	20190327	3.5	3.52	3.46	3.51	90676	2.7551	up	up	correct
PWR.US	Quanta Services Inc	20190327	37.13	37.32	36.75	37.12	1132261	36.7177	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190327	142.72	147.34	141.78	147.15	2479789	137.0728	up	down	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20190327	10.05	10.24	9.8	10.1992	17195	9.4516	up	up	correct
PYS.US	PPlus Trust Series RRD	20190327	17.1841	17.48	17.1841	17.47	11754	13.574	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190327	11.07	11.1	11.01	11.05	9423	10.2345	down	down	correct
PZN.US	Pzena Investment Management Inc	20190327	8.2	8.23	8.01	8.18	61124	7.27	down	down	correct
QD.US	Qudian Inc	20190327	4.95	5	4.75	4.84	3353471	4.84	down	down	correct
QGEN.US	QIAGEN N.V	20190327	40.32	40.4	39.74	40.03	1060516	40.03	down	down	correct
QSR.US	Restaurant Brands International Inc	20190327	64.24	65.31	64.22	64.94	1259612	59.0583	up	up	correct
QTWO.US	Q2 Holdings Inc	20190327	69.43	70.05	67.685	68.41	175895	68.41	down	down	correct
QUOT.US	Quotient Technology Inc	20190327	9.88	10.01	9.79	9.8	533860	9.8	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190327	24	24.19	24	24.19	42285	20.3223	up	up	correct
R.US	Ryder System Inc	20190327	58.77	60.17	58.76	59.59	469278	53.0061	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190327	21.65	21.69	21.55	21.68	93630	15.588	up	up	correct
RACE.US	Ferrari N.V	20190327	133.89	134.53	132.24	132.78	386067	130.0357	down	down	correct
RAD.US	Rite Aid Corporation	20190327	0.6515	0.6976	0.6221	0.6428	1145225	12.856	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190327	55.9	55.9	53.38	53.74	1345633	53.74	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190327	33.41	33.62	33.29	33.44	211931	31.9143	up	up	correct
RBC.US	Regal Beloit Corporation	20190327	79.84	80.41	79.41	80.1	122065	77.2807	up	up	correct
RC.US	Ready Capital Corporation	20190327	15.13	15.2	14.89	15.02	362623	11.1387	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190327	25.96	26.4	25.96	26.39	8696	22.4446	up	up	correct
RCF.US	UN	20190327	58.4	58.65	57.1	57.8	947709	57.8	down	up	incorrect
RCI.US	Rogers Communications Inc	20190327	53.44	53.74	53.3	53.64	216513	47.78	up	down	incorrect
RCL.US	Royal Caribbean Group	20190327	113.47	113.745	110.63	110.99	1860448	107.8496	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190327	10.33	10.45	10.31	10.35	77598	8.1895	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190327	11.54	11.62	11.115	11.44	53200	11.44	down	down	correct
RDN.US	Radian Group Inc	20190327	20.45	20.735	20.22	20.58	1357287	19.507	up	up	correct
RDS.US	B	20190327	64.03	64.25	63.3122	63.69	2188547	57.8215	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190327	40.44	40.465	39.52	39.93	164696	38.9915	down	down	correct
RE.US	Everest Re Group Ltd	20190327	215.61	217.1024	214.48	214.65	217022	200.3223	down	down	correct
RELX.US	RELX PLC	20190327	21.48	21.555	21.42	21.49	529688	19.9231	up	up	correct
RENN.US	Renren Inc	20190327	1.58	1.7	1.58	1.61	301469	4.83	up	up	correct
RES.US	RPC Inc	20190327	10.84	11.14	10.73	11.04	2268045	10.9847	up	down	incorrect
REV.US	Revlon Inc	20190327	21.19	21.53	20.65	21.33	207272	21.33	up	up	correct
REVG.US	REV Group Inc	20190327	10.42	10.56	10.27	10.52	204120	10.1793	up	up	correct
REX.US	REX American Resources Corporation	20190327	82	82.68	80.42	80.74	24624	80.74	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190327	35.61	35.835	35.25	35.71	495087	33.9344	up	up	correct
REZI.US	Resideo Technologies Inc	20190327	19.47	19.69	18.83	18.96	975530	18.96	down	down	correct
RF.US	Regions Financial Corporation	20190327	13.89	14.06	13.78	13.97	17025604	12.5575	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190327	13.16	13.17	13.052	13.11	51816	10.6911	down	up	incorrect
RFL.US	Rafael Holdings Inc	20190327	12.15	12.2517	11.6	11.8	53461	11.8	down	down	correct
RFP.US	Resolute Forest Products Inc	20190327	7.76	7.93	7.74	7.88	141488	7.3036	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20190327	140.93	141.73	140.2	140.67	189602	132.002	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20190327	52.08	53.335	52.07	53.04	117609	46.1799	up	down	incorrect
RGS.US	Regis Corporation	20190327	18.83	19.465	18.82	19.29	516575	19.29	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190327	10.06	10.06	9.95	9.99	12135	7.725	down	down	correct
RH.US	RH	20190327	129.44	131.5	127.71	129.4	823190	129.4	down	up	incorrect
RHI.US	Robert Half International Inc	20190327	63.31	63.84	62.32	63.23	857612	59.7546	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190327	84.32	84.5	83.12	83.61	250477	78.0948	down	down	correct
RIG.US	Transocean Ltd	20190327	8.93	9.07	8.685	8.81	7469593	8.81	down	down	correct
RIO.US	Rio Tinto Group	20190327	58.18	58.37	57.54	57.66	5049801	45.9541	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190327	16.52	16.68	16.45	16.52	34518	11.4117
RJF.US	Raymond James Financial Inc	20190327	78.1	78.52	77.73	78.5	1032865	49.9836	up	up	correct
RL.US	Ralph Lauren Corporation	20190327	125.14	126.4395	124.07	125.34	1229097	118.9963	up	up	correct
RLGY.US	Realogy Holdings Corp	20190327	11.75	12.01	11.68	11.7	2962240	11.4047	down	down	correct
RLI.US	RLI Corp	20190327	70.32	71.29	69.97	70.96	113899	66.4477	up	up	correct
RLJ.US	RLJ Lodging Trust	20190327	17.77	17.97	17.7	17.83	1565764	16.4307	up	up	correct
RM.US	Regional Management Corp	20190327	24.45	24.7099	24.36	24.38	12839	23.6997	down	down	correct
RMD.US	ResMed Inc	20190327	101.78	102.33	100.46	101.5	630825	99.0509	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190327	20.6	20.81	20.5666	20.7331	55385	17.6962	up	up	correct
RMPL.US	P	20190327	6710	6710	6710	6710	20	6521.0814
RMT.US	Royce Micro	20190327	8.27	8.28	8.17	8.26	107108	6.699	down	down	correct
RNG.US	RingCentral Inc	20190327	108	109.28	104.196	106.02	513466	106.02	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190327	6.8	6.85	6.42	6.48	7177	6.48	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190327	20.16	20.37	20.11	20.36	108161	16.9839	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190327	143.75	144.55	142.56	142.63	180159	139.3795	down	down	correct
ROG.US	Rogers Corporation	20190327	155.44	157.24	150.9365	152.75	107325	152.75	down	up	incorrect
ROK.US	Rockwell Automation Inc	20190327	171.3	172.15	170.04	171.04	582626	162.3384	down	down	correct
ROL.US	Rollins Inc	20190327	41	41.33	40.9	41.21	1274646	26.7766	up	up	correct
ROP.US	Roper Technologies Inc	20190327	334.96	336.6	333.68	335.57	285560	330.6501	up	up	correct
RPM.US	RPM International Inc	20190327	57.56	57.915	56.54	57.18	522655	54.1893	down	down	correct
RPT.US	RPT Realty	20190327	11.92	12.005	11.795	11.94	473397	10.6124	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190327	12.55	12.63	12.51	12.59	273598	10.4377	up	up	correct
RRC.US	Range Resources Corporation	20190327	11	11.0533	10.67	10.77	4944603	10.6394	down	up	incorrect
RRD.US	R. R. Donnelley & Sons Company	20190327	4.52	4.69	4.51	4.63	946057	4.434	up	up	correct
RRX.US	Regal Beloit Corporation	20190327	79.84	80.41	79.41	80.1	122065	77.2807	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20190327	88.58	89.06	88	88.92	613272	83.8832	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190327	21.87	21.87	21.87	21.87	0	16.641
RSG.US	Republic Services Inc	20190327	80.59	81.2	80.24	80.26	1217280	76.3916	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190327	126.12	127.14	125.64	126.3	2728758	74.2312	up	up	correct
RVI.US	Retail Value Inc	20190327	5.8899	5.9521	5.8069	5.9012	995030	-18.316	up	up	correct
RVT.US	Royce Value Trust Inc	20190327	13.57	13.64	13.49	13.64	200031	10.8964	up	up	correct
RWT.US	Redwood Trust Inc	20190327	16.11	16.15	16.04	16.07	924536	13.2226	down	up	incorrect
RXN.US	Rexnord Corporation	20190327	24.76	24.87	24.24	24.25	3760026	23.8866	down	down	correct
RY.US	Royal Bank of Canada	20190327	76.59	76.59	75.7	76.12	795980	68.1448	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20190327	12.53	12.96	12.45	12.78	345416	12.6463	up	up	correct
RYB.US	RYB Education Inc	20190327	6.68	7.05	6.68	6.84	129361	6.84	up	up	correct
RYI.US	Ryerson Holding Corporation	20190327	8.51	8.868	8.5	8.83	91104	8.7722	up	up	correct
RYN.US	Rayonier Inc	20190327	29.99	30.53	29.905	30.31	906593	27.4549	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20190327	26.67	26.68	26.54	26.65	19322	22.7019	down	down	correct
SA.US	Seabridge Gold Inc	20190327	14.24	14.42	14.15	14.25	262821	14.25	up	up	correct
SAFE.US	Safehold Inc	20190327	20.74	21.13	20.72	21.01	19378	20.2112	up	up	correct
SAH.US	Sonic Automotive Inc	20190327	14.45	14.885	14.33	14.74	262927	14.2634	up	up	correct
SAIC.US	Science Applications International Corporation	20190327	73.78	73.96	71.82	73.29	307943	69.7926	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190327	28.61	28.63	27.2	27.75	1021924	27.75	down	down	correct
SAM.US	The Boston Beer Company Inc	20190327	291.43	293.03	283.62	290.92	96662	290.92	down	up	incorrect
SAN.US	Banco Santander S.A	20190327	4.72	4.7331	4.62	4.67	9622659	4.4263	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190327	5.82	5.845	5.71	5.71	1622299	5.71	down	down	correct
SAP.US	SAP SE	20190327	113.69	114.01	112.65	113.56	1173076	108.655	down	down	correct
SAR.US	Saratoga Investment Corp	20190327	22.3	22.32	22.12	22.29	21481	18.6639	down	down	correct
SAVE.US	Spirit Airlines Inc	20190327	52.29	53.89	52.29	53.21	959369	53.21	up	up	correct
SB.US	Safe Bulkers Inc	20190327	1.46	1.52	1.42	1.5	299592	1.5	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190327	218.2	219.25	214.1	214.1	71996140	214.1	down	up	incorrect
SBH.US	Sally Beauty Holdings Inc	20190327	18.05	18.52	18.04	18.46	1357407	18.46	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190327	8.77	8.78	8.76	8.78	38402	8.0721	up	down	incorrect
SBOW.US	SilverBow Resources Inc	20190327	23.62	24.08	23.095	23.55	18604	23.55	down	down	correct
SBR.US	Sabine Royalty Trust	20190327	46.33	47.2841	45.82	46.96	22795	38.0178	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190327	10.34	10.44	10	10.02	2102662	9.3554	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190327	4.78	4.8178	4.44	4.55	7394918	4.0634	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190327	20.7	21.01	20.67	20.77	898028	18.996	up	up	correct
SCCO.US	Southern Copper Corporation	20190327	39.33	39.51	38.46	38.86	846726	34.5785	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190327	12.73	12.76	12.63	12.64	26997	9.2963	down	up	incorrect
SCE.US	PL	20190327	20.26	20.35	20.155	20.225	36107	18.8731	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190327	42.5	42.525	41.59	41.91	6557265	40.2258	down	down	correct
SCI.US	Service Corporation International	20190327	39.99	40.075	39.35	39.5	3964658	37.7702	down	down	correct
SCL.US	Stepan Company	20190327	86	87.58	85.58	86.95	74798	84.4341	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190327	14.09	14.16	14.07	14.16	148619	10.711	up	up	correct
SCS.US	Steelcase Inc	20190327	15.09	15.32	15.05	15.16	1195075	13.5936	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20190327	16.04	16.46	15.85	15.97	129167	13.2676	down	down	correct
SCX.US	The L.S. Starrett Company	20190327	7.56	7.69	7.47	7.68	4580	7.68	up	up	correct
SD.US	SandRidge Energy Inc	20190327	8.05	8.22	7.9	8.08	196303	8.08	up	up	correct
SDRL.US	Seadrill Limited	20190327	75	75.45	71	71.21	513735	71.21	down	down	correct
SE.US	Sea Limited	20190327	24.4	24.76	23.45	23.8	5393888	23.8	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190327	24.24	24.66	23.8	24.62	1333863	24.62	up	up	correct
SEDA.US	UN	20190327	0.13	0.13	0.13	0.13	7500	0.13
SEE.US	Sealed Air Corporation	20190327	46.1	46.34	45.69	45.89	880362	43.9599	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190327	14.09	14.16	13.73	13.93	413137	13.7849	down	down	correct
SF.US	Stifel Financial Corp	20190327	51.93	52.09	51.16	51.6	619375	33.4222	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190327	24.22	24.42	24.1814	24.42	57764	22.6134	up	down	incorrect
SFE.US	Safeguard Scientifics Inc	20190327	10.62	10.83	10.54	10.8	47851	9.9126	up	up	correct
SFL.US	SFL Corporation Ltd	20190327	12.32	12.36	12.16	12.29	535595	9.4873	down	up	incorrect
SFUN.US	Fang Holdings Limited	20190327	1.25	1.315	1.2475	1.3	684085	65	up	up	correct
SG.US	Sweetgreen Inc.	20190327	12.51	12.51	12.51	12.51	452	12.51
SGU.US	Star Group L.P	20190327	9.74	9.78	9.62	9.71	45110	8.363	down	down	correct
SHAK.US	Shake Shack Inc	20190327	55.04	56.24	55.03	56.07	397527	56.07	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190327	37.35	37.88	37.295	37.86	197133	34.8341	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190327	48.76	48.95	48.35	48.54	32869	39.3068	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190327	19.61	20	19.49	19.99	1415798	14.348	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20190327	14.32	14.495	14.225	14.34	3234834	13.5325	up	up	correct
SHOP.US	Shopify Inc	20190327	205.66	205.72	196.61	200.08	1020415	200.08	down	down	correct
SHW.US	The Sherwin	20190327	421.32	428.3	419.24	426.69	622040	138.9355	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190327	3.98	3.99	3.8	3.81	5538990	3.4138	down	down	correct
SIG.US	Signet Jewelers Limited	20190327	26.24	27.42	26.2	27.24	1157855	25.6004	up	up	correct
SII.US	Sprott Inc	20190327	2.32	2.34	2.26	2.28	16004	20.9003	down	down	correct
SITC.US	SITE Centers Corp	20190327	13.63	13.66	13.37	13.47	777528	12.2258	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190327	57.02	57.845	56.51	56.57	486798	56.57	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190327	48.42	49.05	48.04	48.94	1091112	46.1437	up	down	incorrect
SJI.US	South Jersey Industries Inc	20190327	32.11	32.28	31.895	32.18	411237	28.4296	up	up	correct
SJM.US	The J. M. Smucker Company	20190327	115.82	116.035	114.86	114.9	998668	105.6717	down	down	correct
SJR.US	Shaw Communications Inc	20190327	20.64	20.86	20.63	20.73	365927	18.3268	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190327	5.5	5.6	5.44	5.54	143270	4.5031	up	up	correct
SJW.US	SJW Group	20190327	63.48	63.72	63.14	63.24	87315	59.9311	down	down	correct
SKM.US	SK Telecom Co.Ltd	20190327	24.58	24.94	24.58	24.84	454939	38.713	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190327	20.99	21.13	20.77	21.03	1196196	17.6559	up	down	incorrect
SKX.US	Skechers U.S.A. Inc	20190327	33.08	33.45	31.95	32.58	2372843	32.58	down	down	correct
SKY.US	Skyline Champion Corporation	20190327	19.1	19.29	18.9	19.01	418730	19.01	down	down	correct
SLB.US	Schlumberger Limited	20190327	43.03	43.28	42.385	42.68	5254396	38.8059	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190327	16.75	16.97	16.4834	16.73	1077931	16.1165	down	down	correct
SLF.US	Sun Life Financial Inc	20190327	37.75	38.31	37.74	38.13	2420257	34.2364	up	up	correct
SLG.US	SL Green Realty Corp	20190327	90.052	90.192	88.8919	89.3319	359712	74.3967	down	down	correct
SM.US	SM Energy Company	20190327	17.05	17.32	16.73	17.04	2099205	16.6602	down	up	incorrect
SMAR.US	Smartsheet Inc	20190327	41.77	42.05	40.08	40.91	846040	40.91	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190327	7.2	7.27	7.18	7.2	1037868	6.2758
SMG.US	The Scotts Miracle	20190327	77.075	77.8	75.91	77.53	412823	72.0782	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190327	13.43	14	13.315	13.82	23191	13.82	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20190327	9.67	9.7	9.57	9.6	130298	121.6366	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190327	9.16	9.16	8.98	9.08	92218	125.4406	down	down	correct
SMP.US	Standard Motor Products Inc	20190327	48.09	48.92	47.66	48.68	81279	46.4911	up	up	correct
SNA.US	Snap	20190327	152.81	154.48	152.38	153.62	608996	142.9904	up	up	correct
SNAP.US	Snap Inc	20190327	10.75	10.84	10.43	10.64	11232535	10.64	down	down	correct
SNDR.US	Schneider National Inc	20190327	20.82	21.14	20.68	20.94	781720	18.5901	up	up	correct
SNN.US	Smith & Nephew plc	20190327	40.01	40.17	39.73	40.13	469610	37.8343	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190327	80.47	80.47	79.42	79.69	127496	61.7623	down	up	incorrect
SNV.US	Synovus Financial Corp	20190327	34.37	34.51	33.6	34.01	3254648	30.3809	down	down	correct
SNX.US	TD SYNNEX	20190327	92.37	93.33	90.46	90.68	542408	44.3903	down	down	correct
SO.US	The Southern Company	20190327	52.57	52.65	51.99	52.23	3441098	46.5117	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190327	16.2	16.295	15.77	16.06	236739	14.0571	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190327	24.52	24.85	24.52	24.85	96409	21.6575	up	up	correct
SOL.US	ReneSola Ltd	20190327	1.66	1.7	1.58	1.68	17374	1.68	up	up	correct
SON.US	Sonoco Products Company	20190327	60.84	61.06	60.34	60.7	326311	55.8332	down	up	incorrect
SONY.US	Sony Group Corporation	20190327	42.87	43.06	42.57	42.79	1696296	42.1846	down	up	incorrect
SOR.US	Source Capital Inc	20190327	35.82	35.85	35.7558	35.84	12549	30.3197	up	up	correct
SOS.US	SOS Limited	20190327	1.085	1.12	1.05	1.12	3839	11.2	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190327	9.83	9.83	9.8	9.8	26724	9.8	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20190327	55.69	55.8	54.71	54.98	362301	51.176	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190327	10.18	10.19	10.17	10.17	43493	10.17	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190327	13.49	13.4905	13.42	13.43	19575	10.1698	down	up	incorrect
SPG.US	Simon Property Group Inc	20190327	180.44	181.7	179.69	181.11	1448463	155.5307	up	up	correct
SPGI.US	S&P Global Inc	20190327	205.8	206.66	204.24	205.18	1095770	200.4893	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190327	22.41	22.44	22.16	22.31	72446	17.078	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190327	13.92	14.05	13.8822	14	191839	13.564	up	up	correct
SPNT.US	SiriusPoint Ltd	20190327	10.47	10.61	10.29	10.33	780237	10.33	down	down	correct
SPOT.US	Spotify Technology S.A	20190327	138.03	138.54	131.78	133.35	2071865	133.35	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190327	90.4	91.93	89.77	90.22	954775	89.5953	down	up	incorrect
SPXC.US	SPX Corporation	20190327	34.03	34.7	33.82	34.49	199372	34.49	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190327	15.11	15.25	15.11	15.21	30403	13.0648	up	up	correct
SQ.US	Square Inc	20190327	75.38	75.6	71.64	72.97	11690839	72.97	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190327	37.3087	37.5768	36.9803	37.1598	543825	34.2216	down	down	correct
SQNS.US	Sequans Communications S.A	20190327	1.12	1.13	1.1	1.11	32804	4.44	down	up	incorrect
SR.US	Spire Inc	20190327	82.87	82.895	81.94	82.38	280694	74.6684	down	up	incorrect
SRC.US	Spirit Realty Capital Inc	20190327	38.28	38.28	37.665	38.1	1268811	32.039	down	down	correct
SRE.US	Sempra	20190327	125.43	125.65	124.11	125.41	2478974	114.5691	down	up	incorrect
SRG.US	Seritage Growth Properties	20190327	44.35	44.35	43.84	44.32	161836	44.07	down	down	correct
SRI.US	Stoneridge Inc	20190327	27.6	28.08	27.46	27.86	134714	27.86	up	down	incorrect
SRL.US	Scully Royalty Ltd	20190327	7.18	7.2302	7.18	7.18	6248	166.2037
SRLP.US	Sprague Resources LP	20190327	17.75	18.37	17.59	18.3	205052	12.5569	up	up	correct
SRT.US	StarTek Inc	20190327	7.95	7.95	7.76	7.9	25239	7.9	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190327	10.33	10.37	10.25	10.29	3542	32.1748	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190327	57.42	58.01	56.97	57.42	155188	55.6395
SSL.US	Sasol Limited	20190327	30.78	30.85	30.4	30.6	128874	30.6	down	down	correct
SSTK.US	Shutterstock Inc	20190327	46.16	46.66	45.04	46.04	113001	44.9838	down	down	correct
ST.US	Sensata Technologies Holding plc	20190327	45.64	45.915	44.73	44.86	1284013	44.86	down	up	incorrect
STAG.US	STAG Industrial Inc	20190327	29.41	29.59	29.13	29.36	852784	25.9223	down	down	correct
STAR.US	PI	20190327	25.1	25.2	25	25.15	8312	20.4551	up	up	correct
STC.US	Stewart Information Services Corporation	20190327	42.92	43.63	42.92	43.44	101735	40.1767	up	up	correct
STE.US	STERIS plc	20190327	123.36	125.82	122.27	125.27	399484	122.2285	up	up	correct
STG.US	Sunlands Technology Group	20190327	4.01	4.06	3.62	3.62	39947	45.25	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190327	19.78	19.82	19.65	19.77	42815	16.1896	down	up	incorrect
STL.US	Sterling Bancorp	20190327	18.15	18.48	18.11	18.39	2461811	17.5986	up	up	correct
STLA.US	Stellantis N.V	20190327	14.3724	14.4101	14.118	14.2405	5246983	10.2538	down	down	correct
STM.US	STMicroelectronics N.V	20190327	15.75	15.8	14.75	14.81	7033293	14.4978	down	down	correct
STN.US	Stantec Inc	20190327	23.55	23.75	23.51	23.57	11807	22.4296	up	up	correct
STNG.US	Scorpio Tankers Inc	20190327	19.36	19.495	18.8301	19.34	442788	18.1612	down	up	incorrect
STON.US	StoneMor Inc	20190327	3.81	3.8225	3.7	3.76	29895	3.76	down	down	correct
STOR.US	STORE Capital Corporation	20190327	34	34.1	33.47	33.53	2413003	29.5043	down	down	correct
STT.US	State Street Corporation	20190327	66.25	66.4	65.15	65.52	1782216	60.2191	down	down	correct
STWD.US	Starwood Property Trust Inc	20190327	22.78	22.78	22.59	22.67	2500900	17.4256	down	down	correct
STZ.US	Constellation Brands Inc	20190327	170.23	171.89	169.44	170.12	1217417	163.1717	down	down	correct
SU.US	Suncor Energy Inc	20190327	33.08	33.27	32.285	32.44	4638129	29.0379	down	down	correct
SUI.US	Sun Communities Inc	20190327	118.68	119.105	117.59	118.18	290293	111.2941	down	down	correct
SUM.US	Summit Materials Inc	20190327	15.24	15.56	14.93	14.97	3564568	14.97	down	down	correct
SUN.US	Sunoco LP	20190327	30.85	31.15	30.77	30.84	213692	23.107	down	down	correct
SUP.US	Superior Industries International Inc	20190327	4.48	4.68	4.42	4.59	411511	4.4039	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190327	6.08	6.27	5.78	6.05	2369009	5.7761	down	down	correct
SUZ.US	Suzano S.A	20190327	23.9	24.21	23.82	24.07	332794	11.9038	up	up	correct
SWCH.US	Switch Inc	20190327	10.27	10.42	10	10.22	909721	9.9555	down	down	correct
SWI.US	SolarWinds Corporation	20190327	19.11	19.23	18.5	18.78	375575	18.3423	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190327	132.43	133.415	131.408	132.36	591629	126.0905	down	down	correct
SWM.US	Schweitzer	20190327	38.51	38.84	38.115	38.59	96204	33.7913	up	down	incorrect
SWN.US	Southwestern Energy Company	20190327	4.56	4.68	4.47	4.54	16597975	4.54	down	up	incorrect
SWX.US	Southwest Gas Holdings Inc	20190327	83.82	83.82	82.46	82.6	322981	75.8455	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190327	7.57	7.59	7.55	7.5861	7178	6.5299	up	down	incorrect
SXC.US	SunCoke Energy Inc	20190327	8.46	8.76	8.46	8.62	491004	7.7403	up	up	correct
SXI.US	Standex International Corporation	20190327	72.2	73.08	71.44	72.34	28674	69.9006	up	up	correct
SXT.US	Sensient Technologies Corporation	20190327	66.89	67.63	66.865	67.17	314719	62.9901	up	up	correct
SYF.US	Synchrony Financial	20190327	31.78	31.97	31.47	31.63	4887290	29.3456	down	down	correct
SYK.US	Stryker Corporation	20190327	195.9	196.78	193.57	196.2	917377	190.3859	up	up	correct
SYY.US	Sysco Corporation	20190327	66.2	66.395	65.37	65.64	2266581	61.1159	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190327	16.79	16.82	16.7	16.74	15249	52.2135	down	down	correct
TAC.US	TransAlta Corporation	20190327	7.13	7.34	7.03	7.32	197345	6.9998	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190327	21.16	21.38	21.11	21.27	2077700	20.3712	up	up	correct
TAL.US	TAL Education Group	20190327	36	36.04	35.17	35.53	5466051	35.53	down	down	correct
TALO.US	Talos Energy Inc	20190327	26.81	27.53	26.31	27.17	144201	27.17	up	up	correct
TAP.US	Molson Coors Beverage Company	20190327	59.3	59.77	58.78	59.29	1397087	56.0355	down	up	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20190327	107.03	107.79	105.7	106.54	50589	106.54	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190327	25	25.29	24.9733	25.29	223094	22.0015	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20190327	25.19	25.35	25.19	25.35	226058	21.9742	up	up	correct
TBI.US	TrueBlue Inc	20190327	23.3	23.43	22.91	23.21	186083	23.21	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190327	31.43	32.84	31.27	31.27	3181	31.27	down	down	correct
TCN.US	Tricon Capital Group Inc	20190327	8.5744	8.5744	8.5744	8.5744	0	7.8077
TCS.US	The Container Store Group Inc	20190327	7.58	8.17	7.55	8	411202	7.4783	up	up	correct
TD.US	The Toronto	20190327	54.91	54.94	54.12	54.41	1731669	48.3917	down	down	correct
TDC.US	Teradata Corporation	20190327	44.27	44.53	43.18	43.79	1394492	43.79	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190327	19.44	19.5061	19.38	19.39	40768	12.0814	down	down	correct
TDG.US	TransDigm Group Incorporated	20190327	446.92	449.22	440.17	445.58	225721	397.9049	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190327	25.13	25.26	24.98	25.01	21737	21.771	down	down	correct
TDOC.US	Teladoc Health Inc	20190327	52.34	52.4417	49.485	50.87	2847171	50.87	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190327	31.62	31.77	31.18	31.19	507742	28.6134	down	down	correct
TDW.US	Tidewater Inc	20190327	22.81	22.85	22.34	22.54	74702	22.5144	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20190327	231.09	232.9188	227.22	229.85	130235	229.85	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190327	20	20.12	20	20	901100	16.3072
TECK.US	Teck Resources Limited	20190327	23.07	23.2	22.68	22.95	2342749	22.3651	down	up	incorrect
TEF.US	Telefónica S.A	20190327	8.61	8.63	8.53	8.56	1891488	6.7478	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190327	10.3	10.37	10.26	10.26	125665	8.1463	down	down	correct
TEL.US	TE Connectivity Ltd	20190327	82.39	82.64	80.86	81.32	1506400	77.3757	down	down	correct
TEN.US	Tenneco Inc	20190327	22.34	22.52	21.55	21.79	1158851	21.79	down	down	correct
TEO.US	Telecom Argentina S.A	20190327	14.79	15.04	13.5	14.41	828370	12.167	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190327	15.86	16.31	15.85	16	10201920	16	up	up	correct
TEX.US	Terex Corporation	20190327	31.86	32.07	31.54	31.83	1001731	30.9659	down	down	correct
TFC.US	Truist Financial Corporation	20190327	45.12	45.63	44.835	45.4	12764200	41.0443	up	up	correct
TFX.US	Teleflex Incorporated	20190327	305.82	305.82	298.48	299.78	190602	296.6214	down	down	correct
TG.US	Tredegar Corporation	20190327	16.98	17.08	16.36	16.36	241136	10.7323	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190327	9.71	9.91	9.52	9.83	139714	9.7542	up	up	correct
TGI.US	Triumph Group Inc	20190327	18.86	19.31	18.86	19.07	421195	18.928	up	up	correct
TGNA.US	TEGNA Inc	20190327	14.1	14.24	13.98	14.01	1957415	13.2788	down	up	incorrect
TGP.US	Teekay LNG Partners L.P	20190327	14.8	15.25	14.75	15.22	769304	12.5022	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20190327	13.02	13.16	12.37	12.51	513080	10.9723	down	down	correct
TGT.US	Target Corporation	20190327	79.68	80.64	79.55	79.82	3609368	75.4587	up	up	correct
THC.US	Tenet Healthcare Corporation	20190327	28.25	28.73	27.6	28.14	1033776	28.14	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190327	113.92	115.19	113.92	114.87	182672	106.2277	up	down	incorrect
THO.US	Thor Industries Inc	20190327	59.4	61.58	59.34	61.01	679565	57.5912	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190327	17.44	17.4445	17.25	17.32	160467	14.3745	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20190327	24.44	24.56	24.19	24.4	59015	24.4	down	down	correct
THS.US	TreeHouse Foods Inc	20190327	64.01	64.49	63.49	63.91	619776	63.91	down	down	correct
THW.US	Tekla World Healthcare Fund	20190327	12.66	12.74	12.61	12.63	154910	9.757	down	up	incorrect
TIMB.US	W	20190327	15.17	15.26	14.73	14.82	1328825	14.1166	down	down	correct
TISI.US	Team Inc	20190327	17.27	17.89	17.14	17.75	567399	17.75	up	up	correct
TJX.US	The TJX Companies Inc	20190327	52.85	53.31	52.61	53.06	4804803	51.4357	up	up	correct
TK.US	Teekay Corporation	20190327	4.05	4.08	3.9558	4.05	382447	4.05
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190327	5.36	5.55	5.24	5.46	1281736	4.7632	up	up	correct
TKR.US	The Timken Company	20190327	42.5	42.9	42.23	42.44	693601	40.1547	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190327	26.82	26.93	26.64	26.82	207170	23.3585
TLYS.US	Tilly's Inc	20190327	11.11	11.395	11.03	11.38	289948	8.8987	up	up	correct
TM.US	Toyota Motor Corporation	20190327	121.12	121.36	120.53	121.03	143345	111.7169	down	down	correct
TME.US	Tencent Music Entertainment Group	20190327	16.96	17.17	16.88	17.07	2641919	17.07	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190327	17.9	18.585	17.81	18.33	1557565	18.33	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190327	270.65	271.45	266.07	268.85	1051247	267.1596	down	down	correct
TMST.US	TimkenSteel Corporation	20190327	10.9	11.2	10.85	10.88	212459	10.88	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190327	46.26	46.9	45.99	46.54	615042	46.54	up	down	incorrect
TNC.US	Tennant Company	20190327	62.49	62.57	60.945	61.6	44092	59.4986	down	down	correct
TNET.US	TriNet Group Inc	20190327	59.35	59.54	58.09	58.63	223372	58.63	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20190327	0.9512	0.9688	0.9312	0.9595	160192	7.676	up	up	correct
TNL.US	Travel + Leisure Co	20190327	40.13	40.28	39.35	39.73	885751	35.8481	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190327	3.04	3.1	2.99	3.07	20679	14.115	up	up	correct
TOL.US	Toll Brothers Inc	20190327	37.18	37.89	36.63	37.16	2437121	35.9287	down	down	correct
TPB.US	Turning Point Brands Inc	20190327	45.22	45.4	42.66	44.37	168200	43.6012	down	down	correct
TPC.US	Tutor Perini Corporation	20190327	17.09	17.63	16.91	17.19	315071	16.5927	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20190327	13.02	13.38	12.82	13.22	2044083	13.22	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190327	768.75	779.96	765.0001	777.95	13490	741.4277	up	up	correct
TPR.US	Tapestry Inc	20190327	32.11	32.6	32.1	32.48	3430203	30.3759	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190327	13.36	13.48	13.36	13.4	166478	9.8925	up	down	incorrect
TPX.US	Tempur Sealy International Inc	20190327	57.45	57.98	57.165	57.45	1608444	14.2479
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190327	18.6	18.7	18.39	18.39	16630	14.8774	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20190327	36.4563	36.4854	36.2039	36.3592	121196	34.2429	down	down	correct
TRC.US	Tejon Ranch Co	20190327	17.63	17.7	17.38	17.45	61410	17.45	down	down	correct
TREC.US	Trecora Resources	20190327	8.95	9.035	8.845	9	22583	9	up	up	correct
TREX.US	Trex Company Inc	20190327	60.49	61.09	58.96	59.51	4657774	29.755	down	down	correct
TRGP.US	Targa Resources Corp	20190327	40.99	41.29	40.56	40.78	1498190	36.0526	down	down	correct
TRI.US	Thomson Reuters Corporation	20190327	57.65	58.29	57.47	58.07	795719	55.1303	up	up	correct
TRN.US	Trinity Industries Inc	20190327	21.44	21.66	21.23	21.55	1237774	19.601	up	up	correct
TRNO.US	Terreno Realty Corporation	20190327	42	42	41.53	41.88	169518	39.3899	down	down	correct
TROX.US	Tronox Holdings plc	20190327	12.5	13.11	12.27	12.79	1135177	11.9673	up	up	correct
TRP.US	TC Energy Corporation	20190327	45.39	45.48	45	45.28	1453007	38.5923	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20190327	1.68	1.69	1.635	1.64	5649970	16.4	down	down	correct
TRTN.US	Triton International Limited	20190327	30.79	31.22	30.79	31.12	785907	26.7568	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190327	19.91	20.03	19.9034	19.98	507857	13.6241	up	down	incorrect
TRU.US	TransUnion	20190327	65.12	65.455	64.71	65.19	732600	64.5588	up	up	correct
TRV.US	The Travelers Companies Inc	20190327	135.13	136.95	134.98	136.35	1198746	127.5914	up	up	correct
TS.US	Tenaris S.A	20190327	28.14	28.28	27.79	28.11	2224690	25.1383	down	down	correct
TSE.US	Trinseo S.A	20190327	45.03	45.66	44.36	44.96	258747	40.5677	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20190327	5.56	5.56	5.52	5.53	198333	4.8521	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190327	19.97	20.06	19.81	20.01	229329	14.11	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190327	40.19	40.26	39.8	40.2	7660259	37.4851	up	up	correct
TSN.US	Tyson Foods Inc	20190327	67.93	68.42	67.2276	68	1824893	63.8243	up	down	incorrect
TSQ.US	Townsquare Media Inc	20190327	5.76	5.9	5.68	5.77	30693	5.4182	up	up	correct
TT.US	Trane Technologies plc	20190327	105.96	106.4	105.3	105.86	808784	78.5436	down	down	correct
TTC.US	The Toro Company	20190327	68.54	68.75	68.14	68.16	512868	65.685	down	up	incorrect
TTE.US	TotalEnergies SE	20190327	55.94	56.01	55.43	55.74	2026144	46.8944	down	down	correct
TTI.US	TETRA Technologies Inc	20190327	2.36	2.39	2.2	2.29	523118	2.29	down	down	correct
TTM.US	Tata Motors Limited	20190327	12.32	12.33	12.06	12.17	1276592	12.17	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190327	15.16	15.16	14.9805	15.1	23478	50.6463	down	down	correct
TU.US	TELUS Corporation	20190327	9.135	9.1725	9.105	9.155	693440	15.5167	up	up	correct
TUP.US	Tupperware Brands Corporation	20190327	25.13	25.42	24.76	25.27	481423	24.5091	up	down	incorrect
TV.US	Grupo Televisa S.A.B	20190327	10.71	11.02	10.71	10.94	3719269	10.762	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190327	26.12	26.21	26.1	26.14	19286	24.2798	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190327	25.52	25.6935	25.52	25.6	15960	23.7933	up	up	correct
TWI.US	Titan International Inc	20190327	5.7	5.89	5.66	5.86	454860	5.8131	up	up	correct
TWLO.US	Twilio Inc	20190327	132.4	132.5767	124.62	126.48	4029987	126.48	down	up	incorrect
TWN.US	The Taiwan Fund Inc	20190327	17.44	17.5335	17.37	17.53	8798	13.2813	up	up	correct
TWO.US	Two Harbors Investment Corp	20190327	13.92	13.95	13.85	13.85	3211135	10.3995	down	down	correct
TWTR.US	Twitter Inc	20190327	32.93	33.4522	31.95	32.28	13669410	32.28	down	up	incorrect
TX.US	Ternium S.A	20190327	27.36	27.537	26.96	26.98	242189	23.9096	down	down	correct
TXT.US	Textron Inc	20190327	49.95	50.39	49.57	49.78	1451778	49.5498	down	down	correct
TY.US	Tri	20190327	26.26	26.2732	26.05	26.12	65710	23.4548	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190327	23.52	23.555	23.15	23.3	112715	79.8103	down	up	incorrect
TYL.US	Tyler Technologies Inc	20190327	199.55	200.68	197.77	199.85	274819	199.85	up	up	correct
UA.US	Under Armour Inc	20190327	18.62	18.76	18.43	18.72	1235213	18.72	up	up	correct
UAA.US	Under Armour Inc	20190327	20.89	21.07	20.71	20.99	2442443	20.99	up	up	correct
UAN.US	CVR Partners LP	20190327	4.03	4.12	3.99	3.99	117884	34.5013	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190327	20.94	21.06	20.8	20.91	72381	18.279	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190327	16.6198	16.94	16.6198	16.62	2018	14.4184	up	up	correct
UBS.US	UBS Group AG	20190327	12.14	12.19	12.01	12.02	3957435	10.4687	down	up	incorrect
UDR.US	UDR Inc	20190327	45.5	45.51	45.06	45.32	1119554	41.3602	down	down	correct
UE.US	Urban Edge Properties	20190327	18.7	18.8	18.46	18.55	605550	16.4705	down	down	correct
UFI.US	Unifi Inc	20190327	18.8	19.18	18.66	19.15	91728	19.15	up	up	correct
UFS.US	Domtar Corporation	20190327	49.49	49.98	48.73	49.02	359498	45.9329	down	down	correct
UGI.US	UGI Corporation	20190327	56.42	56.49	56.08	56.27	644055	51.3456	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190327	100.64	100.64	98.69	98.83	98409	98.83	down	down	correct
UGP.US	Ultrapar Participações S.A	20190327	12.19	12.25	11.72	11.77	3087920	5.5382	down	down	correct
UHS.US	Universal Health Services Inc	20190327	133.69	134.57	132.08	132.77	455676	131.3316	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190327	74.13	75.25	73.16	74.56	26433	67.4906	up	up	correct
UI.US	Ubiquiti Inc	20190327	144.96	147.12	143.5	144.95	730680	142.0455	down	down	correct
UIS.US	Unisys Corporation	20190327	11.86	11.9	11.53	11.65	779903	11.65	down	down	correct
UL.US	Unilever PLC	20190327	57.42	57.76	57.24	57.69	711071	52.6529	up	up	correct
UMC.US	United Microelectronics Corporation	20190327	1.86	1.87	1.855	1.86	370362	1.645
UMH.US	UMH Properties Inc	20190327	14.06	14.1197	13.98	14.02	292975	12.3158	down	down	correct
UNF.US	UniFirst Corporation	20190327	145.6	151	145.6	150.92	294071	149.0343	up	down	incorrect
UNFI.US	United Natural Foods Inc	20190327	13.15	13.38	12.91	13.01	830301	13.01	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190327	242.94	245.68	238.16	241.71	4819232	231.4797	down	down	correct
UNM.US	Unum Group	20190327	33.77	34.05	33.43	33.62	1196614	29.4521	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20190327	25.69	26.03	25.6404	26.03	21233	22.1362	up	down	incorrect
UNP.US	Union Pacific Corporation	20190327	161.69	163.595	161.5	163.01	2871853	153.9806	up	up	correct
UNVR.US	Univar Solutions Inc	20190327	20.99	21.135	20.59	20.75	1944523	20.75	down	down	correct
UPS.US	United Parcel Service Inc	20190327	108.5	109.1388	108.1601	108.98	1911333	100.6178	up	up	correct
URI.US	United Rentals Inc	20190327	111.94	112.55	109.185	110.72	1342086	110.72	down	down	correct
USA.US	Liberty All	20190327	6.09	6.1	6.02	6.07	591034	4.5993	down	down	correct
USAC.US	USA Compression Partners LP	20190327	15.64	15.74	15.45	15.66	114553	10.8489	up	down	incorrect
USB.US	U.S. Bancorp	20190327	48.35	48.43	47.96	48.13	7039052	43.7055	down	down	correct
USDP.US	USD Partners LP	20190327	10.85	10.95	10.85	10.95	26722	7.9493	up	up	correct
USFD.US	US Foods Holding Corp	20190327	34.6	34.81	34.34	34.42	530700	34.42	down	down	correct
USM.US	United States Cellular Corporation	20190327	47.13	47.34	46.25	46.25	294042	46.25	down	down	correct
USNA.US	USANA Health Sciences Inc	20190327	86.13	86.61	83.89	84.13	153284	84.13	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190327	106.81	106.81	102.92	105.18	78396	102.7054	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190327	6.42	6.55	6.27	6.36	241032	6.36	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190327	24.24	24.3123	24.19	24.24	183180	19.8211
UTI.US	Universal Technical Institute Inc	20190327	3.27	3.5	3.26	3.39	35718	3.39	up	up	correct
UTL.US	Unitil Corporation	20190327	54.59	54.75	54.02	54.33	25106	49.8998	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190327	30.78	31.47	30.58	31.37	176743	28.6508	up	up	correct
UVV.US	Universal Corporation	20190327	58.98	59.065	57.83	58	114989	49.3215	down	down	correct
V.US	Visa Inc	20190327	155.47	155.86	153.36	154.22	12253760	151.6343	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190327	93.38	94.1	91.35	93.36	413038	91.0377	down	up	incorrect
VALE.US	Vale S.A.	20190327	12.82	12.97	12.48	12.67	25543461	10.0472	down	down	correct
VAPO.US	Vapotherm Inc	20190327	19.66	19.92	18.45	18.82	27614	18.82	down	down	correct
VATE.US	Innovate Corp	20190327	2.52	2.5583	2.45	2.5	340600	2.5	down	down	correct
VBF.US	Invesco Bond Fund	20190327	18.07	18.12	18.02	18.05	41481	15.3377	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190327	12.51	13.27	12.51	12.51	0	10.3813
VCRA.US	Vocera Communications Inc	20190327	32.92	33.03	31.545	32.22	385069	32.22	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190327	12.15	12.2067	12.13	12.15	76235	10.7853
VEC.US	Vectrus Inc	20190327	26.67	27	26.46	26.66	51611	26.66	down	down	correct
VEDL.US	Vedanta Limited	20190327	10.11	10.15	9.965	10.05	527920	8.3119	down	up	incorrect
VEEV.US	Veeva Systems Inc	20190327	125.54	125.82	120.52	123.44	895320	123.44	down	up	incorrect
VER.US	VEREIT Inc	20190327	8.53	8.56	8.4	8.47	8844612	36.293	down	down	correct
VET.US	Vermilion Energy Inc	20190327	25.12	25.23	24.6	24.84	258527	21.3359	down	down	correct
VFC.US	V.F. Corporation	20190327	85.36	85.83	84.5926	85.32	1186178	79.6797	down	down	correct
VGI.US	Virtus Global Multi	20190327	12.38	12.3801	12.3	12.35	47241	9.5772	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20190327	12.39	12.41	12.38	12.41	83978	10.8654	up	up	correct
VGR.US	Vector Group Ltd	20190327	10.2857	10.3429	10.1524	10.2857	585260	8.2011
VHC.US	VirnetX Holding Corp	20190327	5.98	6.05	5.75	5.93	356699	5.0865	down	down	correct
VHI.US	Valhi Inc	20190327	2.26	2.37	2.21	2.32	306267	25.7887	up	up	correct
VICI.US	VICI Properties Inc	20190327	22.1	22.14	21.82	21.96	2918554	18.7344	down	down	correct
VIIX.US	VelocityShares VIX Short	20190327	12.86	13.5608	12.8169	13.05	118336	65.25	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190327	7.42	7.72	7.32	7.63	7713158	7.63	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20190327	11.8	11.87	11.6	11.66	2089390	9.2471	down	down	correct
VKQ.US	Invesco Municipal Trust	20190327	12.08	12.1	12.04	12.08	84100	10.5762
VLO.US	Valero Energy Corporation	20190327	86.45	87.56	85.61	86.02	3460333	74.1481	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190327	8.46	8.61	8.27	8.46	213159	8.46
VLT.US	Invesco High Income Trust II	20190327	14.41	14.42	14.3873	14.41	4447	11.4028
VMC.US	Vulcan Materials Company	20190327	114.43	115.683	113.96	115.1	1432643	112.1585	up	down	incorrect
VMI.US	Valmont Industries Inc	20190327	129.75	130.78	128.71	129.4	131908	124.9091	down	up	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20190327	11.99	12.03	11.96	12.03	93691	10.5367	up	up	correct
VNCE.US	Vince Holding Corp	20190327	12.7061	12.8199	12.55	12.6	4636	12.6	down	down	correct
VNE.US	Veoneer Inc	20190327	23.76	23.89	22.88	22.94	331842	22.94	down	down	correct
VNO.US	Vornado Realty Trust	20190327	67.37	67.5	66.5	66.76	1017683	56.4424	down	up	incorrect
VNTR.US	Venator Materials PLC	20190327	5.34	5.7	5.34	5.49	420371	5.49	up	up	correct
VOC.US	VOC Energy Trust	20190327	5.55	5.6916	5.55	5.63	25929	4.1553	up	down	incorrect
VOYA.US	Voya Financial Inc	20190327	49.23	49.85	49.14	49.73	1822697	48.5109	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20190327	34.96	35	34.25	34.54	17158	34.54	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190327	12.4	12.42	12.35	12.42	56203	10.9176	up	up	correct
VRS.US	Verso Corporation	20190327	20.59	20.98	20.22	20.91	256853	15.7921	up	up	correct
VRT.US	Vertiv Holdings Co	20190327	9.99	10.02	9.97	9.99	141400	9.9808
VRTV.US	Veritiv Corporation	20190327	24.96	25.66	24.32	25.57	71994	25.57	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190327	18.89	19.03	18.335	18.36	1491427	17.358	down	down	correct
VST.US	Vistra Corp	20190327	26.02	26.1	25.66	25.9	5556465	23.9764	down	up	incorrect
VSTO.US	Vista Outdoor Inc	20190327	8	8.16	7.98	8.11	294002	8.11	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190327	10.93	10.95	10.9	10.95	233195	8.8253	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190327	13.16	13.18	13.11	13.155	36780	11.6694	down	down	correct
VTOL.US	Bristow Group Inc	20190327	11.56	11.83	11.415	11.74	13740	35.22	up	up	correct
VTR.US	Ventas Inc	20190327	64.9	65.33	64.26	64.28	2202941	56.3021	down	down	correct
VVI.US	Viad Corp	20190327	54.05	54.35	53.6	54.09	55580	53.6695	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20190327	4.22	4.23	4.2	4.2	1201258	3.4676	down	down	correct
VVV.US	Valvoline Inc	20190327	18.09	18.585	18.09	18.46	1718179	17.5392	up	up	correct
VZ.US	Verizon Communications Inc	20190327	60.56	61.1933	60.4782	60.88	13290298	54.0954	up	up	correct
W.US	Wayfair Inc	20190327	158.81	159.05	149.2	150.32	3376810	150.32	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190327	72.35	73.11	71.74	71.99	1626929	70.7405	down	down	correct
WAL.US	Western Alliance Bancorporation	20190327	40.4	41.16	40.06	40.7	1417942	38.8338	up	down	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190327	25.7	25.9	25.6544	25.83	11241	22.1635	up	down	incorrect
WAT.US	Waters Corporation	20190327	249.15	249.54	244.3401	246.73	414684	246.73	down	down	correct
WBK.US	Westpac Banking Corporation	20190327	18.5	18.5	18.22	18.35	353940	16.0977	down	down	correct
WBS.US	Webster Financial Corporation	20190327	50.05	50.57	49.65	50.24	393591	45.1981	up	up	correct
WBT.US	Welbilt Inc	20190327	16	16.105	15.73	16	655752	16
WCC.US	WESCO International Inc	20190327	51.74	52.45	51.49	52.22	322975	52.22	up	up	correct
WCN.US	Waste Connections Inc	20190327	87.87	88.77	87.87	88.23	1254932	86.4533	up	down	incorrect
WD.US	Walker & Dunlop Inc	20190327	50.58	50.86	50.09	50.42	115773	47.5192	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20190327	13.03	13.04	13.01	13.01	42052	11.1014	down	down	correct
WEC.US	WEC Energy Group Inc	20190327	79.85	79.96	79.01	79.41	1320664	73.5072	down	down	correct
WEI.US	Weidai Ltd	20190327	12	12.05	11.5	11.7	8467	11.7	down	down	correct
WELL.US	Welltower Inc	20190327	78.57	78.89	77.87	78.07	2023426	69.9206	down	down	correct
WES.US	Western Midstream Partners LP	20190327	32.13	32.3	31.29	31.36	1167208	23.8034	down	down	correct
WEX.US	WEX Inc	20190327	188.44	189.805	185.55	188.26	183606	188.26	down	up	incorrect
WF.US	Woori Financial Group Inc	20190327	35.14	36.3	35.12	35.99	12116	32.4684	up	up	correct
WFC.US	Wells Fargo & Company	20190327	48.94	49.19	48.4533	48.77	16912046	44.8724	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190327	47.47	47.47	47.47	47.47	100	46.0531
WGO.US	Winnebago Industries Inc	20190327	28.99	30.36	28.74	29.99	527824	29.1946	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190327	49.48	49.8	49.14	49.38	618000	47.4413	down	down	correct
WHD.US	Cactus Inc	20190327	35.8	36.295	35.12	35.4	433101	34.473	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190327	35.63	35.715	34.98	35.38	25932	28.581	down	up	incorrect
WHR.US	Whirlpool Corporation	20190327	132.13	132.6	130.67	131.78	612025	121.1336	down	up	incorrect
WIA.US	Western Asset Inflation	20190327	11	11.08	10.97	11.08	83066	8.9881	up	up	correct
WIT.US	Wipro Limited	20190327	3.98	4	3.93	3.94	1706962	3.9173	down	down	correct
WIW.US	Western Asset Inflation	20190327	10.68	10.7	10.67	10.68	86952	9.3405
WK.US	Workiva Inc	20190327	49.8	49.93	47.92	48.8	227667	48.8	down	down	correct
WLK.US	Westlake Chemical Corporation	20190327	67.3	68.25	66.565	66.82	660066	63.9548	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190327	22.49	22.8055	22.35	22.4	16900	17.8348	down	down	correct
WM.US	Waste Management Inc	20190327	103.41	103.94	102.61	102.95	1371247	98.087	down	down	correct
WMB.US	The Williams Companies Inc	20190327	28.33	28.66	27.8	28.49	6329043	23.5257	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190327	10.5	10.56	10.415	10.43	394419	8.3328	down	down	correct
WMK.US	Weis Markets Inc	20190327	41.18	41.18	40.26	40.82	86032	37.9617	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190327	25.59	25.77	25.5	25.64	107475	24.2997	up	up	correct
WMT.US	Walmart Inc	20190327	98.14	98.86	96.96	97.21	8471172	92.7453	down	up	incorrect
WNC.US	Wabash National Corporation	20190327	13.27	13.6	13.21	13.5	243656	12.6251	up	up	correct
WNS.US	WNS (Holdings) Limited	20190327	53.81	53.9999	52.165	52.7	79568	52.7	down	down	correct
WOLF.US	Wolfspeed Inc	20190327	55.93	56.43	54.58	55.64	1185298	55.64	down	down	correct
WOR.US	Worthington Industries Inc	20190327	35.56	36.34	35.31	36.21	211306	33.9307	up	up	correct
WOW.US	WideOpenWest Inc	20190327	9.39	9.6	9.3	9.31	364868	9.31	down	down	correct
WPC.US	W. P. Carey Inc	20190327	78.88	79.0825	78.1197	78.66	898201	67.2154	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20190327	25.07	25.24	24.88	25.11	2688839	24.1513	up	up	correct
WPP.US	WPP plc	20190327	53.26	53.72	52.89	53.54	211645	45.5299	up	down	incorrect
WRB.US	W. R. Berkley Corporation	20190327	84.17	84.86	84.11	84.61	353515	53.2607	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190327	28.64	28.64	27.88	28.17	1165704	24.8984	down	down	correct
WRI.US	Weingarten Realty Investors	20190327	28.87	29.02	28.64	28.99	748119	25.2294	up	up	correct
WRK.US	WestRock Company	20190327	37.72	38.33	37.54	37.56	3282904	34.467	down	down	correct
WSM.US	Williams	20190327	57.33	58.49	57.09	57.18	1806128	53.6577	down	up	incorrect
WSO.US	Watsco Inc	20190327	139.91	141.67	138.8	141.28	367802	128.2844	up	down	incorrect
WSR.US	Whitestone REIT	20190327	11.96	12.05	11.86	11.98	211226	9.9585	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20190327	105.47	106.86	104.73	106.32	403658	105.3911	up	down	incorrect
WTI.US	W&T Offshore Inc	20190327	6.95	7.04	6.7	6.83	2586147	6.83	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190327	922.66	926.95	917.56	924.26	10050	922.3491	up	up	correct
WTRG.US	Essential Utilities Inc	20190327	37.55	37.63	37.295	37.4	993201	35.2317	down	down	correct
WTS.US	Watts Water Technologies Inc	20190327	78.84	79.79	78.84	79.41	171058	77.5378	up	up	correct
WTTR.US	Select Energy Services Inc	20190327	11.46	11.62	11.38	11.48	403666	11.48	up	up	correct
WU.US	The Western Union Company	20190327	18.55	18.71	18.53	18.57	4749811	16.6536	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190327	87.82	88.3128	83.86	84.87	904360	82.7425	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20190327	35.1	35.43	34.795	35.25	456153	33.888	up	up	correct
WY.US	Weyerhaeuser Company	20190327	25.5	25.655	25.35	25.59	3640428	23.4126	up	up	correct
X.US	United States Steel Corporation	20190327	19.2	19.26	18.84	19.15	7219027	18.7863	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190327	8.7	8.7	8.6	8.627	10301	6.4033	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190327	21.47	21.74	21.02	21.66	6226077	20.0211	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190327	4.65	4.88	4.65	4.84	228477	4.2062	up	up	correct
XOM.US	Exxon Mobil Corporation	20190327	80.97	81.31	79.82	80.34	7258729	67.6276	down	down	correct
XPO.US	XPO Logistics Inc	20190327	51.3761	51.8855	50.4865	51.0962	1775946	29.7417	down	down	correct
XPRO.US	Frank’s International NV	20190327	36.96	37.44	36.54	36.9	131833	36.9	down	up	incorrect
XYF.US	X Financial	20190327	5.94	5.98	5.8011	5.96	3349	17.5717	up	up	correct
XYL.US	Xylem Inc	20190327	78.18	78.55	77.5	77.98	458292	75.5282	down	down	correct
Y.US	Alleghany Corporation	20190327	605.74	612.05	605.74	609.17	74220	596.1874	up	up	correct
YELP.US	Yelp Inc	20190327	34.8	34.9425	34.17	34.44	1222213	34.44	down	down	correct
YETI.US	YETI Holdings Inc	20190327	30.84	33.2	30.8	32.56	3616443	32.56	up	up	correct
YEXT.US	Yext Inc	20190327	21.05	21.61	20.52	21.17	1075182	21.17	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20190327	13.57	13.75	13.24	13.38	1636938	13.277	down	down	correct
YRD.US	Yiren Digital Ltd	20190327	12.29	13.4	12.0101	13.16	396996	13.16	up	up	correct
YUM.US	Yum! Brands Inc	20190327	98.56	99.4078	98.56	98.98	1524632	94.363	up	up	correct
YUMC.US	Yum China Holdings Inc	20190327	43.45	44.42	43.34	44.18	2504400	43.2388	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190327	126.66	127.13	124.99	126.89	1145827	124.1607	up	up	correct
ZEN.US	Zendesk Inc	20190327	84.27	84.5	80.91	82.41	1361417	82.41	down	down	correct
ZEPP.US	Zepp Health Corporation	20190327	13.39	13.47	12.92	12.96	156729	12.96	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190327	41.6	41.629	41.11	41.43	39384	41.0551	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190327	18	18.04	17.71	17.83	1478408	17.261	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20190327	10.6	10.66	10.6	10.66	60320	8.1965	up	up	correct
ZTS.US	Zoetis Inc	20190327	98.44	99.31	98.11	98.52	1487310	96.9963	up	down	incorrect
ZUO.US	Zuora Inc	20190327	19.23	19.34	18.13	19.2	4557875	19.2	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190327	24.76	24.87	24.24	24.25	3760000	23.8676	down	up	incorrect
ZYME.US	Zymeworks Inc	20190327	15.43	15.43	14.88	15.23	75704	15.23	down	up	incorrect