CollectAI

close-nyse_stocks

2019/01/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190103	65.53	65.78	62	63.27	5383926	61.9781	down	up	incorrect
AA.US	Alcoa Corporation	20190103	26.12	26.85	25.53	26.24	2979941	26.1828	up	up	correct
AAP.US	Advance Auto Parts Inc	20190103	158.23	164.07	157.74	162.85	1514733	158.8584	up	up	correct
AAT.US	American Assets Trust Inc	20190103	39.37	39.96	39.04	39.31	166438	36.0165	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190103	27.23	27.995	26.97	27.47	532193	21.3168	up	up	correct
ABB.US	ABB Ltd	20190103	18.85	18.88	18.61	18.62	1942898	16.659	down	down	correct
ABBV.US	AbbVie Inc	20190103	88.64	88.8	86.08	86.29	7653204	73.8481	down	up	incorrect
ABC.US	AmerisourceBergen Corporation	20190103	74.09	74.71	72.91	73.37	1499504	69.655	down	down	correct
ABEV.US	Ambev S.A	20190103	4.26	4.29	4.17	4.24	21264430	3.8562	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190103	67.7	68.5	66.77	67.84	154084	67.84	up	up	correct
ABM.US	ABM Industries Incorporated	20190103	31.22	31.81	30.79	30.95	720586	29.3224	down	up	incorrect
ABT.US	Abbott Laboratories	20190103	68.74	68.88	65.5	66.22	10571047	63.1524	down	down	correct
AC.US	Associated Capital Group Inc	20190103	35.52	36.5	35.52	36.16	8543	35.414	up	up	correct
ACA.US	Arcosa Inc	20190103	28.05	28.6	27.96	28.28	309589	27.8783	up	up	correct
ACC.US	American Campus Communities Inc	20190103	40.13	41.52	39.9501	40.94	765514	35.9268	up	up	correct
ACCO.US	ACCO Brands Corporation	20190103	7.1	7.35	7.04	7.2	1030149	6.5147	up	down	incorrect
ACEL.US	WS	20190103	9.98	10.001	9.98	10	2977	8.6427	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190103	7.64	7.71	7.6	7.63	34409	7.63	down	down	correct
ACM.US	AECOM	20190103	26.8	27.15	26.32	26.37	1027709	26.37	down	down	correct
ACN.US	Accenture plc	20190103	139.13	139.57	135.58	135.79	2801252	130.3683	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190103	13.09	13.24	13.01	13.05	132058	9.7407	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190103	18.88	18.92	18.57	18.71	67185	12.3887	down	down	correct
ADM.US	Archer	20190103	40.79	41.34	40.4	40.77	3272994	37.1976	down	down	correct
ADNT.US	Adient plc	20190103	15.55	16.13	15.24	15.29	2204100	15.29	down	down	correct
ADT.US	ADT Inc	20190103	6.4	6.45	6.25	6.32	2306494	5.518	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190103	12.6	12.63	12.37	12.37	259833	9.1672	down	up	incorrect
AEE.US	Ameren Corporation	20190103	63.49	64.21	63.33	63.69	1362928	58.9098	up	down	incorrect
AEG.US	Aegon N.V	20190103	4.59	4.63	4.56	4.6	1326244	3.9999	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190103	40.72	41.3294	40.25	41.27	2203745	39.2614	up	down	incorrect
AENZ.US	Aenza S.A.A	20190103	2.96	2.98	2.86	2.91	2960	2.91	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190103	19.23	19.375	18.7	19.1	4180999	17.5278	down	down	correct
AER.US	AerCap Holdings N.V	20190103	40.4	40.6	38.62	38.71	2642802	38.71	down	down	correct
AES.US	The AES Corporation	20190103	14.19	14.37	13.97	14.17	7934743	12.9456	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190103	12.32	12.39	12.32	12.33	50263	11.2819	up	up	correct
AFG.US	American Financial Group Inc	20190103	89.06	90.21	88.735	89.1	235679	65.4571	up	up	correct
AFI.US	Armstrong Flooring Inc	20190103	12.41	12.82	12.1	12.62	165579	12.62	up	up	correct
AFL.US	Aflac Incorporated	20190103	45.37	45.58	44.28	44.37	4239695	41.2616	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190103	14.57	14.57	14.28	14.33	152237	11.5052	down	down	correct
AG.US	First Majestic Silver Corp	20190103	6.1	6.33	6.03	6.3	3909842	6.2929	up	up	correct
AGCO.US	AGCO Corporation	20190103	55.31	55.55	54.03	54.35	752577	51.7045	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190103	8.54	8.67	8.42	8.47	67328	6.757	down	down	correct
AGI.US	Alamos Gold Inc	20190103	3.81	3.875	3.74	3.85	1803911	3.7386	up	up	correct
AGO.US	Assured Guaranty Ltd	20190103	38.15	38.35	37.66	37.88	512055	35.8998	down	down	correct
AGR.US	Avangrid Inc	20190103	48.65	49.25	48.4	48.54	406058	43.6162	down	down	correct
AGRO.US	Adecoagro S.A	20190103	7.04	7.14	6.92	6.95	96542	6.95	down	down	correct
AGS.US	PlayAGS Inc	20190103	23.4	23.4	21.98	22.03	180410	22.03	down	down	correct
AGX.US	Argan Inc	20190103	38.24	38.92	37.495	38.09	110690	34.0624	down	down	correct
AHT.US	PI	20190103	19.46	19.83	19.46	19.77	10842	17.0704	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190103	23	23	22.5	22.76	2427	18.4621	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190103	13.77	13.79	13.68	13.72	47316	10.9107	down	down	correct
AIN.US	Albany International Corp	20190103	61.66	62.19	60.35	60.82	94800	58.7582	down	up	incorrect
AIR.US	AAR Corp	20190103	37.37	37.625	36.31	36.64	302904	36.1542	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190103	53	53.05	51.6	51.93	131626	49.0793	down	down	correct
AIV.US	Apartment Investment and Management Company	20190103	4.5455	4.6466	4.5455	4.5961	1195770	4.113	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190103	23.57	23.6	23.57	23.6	1709	19.8374	up	up	correct
AIZ.US	Assurant Inc	20190103	89.56	90.29	88.48	88.66	349248	83.8387	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20190103	71.64	71.99	70.44	70.54	970615	67.09	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190103	33.73	33.95	32.43	32.56	707702	29.3401	down	down	correct
AJX.US	Great Ajax Corp	20190103	12.27	12.35	12.15	12.18	39039	9.5554	down	up	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190103	24.03	24.09	23.51	23.99	7160	19.5667	down	down	correct
AKO.US	B	20190103	22.58	22.58	21.92	22.47	1285	19.5492	down	down	correct
AKR.US	Acadia Realty Trust	20190103	23.3	23.9	23.24	23.41	301349	21.4997	up	down	incorrect
ALB.US	Albemarle Corporation	20190103	76.85	76.8799	72.58	72.69	1968112	69.4798	down	down	correct
ALE.US	ALLETE Inc	20190103	73.5	74.06	72.97	73.49	241743	66.0062	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190103	18.52	18.7899	18.3	18.58	234283	17.115	up	up	correct
ALG.US	Alamo Group Inc	20190103	76.4	76.4	74.56	75.12	42710	74.1109	down	down	correct
ALIN.US	PE	20190103	19.5297	19.73	18.41	19.4	14424	14.6578	down	down	correct
ALK.US	Alaska Air Group Inc	20190103	60.3	60.3	57.28	58.12	2421447	56.5518	down	down	correct
ALL.US	The Allstate Corporation	20190103	81.23	81.43	80.21	80.3	3034866	75.0522	down	down	correct
ALLE.US	Allegion plc	20190103	80.64	80.94	78.5273	79.68	1050775	77.0453	down	up	incorrect
ALLY.US	PA	20190103	25.54	25.55	25.48	25.51	197919	25.51	down	down	correct
ALN.US	American Lorain Corporation	20190103	0.17	0.175	0.17	0.175	19000	0.175	up	up	correct
ALP.US	PQ	20190103	23.75	24.7	23.73	24.7	88360	21.4265	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190103	44.01	44.24	43.16	43.24	834800	41.0982	down	down	correct
ALV.US	Autoliv Inc	20190103	68.85	69.195	67.26	67.97	510651	63.6441	down	down	correct
ALX.US	Alexander's Inc	20190103	300.27	303.3	300	303.19	3861	252.3201	up	up	correct
AM.US	Antero Midstream Corporation	20190103	11.42	11.87	11.3	11.7	945921	7.546	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190103	17.45	17.73	17.26	17.55	349898	17.55	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190103	12.8	13.54	12.63	13.06	1392381	12.0714	up	up	correct
AMCR.US	Amcor plc	20190103	9.3	9.3	9.3	9.3	122000	8.1028
AME.US	AMETEK Inc	20190103	66.81	67.25	65.42	65.57	1575882	64.2635	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190103	97.59	98.48	95.58	96.43	547492	94.6448	down	down	correct
AMH.US	PH	20190103	22.32	22.71	22.32	22.71	16106	19.0433	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190103	55.46	55.69	53.7	54.41	379379	54.41	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190103	14.29	14.44	14.15	14.2928	6509	13.2572	up	up	correct
AMP.US	Ameriprise Financial Inc	20190103	106.88	107.55	104.87	105.1	1065324	97.9164	down	down	correct
AMPY.US	Amplify Energy Corp	20190103	8.03	8.415	7.9373	8.05	200440	8.05	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190103	65.94	66	64.47	64.52	17202	64.52	down	down	correct
AMRC.US	Ameresco Inc	20190103	13.99	14.05	13.57	13.61	83412	13.61	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190103	14	14.24	13.42	13.58	1583309	13.58	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190103	156.61	160.04	156.43	157.68	2467352	149.0744	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190103	14.69	14.69	14.26	14.51	2234733	13.4673	down	down	correct
AN.US	AutoNation Inc	20190103	36	36.58	35.55	36.05	545398	36.05	up	up	correct
ANET.US	Arista Networks Inc	20190103	205.39	207.97	199.205	199.6	3202400	49.9	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190103	20.36	20.44	19.72	19.77	2196883	18.6152	down	up	incorrect
ANH.US	PC	20190103	24.19	24.22	24.1	24.16	3980	20.3338	down	down	correct
ANTM.US	Anthem Inc	20190103	256.51	256.88	248.09	248.42	2156578	239.4019	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190103	7.31	7.32	7.22	7.27	389364	5.7638	down	down	correct
AON.US	Aon plc	20190103	143.31	144.07	141.63	141.88	1027366	138.1464	down	up	incorrect
AOS.US	A. O. Smith Corporation	20190103	43.1	43.14	42.13	42.42	1700020	40.1111	down	down	correct
AP.US	Ampco	20190103	3.96	4.27	3.7775	4.2	119759	4.2	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190103	21.98	22.315	21.68	21.73	616330	15.9714	down	down	correct
APD.US	Air Products and Chemicals Inc	20190103	159.14	159.19	154.29	155.31	1114775	146.337	down	up	incorrect
APH.US	Amphenol Corporation	20190103	78.24	78.41	74.95	75.07	7362200	36.4605	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190103	14.13	14.485	14.13	14.26	1627128	13.0273	up	down	incorrect
APO.US	PB	20190103	22.679	22.75	22.5	22.62	61481	18.8842	down	down	correct
APRN.US	Blue Apron Holdings Inc	20190103	1.06	1.0616	1	1.02	79002	15.3	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190103	14.04	14.46	13.88	14.22	210407	11.2645	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190103	9.99	10.09	9.9	10.04	401661	8.9099	up	up	correct
AQNA.US	AQNA	20190103	24.9	25.25	24.9	25.17	6844	21.1243	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190103	9.75	10.12	9.46	9.72	707771	9.72	down	down	correct
AR.US	Antero Resources Corporation	20190103	9.73	9.785	9.395	9.53	4279352	9.53	down	down	correct
ARC.US	ARC Document Solutions Inc	20190103	2.27	2.4	2.21	2.37	207892	2.2486	up	down	incorrect
ARCH.US	Arch Resources Inc	20190103	84.53	85.04	81.46	81.63	264331	78.8096	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190103	8.04	8.2	7.96	8.07	790769	7.5152	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190103	13.95	14.05	13.89	13.91	83274	10.7504	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190103	111.35	114.09	111.11	112.29	809748	104.4922	up	up	correct
ARES.US	Ares Management Corporation	20190103	17.41	17.41	16.91	17.1	537816	15.2332	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190103	25.05	25.15	24.95	25.15	9274	20.7946	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190103	67.18	67.94	66.59	67.03	140777	62.3697	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190103	16.8	17	16.73	16.73	1505580	12.1681	down	down	correct
ARL.US	American Realty Investors Inc	20190103	12.21	12.21	12	12.09	1920	12.09	down	down	correct
ARLO.US	Arlo Technologies Inc	20190103	9.96	10	8.6	9.12	1792868	9.12	down	down	correct
ARMK.US	Aramark	20190103	29.16	29.27	28.51	28.68	1942196	27.5635	down	down	correct
AROC.US	Archrock Inc	20190103	7.95	8.07	7.73	7.91	1210200	6.3994	down	down	correct
ARW.US	Arrow Electronics Inc	20190103	68.82	69.05	66.5	66.59	522398	66.59	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190103	9.5	9.6899	9.5	9.65	128121	9.6118	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20190103	4.66	5.13	4.61	4.9	174650	4.8599	up	up	correct
ASG.US	Liberty All	20190103	4.47	4.49	4.34	4.37	183112	3.2962	down	down	correct
ASGN.US	ASGN Incorporated	20190103	53.48	53.64	51.75	53.15	446834	53.15	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190103	71.05	71.2	69.23	69.3	496279	66.4436	down	down	correct
ASIX.US	AdvanSix Inc	20190103	24.97	25.96	24.79	25.12	318133	25.0547	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190103	2.2	2.3	2.19	2.255	14882	2.255	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190103	157.85	160.43	151.81	153.75	42403	145.2825	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190103	3.56	3.6	3.52	3.55	1122827	3.2128	down	down	correct
ATCO.US	PI	20190103	22.88	22.899	22.3	22.7	17916	17.7935	down	down	correct
ATEN.US	A10 Networks Inc	20190103	6.15	6.18	6.01	6.01	151007	5.9918	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190103	46.94	47.87	46.82	46.99	488622	46.99	up	up	correct
ATHM.US	Autohome Inc	20190103	74.98	75.83	73.78	74.47	576118	73.1496	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190103	22.32	22.33	21.34	21.43	1155333	21.43	down	down	correct
ATKR.US	Atkore Inc	20190103	20.61	20.63	19.76	20.26	489127	20.26	down	down	correct
ATO.US	Atmos Energy Corporation	20190103	89.87	91.53	89.77	90.53	628898	85.036	up	up	correct
ATR.US	AptarGroup Inc	20190103	88.97	90.21	88.26	89.09	637150	85.9362	up	up	correct
ATTO.US	Atento S.A	20190103	4.22	4.345	4.18	4.27	80829	21.4657	up	up	correct
ATUS.US	Altice USA Inc	20190103	16.95	17.505	16.715	17.12	4104145	17.12	up	up	correct
AU.US	AngloGold Ashanti Limited	20190103	13	13.27	12.93	13.21	4351111	12.7364	up	up	correct
AUD.US	Audacy Inc	20190103	5.91	6.08	5.81	6.01	675896	5.7251	up	up	correct
AUST.US	Austin Gold Corp.	20190103	15.04	15.04	15.04	15.04	1648	15.04
AUY.US	Yamana Gold Inc	20190103	2.44	2.53	2.41	2.49	11334552	2.383	up	up	correct
AVA.US	Avista Corporation	20190103	42.73	43.32	41.85	41.97	1159459	37.3558	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190103	6.07	6.17	6.06	6.11	84995	5.2351	up	up	correct
AVB.US	AvalonBay Communities Inc	20190103	169.15	172.76	169.15	170	636489	155.8594	up	up	correct
AVD.US	American Vanguard Corporation	20190103	15.5	15.57	15.05	15.33	159995	15.1383	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190103	12.79	12.79	12.5	12.5	127594	9.1769	down	up	incorrect
AVLR.US	Avalara Inc	20190103	31.82	32.5	31.15	31.45	284798	31.154	down	down	correct
AVNS.US	Avanos Medical Inc	20190103	42.44	42.49	41.45	41.49	187195	41.49	down	up	incorrect
AVNT.US	Avient Corporation	20190103	28.79	29.06	28.1	28.4	385216	26.3907	down	down	correct
AVY.US	Avery Dennison Corporation	20190103	89.63	89.71	86.9	87.07	827652	82.6716	down	up	incorrect
AVYA.US	Avaya Holdings Corp	20190103	14.45	14.99	14.2	14.6	581137	14.6	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20190103	10.75	10.82	10.64	10.81	827141	8.8494	up	up	correct
AWI.US	Armstrong World Industries Inc	20190103	59.38	60	58.3	59.4	631900	57.7745	up	up	correct
AWK.US	American Water Works Company Inc	20190103	88.65	90.46	88.65	89.12	1241359	84.967	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190103	4.97	5.02	4.96	4.99	339733	3.8407	up	up	correct
AWR.US	American States Water Company	20190103	65.37	66.43	65.09	65.47	244078	62.4401	up	up	correct
AX.US	Axos Financial Inc	20190103	25.07	25.48	24.57	25.05	295963	25.05	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190103	11.22	11.38	11.05	11.19	1171888	11.19	down	down	correct
AXP.US	American Express Company	20190103	94.79	95.18	93.23	93.43	4776595	89.7883	down	down	correct
AXR.US	AMREP Corporation	20190103	5.86	6.29	5.86	6.22	1690	6.22	up	up	correct
AXS.US	PE	20190103	21.57	21.86	21.34	21.86	59867	18.7784	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190103	23.44	23.47	22.73	22.93	1177400	22.93	down	down	correct
AYI.US	Acuity Brands Inc	20190103	114.2	114.285	110.04	111.45	306873	110.0507	down	down	correct
AYX.US	Alteryx Inc	20190103	57	58.92	56.24	57.33	738351	57.33	up	up	correct
AZO.US	AutoZone Inc	20190103	838.93	850.86	834.29	845.58	361643	845.58	up	up	correct
AZRE.US	Azure Power Global Limited	20190103	8.9	9.186	8.515	8.55	16359	8.55	down	down	correct
AZUL.US	Azul S.A	20190103	29	29.06	28.5653	28.77	627046	28.77	down	down	correct
AZZ.US	AZZ Inc	20190103	40.57	40.83	39.45	40.01	120311	38.0959	down	down	correct
B.US	Barnes Group Inc	20190103	53.82	54.465	52.26	52.5	174803	50.4642	down	down	correct
BA.US	The Boeing Company	20190103	319.49	319.74	309.4	310.9	5705567	302.1005	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190103	134.27	134.8699	129.83	130.6	19531260	130.6	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190103	13.13	13.31	13.13	13.16	27965	11.8002	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190103	43.9	44.8	43.67	43.97	1053196	41.9336	up	down	incorrect
BAK.US	Braskem S.A	20190103	25.52	25.95	25.31	25.65	218481	20.3329	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190103	37.4655	37.6939	37.128	37.6144	2055187	24.1828	up	up	correct
BANC.US	PE	20190103	25.1732	25.4	25.1732	25.4	6868	20.723	up	down	incorrect
BAP.US	Credicorp Ltd	20190103	225.88	226.295	221.03	222.67	217316	191.4621	down	down	correct
BAX.US	Baxter International Inc	20190103	65.02	65.43	64.13	64.48	4642430	62.2114	down	up	incorrect
BB.US	BlackBerry Limited	20190103	7.02	7.0613	6.87	6.88	3692499	6.88	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190103	11.28	11.43	10.92	11.41	252005	11.0503	up	up	correct
BBD.US	Banco Bradesco S.A	20190103	8.843	8.9298	8.719	8.876	19402232	6.4245	up	up	correct
BBDC.US	Barings BDC Inc	20190103	9.26	9.36	9.24	9.3	156447	7.562	up	up	correct
BBDO.US	Banco Bradesco S.A	20190103	9.79	9.79	9.4	9.5996	173738	8.4782	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190103	13.7	13.92	13.7	13.92	47349	12.4645	up	down	incorrect
BBL.US	BHP Group	20190103	40.93	40.99	40.13	40.23	1787282	30.9145	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20190103	20.75	21.17	20.75	21.14	197251	17.9463	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190103	30.52	30.87	30.03	30.03	136504	29.4455	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190103	5.33	5.37	5.28	5.33	4583640	4.6554
BBW.US	Build	20190103	4.3672	4.3672	4.12	4.24	47541	3.9928	down	down	correct
BBWI.US	Bath Body Works Inc	20190103	21.1421	21.8694	20.9319	21.3845	5116877	19.4922	up	up	correct
BBY.US	Best Buy Co. Inc	20190103	52.7	53.99	50.94	52.5	6208400	48.4604	down	down	correct
BCC.US	Boise Cascade Company	20190103	23.21	23.935	22.79	23.5	348104	19.884	up	up	correct
BCE.US	BCE Inc	20190103	39.87	40.2836	39.82	40.04	936952	33.7274	up	up	correct
BCH.US	Banco de Chile	20190103	28.91	28.99	28.275	28.74	30741	25.6081	down	down	correct
BCO.US	The Brink's Company	20190103	64.06	65.38	63.07	64.15	299850	62.2185	up	up	correct
BCS.US	Barclays PLC	20190103	7.61	7.65	7.52	7.57	2911526	6.8562	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190103	7.21	7.29	7.09	7.16	361106	5.9096	down	down	correct
BDC.US	Belden Inc	20190103	41.76	42.21	40.78	41.45	606215	40.9227	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190103	7.88	7.89	7.74	7.79	516124	6.0648	down	up	incorrect
BDN.US	Brandywine Realty Trust	20190103	12.51	12.99	12.47	12.91	2667377	10.7927	up	up	correct
BDX.US	Becton Dickinson and Company	20190103	218.09	218.745	210.72	211.2	1889961	203.0459	down	down	correct
BE.US	Bloom Energy Corporation	20190103	10.15	10.78	9.871	10.47	386099	10.47	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190103	11.45	11.5	10.3	10.33	320355	6.6672	down	down	correct
BEN.US	Franklin Resources Inc	20190103	29.64	29.745	29.16	29.3	3306550	26.1058	down	down	correct
BERY.US	Berry Global Group Inc	20190103	46.54	47.19	46.02	46.87	1154900	46.87	up	up	correct
BEST.US	BEST Inc	20190103	4.25	4.33	4.16	4.26	486200	4.26	up	up	correct
BF.US	B	20190103	45.73	46.17	44.57	45.35	1582712	44.3695	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190103	109.62	109.93	107.42	107.49	195300	107.49	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190103	12.47	12.59	12.4355	12.59	134442	10.9056	up	up	correct
BFS.US	Saul Centers Inc	20190103	45.95	47.56	45.95	46.57	26016	39.8882	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190103	12.24	12.35	12.23	12.32	124938	11.0045	up	up	correct
BG.US	Bunge Limited	20190103	53.38	54.03	52.28	53.41	1257400	48.1246	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190103	16.17	16.26	16.07	16.07	92669	12.1352	down	up	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190103	8.45	8.45	8.37	8.42	47153	2.0216	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190103	10.87	10.99	10.71	10.92	230958	8.7783	up	up	correct
BGS.US	B&G Foods Inc	20190103	29.09	29.57	28.6	28.64	561171	23.0084	down	up	incorrect
BGSF.US	BGSF Inc	20190103	20.78	21.2	20.41	20.72	33499	18.3468	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20190103	11.66	11.74	11.56	11.64	186564	9.5589	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190103	5.01	5.03	4.98	5.01	325373	4.0756
BH.US	Biglari Holdings Inc	20190103	115.96	124.65	115.46	117.46	6090	117.46	up	up	correct
BHC.US	Bausch Health Companies Inc	20190103	20.2	21.1	20.05	20.49	5689930	20.49	up	up	correct
BHE.US	Benchmark Electronics Inc	20190103	21.05	21.16	20.61	20.65	351328	19.2779	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20190103	12.3	12.42	12.3	12.35	182169	10.5303	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190103	27.14	27.91	26.98	27.59	206809	25.0112	up	down	incorrect
BHP.US	BHP Group	20190103	47.25	47.38	46.3	46.39	3951460	36.81	down	down	correct
BHR.US	PD	20190103	8.45	8.83	8.41	8.57	195173	2.1633	up	down	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20190103	15.674	15.674	15.26	15.45	7167	13.9508	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190103	36.65	36.85	34.14	34.73	367330	34.73	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20190103	10.32	10.32	10.1	10.1	324509	9.0551	down	up	incorrect
BIG.US	Big Lots Inc	20190103	29.26	29.65	29	29.13	860007	26.0071	down	up	incorrect
BIO.US	Bio	20190103	228.18	231.26	223.89	224.3	180229	224.3	down	down	correct
BIT.US	BlackRock Multi	20190103	15.61	15.75	15.55	15.68	130148	12.139	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190103	22.78	23.1499	22.32	22.69	734453	22.69	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190103	47.34	47.38	46.49	46.56	4415654	42.8386	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20190103	6.54	6.67	6.41	6.51	1423208	6.51	down	down	correct
BKE.US	The Buckle Inc	20190103	19.18	19.5	18.67	19.14	447576	12.6986	down	down	correct
BKH.US	Black Hills Corporation	20190103	61.4	62.17	60.86	61.73	267902	56.0789	up	up	correct
BKI.US	Black Knight Inc	20190103	44.46	45.44	43.94	44.13	553539	44.13	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190103	13.45	13.565	13.44	13.54	31963	11.7917	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190103	5.69	5.76	5.6785	5.74	124988	4.7564	up	up	correct
BKU.US	BankUnited Inc	20190103	30.46	31.355	30.265	30.9	658730	28.2963	up	up	correct
BLD.US	TopBuild Corp	20190103	44.83	45.97	44.35	45.52	262628	45.52	up	up	correct
BLDR.US	Builders FirstSource Inc	20190103	11.37	11.74	11.2	11.48	1038589	11.48	up	down	incorrect
BLE.US	BlackRock Municipal Income Trust II	20190103	13.23	13.28	13.1864	13.22	68761	11.4451	down	up	incorrect
BLK.US	BlackRock Inc	20190103	385.03	386.55	377.28	377.98	781082	350.7538	down	down	correct
BLL.US	Ball Corporation	20190103	44.43	45.03	43.865	44.26	3105066	43.2195	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190103	13.53	13.62	13.51	13.56	104005	10.9651	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190103	17.19	17.3225	16.96	17.01	189523	13.6619	down	down	correct
BMA.US	Banco Macro S.A	20190103	43.7	44.76	42.09	44.36	148552	42.2837	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190103	36.95	37.5	36.03	36.43	24589	30.7132	down	down	correct
BMI.US	Badger Meter Inc	20190103	48.5	48.8002	47.59	47.88	112293	46.5104	down	up	incorrect
BML.US	PL	20190103	20.572	21.26	20.36	21.14	31456	18.5768	up	down	incorrect
BMO.US	Bank of Montreal	20190103	65.96	66.15	65.27	65.83	581332	57.4958	down	down	correct
BMY.US	Bristol	20190103	46.92	47.62	44.3	45.12	80351633	41.3384	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190103	4.25	4.33	4.1	4.21	284328	4.21	down	down	correct
BNS.US	The Bank of Nova Scotia	20190103	50.29	50.46	49.71	50.31	836293	43.5043	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190103	12.54	12.55	12.41	12.43	34163	10.8866	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190103	9.54	9.56	9.46	9.48	246205	7.8166	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190103	17.37	17.82	16.59	17.43	751959	17.43	up	up	correct
BOX.US	Box Inc	20190103	17.99	18.41	17.63	17.66	2310241	17.66	down	up	incorrect
BP.US	BP p.l.c	20190103	38.96	39.055	38.48	38.81	7137289	32.176	down	down	correct
BPMP.US	BP Midstream Partners LP	20190103	15.96	16.21	15.73	15.95	132003	11.7681	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190103	21.85	22.47	21.1181	22.1	218051	18.1009	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190103	93.84	95.03	92.4385	93.65	1204744	89.055	down	down	correct
BRC.US	Brady Corporation	20190103	43.22	43.91	42.83	43.01	449578	40.7885	down	down	correct
BRFS.US	BRF S.A	20190103	5.75	5.785	5.68	5.75	2212398	5.75
BRK.US	B	20190103	199.97	200.22	191.04	191.66	8540588	191.66	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190103	9.97	9.98	9.97	9.97	67125	8.5215
BRO.US	Brown & Brown Inc	20190103	27.05	27.33	26.69	26.73	1132799	26.0657	down	down	correct
BRSP.US	Brightspire Capital Inc	20190103	15.81	15.94	15.63	15.72	225400	13.0222	down	down	correct
BRT.US	BRT Apartments Corp	20190103	11.45	11.66	11.45	11.65	24004	9.6812	up	up	correct
BRW.US	Voya Prime Rate Trust	20190103	4.55	4.57	4.54	4.56	994017	4.0522	up	up	correct
BRX.US	Brixmor Property Group Inc	20190103	14.11	14.58	14.11	14.17	3545400	12.3388	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190103	20.58	20.98	20.58	20.89	10315	17.7411	up	up	correct
BSAC.US	Banco Santander	20190103	29.85	29.92	29.48	29.71	345039	26.0933	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20190103	12.0076	12.2314	11.8227	12.0562	2122073	9.9859	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190103	11.09	11.395	11	11.14	570283	10.4405	up	up	correct
BSM.US	Black Stone Minerals L.P	20190103	15.5	15.56	15.26	15.4	137510	11.9105	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190103	6.22	6.24	6.07	6.18	611484	5.686	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20190103	27.15	27.5	26.8	27	111278	21.444	down	down	correct
BTA.US	BlackRock Long	20190103	10.92	11.02	10.91	11.01	75877	9.511	up	up	correct
BTCM.US	BIT Mining Limited	20190103	7.61	7.99	7.55	7.91	13404	7.91	up	up	correct
BTI.US	British American Tobacco p.l.c	20190103	31.31	31.78	31.283	31.61	4838717	25.2441	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190103	29.07	29.4	28.7321	28.81	107012	23.4868	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190103	20.95	21.09	20.83	21.07	309324	19.2064	up	up	correct
BTU.US	Peabody Energy Corporation	20190103	31.19	31.19	30.33	30.43	664368	27.8676	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190103	11.27	11.34	11.2465	11.25	831602	9.2123	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190103	19.54	19.62	19.4	19.53	18884	16.1211	down	down	correct
BURL.US	Burlington Stores Inc	20190103	159.4	161.54	154.78	160.2	723700	160.2	up	up	correct
BV.US	BrightView Holdings Inc	20190103	10.54	10.75	10.32	10.63	388900	10.63	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190103	28.45	28.55	27.7	27.7	61100	27.3503	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190103	16.41	16.83	16.26	16.75	1328069	16.6589	up	up	correct
BWA.US	BorgWarner Inc	20190103	34.94	34.95	33.9	34.07	1569634	32.3396	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190103	10.39	10.48	10.39	10.4	77222	8.4368	up	up	correct
BWXT.US	BWX Technologies Inc	20190103	38.59	38.97	37.4	38.1	744000	36.5582	down	down	correct
BX.US	The Blackstone Group Inc	20190103	29.87	30.115	29.1	29.23	5371875	26.0512	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190103	25.26	25.77	24.7	24.91	137283	24.91	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190103	31.47	31.81	31.34	31.54	1038854	24.9931	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190103	12.19	12.21	11.96	12.05	242395	10.0826	down	down	correct
BXP.US	Boston Properties Inc	20190103	108.99	111.3299	108.815	109.61	708413	99.1858	up	up	correct
BY.US	Byline Bancorp Inc	20190103	16.72	17.09	16.56	16.9	99666	16.4899	up	up	correct
BYD.US	Boyd Gaming Corporation	20190103	21.15	21.69	20.8	21.06	1281122	20.8537	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190103	12.72	12.86	12.7	12.85	53171	11.2602	up	up	correct
BZH.US	Beazer Homes USA Inc	20190103	9.79	10.29	9.62	10.05	436643	10.05	up	up	correct
C.US	PN	20190103	26.58	26.7	26.54	26.65	76761	26.65	up	up	correct
CAAP.US	Corporación América Airports S.A	20190103	6.53	6.73	6.29	6.49	120339	6.49	down	down	correct
CABO.US	Cable One Inc	20190103	799.96	824.1	793	811.96	31482	797.6681	up	up	correct
CACI.US	CACI International Inc	20190103	140.85	143.39	139.21	140.81	215542	140.81	down	down	correct
CAE.US	CAE Inc	20190103	18.56	18.56	18.2	18.36	98057	18.057	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190103	18.02	18.02	17.52	17.83	28732	14.5711	down	down	correct
CAG.US	Conagra Brands Inc	20190103	21.27	21.68	21.04	21.56	8525978	19.6634	up	up	correct
CAH.US	Cardinal Health Inc	20190103	44.57	44.9	43.82	44.16	4258805	39.7604	down	down	correct
CAI.US	PB	20190103	23.665	23.77	23.23	23.34	10288	18.6609	down	down	correct
CAJ.US	Canon Inc	20190103	27.51	27.56	27.17	27.24	485535	24.4659	down	down	correct
CAL.US	Caleres Inc	20190103	28.27	28.69	27.75	28.21	315738	26.5601	down	down	correct
CALX.US	Calix Inc	20190103	9.46	9.46	9.03	9.3	405227	9.3	down	down	correct
CANG.US	Cango Inc	20190103	7.554	7.554	7.554	7.554	107	6.2399
CAPL.US	CrossAmerica Partners LP	20190103	14.69	15.37	14.69	15.27	70262	10.6845	up	up	correct
CARS.US	Cars.com Inc	20190103	21.86	22.06	21.37	21.42	545291	21.42	down	down	correct
CAT.US	Caterpillar Inc	20190103	125.31	125.5	120.4434	121.51	6166080	112.9785	down	up	incorrect
CATO.US	The Cato Corporation	20190103	14.19	14.68	13.93	14.4	310994	12.5321	up	up	correct
CB.US	Chubb Limited	20190103	126.44	127.25	124.45	124.67	1746168	117.0462	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190103	21.92	22.295	21.76	22.16	1538223	20.5631	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190103	8.24	8.28	8.1727	8.26	42538	6.6758	up	up	correct
CBL.US	PE	20190103	10.2	11.29	10.15	10.62	57944	10.62	up	up	correct
CBRE.US	CBRE Group Inc	20190103	39.28	39.28	37.85	37.89	3064576	37.89	down	down	correct
CBT.US	Cabot Corporation	20190103	43.18	43.36	42.11	42.29	369278	38.5634	down	down	correct
CBU.US	Community Bank System Inc	20190103	58.98	59.89	58.37	58.56	221728	54.2716	down	down	correct
CBZ.US	CBIZ Inc	20190103	19.79	19.84	19.29	19.56	235176	19.56	down	down	correct
CC.US	The Chemours Company	20190103	29.27	29.55	28.59	28.8	1975487	24.9247	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190103	105.82	108.65	105.82	106.48	2288040	96.8284	up	up	correct
CCJ.US	Cameco Corporation	20190103	11.37	11.425	11.15	11.29	1372060	11.1205	down	down	correct
CCK.US	Crown Holdings Inc	20190103	41.37	42.19	40.21	41.83	1461713	41.5077	up	up	correct
CCL.US	Carnival Corporation & plc	20190103	49.27	49.41	47.33	47.37	6128395	44.9634	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190103	3.56	3.58	3.38	3.38	18346	3.38	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190103	5.28	5.38	5.17	5.27	74536	5.27	down	down	correct
CCS.US	Century Communities Inc	20190103	17.8	18.22	17.45	17.96	234611	17.8519	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190103	25.15	25.42	24.92	25.29	60159	20.6833	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20190103	33.82	34.03	33.165	33.23	633459	33.23	down	up	incorrect
CDE.US	Coeur Mining Inc	20190103	4.86	4.95	4.71	4.85	3548626	4.85	down	down	correct
CDR.US	PC	20190103	18.22	18.82	17.84	18.2	33353	14.4576	down	down	correct
CE.US	Celanese Corporation	20190103	90.85	90.95	87.23	87.88	1635000	82.301	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190103	26.81	26.81	26.26	26.26	17485	25.8062	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190103	22.24	22.62	22.24	22.62	4038	20.718	up	up	correct
CEIX.US	CONSOL Energy Inc	20190103	32.29	32.29	31.305	31.49	259155	31.49	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190103	5.89	6.0984	5.85	6.05	10682	5.1319	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190103	53.7	54.6	52.9	53.75	180080	40.2078	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190103	6.84	7.07	6.81	6.95	352403	45.0986	up	up	correct
CEPU.US	Central Puerto S.A	20190103	9.13	9.19	8.96	9.03	68807	8.8048	down	down	correct
CEQP.US	P	20190103	9	9	9	9	0	6.6138
CF.US	CF Industries Holdings Inc	20190103	41.41	41.85	40.34	40.57	3252289	37.1276	down	down	correct
CFX.US	Colfax Corporation	20190103	20.83	20.98	20.01	20.19	843317	20.19	down	down	correct
CGA.US	China Green Agriculture Inc	20190103	0.5348	0.5348	0.52	0.5203	22868	6.2436	down	down	correct
CGAU.US	Centerra Gold Inc	20190103	4.42	4.47	4.33	4.47	16900	4.3033	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190103	28.2	28.86	28.19	28.37	72481	25.2178	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20190103	64.16	65.27	64.16	64.29	1518389	61.9973	up	down	incorrect
CHE.US	Chemed Corporation	20190103	274.38	275.125	265.08	265.79	127109	263.3899	down	down	correct
CHGG.US	Chegg Inc	20190103	28.21	28.87	27.8	28.32	702616	28.32	up	up	correct
CHH.US	Choice Hotels International Inc	20190103	70.92	71.2675	69.92	70.1	364066	68.9081	down	down	correct
CHK.US	PD	20190103	42.5	43.75	42.5	43.75	4379	36.0337	up	up	correct
CHN.US	The China Fund Inc	20190103	16.6	16.63	16.47	16.51	8372	9.5145	down	down	correct
CHRA.US	Charah Solutions Inc	20190103	8.06	8.21	7.59	7.66	14109	7.66	down	down	correct
CHS.US	Chico's FAS Inc	20190103	5.82	5.96	5.74	5.86	4049266	5.1559	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190103	34.75	34.89	34.63	34.74	132750	30.9761	down	down	correct
CI.US	Cigna Corporation	20190103	186	188.75	184.51	185.57	3614663	182.2034	down	down	correct
CIA.US	Citizens Inc	20190103	7.49	7.59	7.4	7.42	55012	7.42	down	down	correct
CIB.US	Bancolombia S.A	20190103	39.13	39.15	38.28	39.09	182687	36.123	down	down	correct
CIEN.US	Ciena Corporation	20190103	33.56	33.7585	32.85	32.87	2414257	32.87	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20190103	2.18	2.18	2.16	2.17	97182	1.7182	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190103	3.7	3.72	3.62	3.65	7890362	3.0401	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190103	14.18	14.21	13.93	13.98	169634	11.7321	down	down	correct
CINR.US	Ciner Resources LP	20190103	22.23	22.3746	21.9	22.1	10133	19.0666	down	down	correct
CIO.US	PA	20190103	22.7419	23.49	22.7419	22.93	7821	18.7233	up	up	correct
CIR.US	CIRCOR International Inc	20190103	22.09	22.36	21.21	21.59	135593	21.59	down	down	correct
CL.US	Colgate	20190103	59.19	59.985	58.87	58.97	4156101	54.9192	down	down	correct
CLB.US	Core Laboratories N.V	20190103	59.99	61.78	58.7444	60.4	1351076	57.5427	up	up	correct
CLF.US	Cleveland	20190103	7.76	7.865	7.49	7.63	7097061	6.6455	down	down	correct
CLH.US	Clean Harbors Inc	20190103	49.56	50.65	49.1	49.93	443569	49.93	up	up	correct
CLI.US	Mack	20190103	19.07	19.68	19.07	19.21	482793	18.0351	up	up	correct
CLPR.US	Clipper Realty Inc	20190103	12.85	12.88	12.75	12.78	36603	11.1187	down	down	correct
CLR.US	Continental Resources Inc	20190103	41.95	43.09	41.33	42.27	2370220	41.6163	up	up	correct
CLS.US	Celestica Inc	20190103	8.75	8.83	8.67	8.71	340413	8.71	down	down	correct
CLW.US	Clearwater Paper Corporation	20190103	25.42	25.97	24.71	25.38	110265	25.38	down	up	incorrect
CLX.US	The Clorox Company	20190103	151.31	154.26	150.46	152.03	880620	141.3672	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190103	75.51	76.09	74.87	75.51	396814	65.2577
CMA.US	Comerica Incorporated	20190103	69.66	70.4002	69.06	69.28	1760930	60.1869	down	down	correct
CMC.US	Commercial Metals Company	20190103	16.36	16.46	15.82	15.96	1072758	14.8882	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190103	6.12	6.15	5.835	5.87	321422	3.0735	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190103	441.93	450	438.08	439.45	674615	439.45	down	up	incorrect
CMI.US	Cummins Inc	20190103	132.41	132.83	130.03	130.74	1192420	120.4876	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190103	6.74	6.9	6.74	6.83	951977	5.4334	up	up	correct
CMP.US	Compass Minerals International Inc	20190103	41.33	41.5	39.51	39.75	524152	34.5159	down	down	correct
CMRE.US	PE	20190103	22.47	22.8	22.47	22.6	20861	17.3221	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190103	24	24.3999	23.91	24.34	18919	20.7477	up	up	correct
CMSC.US	CMS Energy Corp	20190103	24.315	24.47	24.315	24.4	4560	20.9951	up	down	incorrect
CMU.US	MFS High Yield Municipal Trust	20190103	4.31	4.32	4.3	4.32	52672	3.7419	up	down	incorrect
CNA.US	CNA Financial Corporation	20190103	43.4	44.115	43.4	43.59	188822	35.3255	up	up	correct
CNC.US	Centene Corporation	20190103	112.31	112.92	109.72	109.92	3945096	54.96	down	down	correct
CNF.US	CNFinance Holdings Limited	20190103	5.59	5.91	5.5	5.5	9648	5.5	down	down	correct
CNHI.US	CNH Industrial N.V	20190103	8.96	8.98	8.77	8.78	984286	8.2996	down	down	correct
CNI.US	Canadian National Railway Company	20190103	74.23	74.29	72.94	73.17	780396	68.3149	down	down	correct
CNK.US	Cinemark Holdings Inc	20190103	36.61	38	36.61	37.16	1015402	35.2839	up	up	correct
CNMD.US	CONMED Corporation	20190103	63.13	63.41	60.62	60.79	271502	59.2948	down	down	correct
CNNE.US	Cannae Holdings Inc	20190103	17.36	17.48	17.12	17.17	443205	17.17	down	down	correct
CNP.US	CenterPoint Energy Inc	20190103	28.04	28.4	27.96	28.16	7861599	25.4799	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190103	24.74	25.125	24.45	24.97	3489114	19.8897	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190103	7.54	7.85	7.38	7.6	921754	3.6378	up	down	incorrect
CNS.US	Cohen & Steers Inc	20190103	34.2	35.21	34.0652	34.44	207249	30.0577	up	up	correct
CNX.US	CNX Resources Corporation	20190103	11.68	11.76	11.44	11.48	2694723	11.48	down	down	correct
CO.US	Global Cord Blood Corporation	20190103	6.19	6.26	5.98	6.12	86722	6.12	down	down	correct
COE.US	China Online Education Group	20190103	6.63	6.79	6.63	6.79	439	6.79	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190103	23.56	23.7336	23.3	23.38	5446616	22.0585	down	down	correct
COLD.US	Americold Realty Trust	20190103	24.89	25.32	24.57	25.08	718080	23.4683	up	up	correct
COO.US	The Cooper Companies Inc	20190103	249.22	250.37	242.445	246.18	468537	246.047	down	down	correct
COP.US	ConocoPhillips	20190103	63.54	63.71	61.66	62.18	4727318	56.716	down	down	correct
COR.US	CoreSite Realty Corporation	20190103	84.48	87.205	84.26	84.51	445552	74.9817	up	up	correct
CORR.US	PA	20190103	23.88	23.95	23.6	23.82	10955	18.4883	down	up	incorrect
COTY.US	Coty Inc	20190103	6.9	7.01	6.72	6.79	13461320	6.4282	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190103	178.89	178.99	174.26	174.4	3001610	32.3601	down	down	correct
CPA.US	Copa Holdings S.A	20190103	79.99	81.22	77.89	79.13	432300	76.3242	down	down	correct
CPB.US	Campbell Soup Company	20190103	32.22	33.08	32.09	32.66	3312901	29.6574	up	up	correct
CPE.US	Callon Petroleum Company	20190103	6.57	6.8	6.33	6.73	495289	67.3	up	up	correct
CPF.US	Central Pacific Financial Corp	20190103	24.85	25.55	24.76	25.26	132220	22.4523	up	up	correct
CPG.US	Crescent Point Energy Corp	20190103	3.2	3.29	3.09	3.22	1524586	3.1401	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190103	79.48	81.38	79.48	80.06	55732	76.0461	up	down	incorrect
CPLG.US	CorePoint Lodging Inc	20190103	12.23	12.43	11.995	12.15	184956	10.6926	down	down	correct
CPRI.US	Capri Holdings Limited	20190103	38.97	39.02	37.02	37.12	3017600	37.12	down	down	correct
CPS.US	Cooper	20190103	63.2	63.685	60.73	61.74	168986	61.74	down	down	correct
CPT.US	Camden Property Trust	20190103	84.19	85.94	83.92	84.9	534870	77.491	up	up	correct
CR.US	Crane Co	20190103	71.19	71.68	69.04	69.66	232650	65.3543	down	down	correct
CRD.US	B	20190103	8.811	8.88	8.78	8.78	4787	8.1837	down	down	correct
CRH.US	CRH plc	20190103	26.19	26.31	25.81	26.05	814013	24.0563	down	down	correct
CRI.US	Carter's Inc	20190103	80.81	81.11	78.14	80.02	531539	76.7851	down	down	correct
CRK.US	Comstock Resources Inc	20190103	5.24	5.39	4.97	5.24	425156	5.24
CRL.US	Charles River Laboratories International Inc	20190103	110.09	110.09	103	104.82	600337	104.82	down	down	correct
CRM.US	salesforce.com inc	20190103	133.48	134.78	130.1001	130.4	6365650	130.4	down	down	correct
CRS.US	Carpenter Technology Corporation	20190103	37.61	37.61	35.44	35.87	420439	33.2741	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190103	11.67	11.7095	11.32	11.32	15241	8.5551	down	down	correct
CRY.US	CryoLife Inc	20190103	27.23	27.23	25.85	25.9	137960	25.9	down	down	correct
CS.US	Credit Suisse Group AG	20190103	11.01	11.04	10.895	10.95	4666203	10.3192	down	down	correct
CSAN.US	W	20190103	35.75	36.53	35.3	36.24	2159300	35.9161	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190103	100.5	100.85	98.88	99.04	356406	95.1702	down	up	incorrect
CSLT.US	Castlight Health Inc	20190103	2.25	2.31	2.17	2.2	318532	2.2	down	down	correct
CSR.US	PC	20190103	23.218	23.25	23.218	23.25	3700	19.8938	up	down	incorrect
CSTM.US	Constellium SE	20190103	7.05	7.06	6.73	6.8	954239	6.8	down	down	correct
CSU.US	Capital Senior Living Corporation	20190103	7.0001	7.12	6.7851	6.9601	10453	98.0282	down	down	correct
CSV.US	Carriage Services Inc	20190103	15.51	15.705	15.27	15.39	136545	14.7853	down	down	correct
CTA.US	PB	20190103	97.1326	98.4	97.1326	98.4	8138	86.7802	up	up	correct
CTBB.US	Qwest Corp. NT	20190103	19.41	19.69	19.1111	19.6	159571	16.0944	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20190103	19.83	20.28	19.55	20.28	86993	16.6182	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190103	8.12	8.34	8.02	8.34	108797	8.34	up	up	correct
CTLT.US	Catalent Inc	20190103	30.66	30.66	29.29	29.84	1149905	29.84	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190103	8.08	8.27	8.04	8.2	23075	30.7949	up	up	correct
CTRA.US	Coterra Energy Inc	20190103	23.56	23.73	23.3	23.38	5446600	21.2343	down	down	correct
CTS.US	CTS Corporation	20190103	25.61	25.98	24.99	25.1	124942	24.6825	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190103	7.15	7.38	7.11	7.31	413798	6.261	up	up	correct
CTZ.US	Qwest Corp. NT	20190103	19.93	20.45	19.5791	20.28	48204	18.0284	up	down	incorrect
CUBE.US	CubeSmart	20190103	28.08	28.72	28.08	28.36	1263038	25.4766	up	down	incorrect
CUBI.US	PF	20190103	23.8	23.9	23.55	23.89	1887	19.9123	up	up	correct
CUK.US	Carnival Corporation & plc	20190103	48.61	48.76	46.93	46.99	343380	44.5078	down	down	correct
CULP.US	Culp Inc	20190103	18.99	19.46	18.78	18.99	55069	17.3951
CURO.US	CURO Group Holdings Corp	20190103	9.67	9.83	9.34	9.53	134924	9.0659	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20190103	7.72	7.895	7.69	7.72	1624070	28.0575
CVA.US	Covanta Holding Corporation	20190103	13.77	14.24	13.61	13.91	909430	12.2424	up	up	correct
CVEO.US	Civeo Corporation	20190103	1.58	1.61	1.48	1.53	488770	18.36	down	down	correct
CVI.US	CVR Energy Inc	20190103	27.779	27.8344	26.8135	27.4387	514645	20.624	down	down	correct
CVNA.US	Carvana Co	20190103	31.75	31.86	28.77	30.19	2111895	30.19	down	down	correct
CVS.US	CVS Health Corporation	20190103	65.25	65.9	64.64	65.23	7001767	59.6177	down	down	correct
CVX.US	Chevron Corporation	20190103	111.055	111.29	108.07	108.57	6496197	93.8191	down	down	correct
CW.US	Curtiss	20190103	102.51	102.85	98.99	99.45	260882	97.666	down	down	correct
CWEN.US	Clearway Energy Inc	20190103	17.26	17.315	16.88	17	454572	14.8636	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190103	16.89	17.06	16.6275	16.74	365766	14.5318	down	down	correct
CWH.US	Camping World Holdings Inc	20190103	12.61	13.36	12.23	12.98	876658	10.9967	up	up	correct
CWK.US	Cushman & Wakefield plc	20190103	14.51	14.7	13.965	14.19	627108	14.19	down	down	correct
CWT.US	California Water Service Group	20190103	46.19	46.51	45.77	46.09	181642	43.9129	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190103	4.95	4.95	4.815	4.86	4016308	4.7377	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190103	4.79	4.8099	4.78	4.79	59791	4.1385
CXH.US	MFS Investment Grade Municipal Trust	20190103	9.06	9.06	8.97	9.032	21563	7.8102	down	down	correct
CXP.US	Columbia Property Trust Inc	20190103	18.7	19.11	18.62	18.84	863758	14.5882	up	up	correct
CXW.US	CoreCivic Inc	20190103	17.38	17.79	17.29	17.51	677035	15.3398	up	up	correct
CYD.US	China Yuchai International Limited	20190103	12.59	13.2	12.58	12.72	41896	10.3408	up	up	correct
CYH.US	Community Health Systems Inc	20190103	3.17	3.24	3.01	3.14	2419808	3.14	down	down	correct
CZZ.US	Cosan Limited	20190103	9.23	9.33	8.96	9.33	2005832	8.7546	up	up	correct
D.US	Dominion Energy Inc	20190103	71.14	71.57	70.28	70.84	6264696	62.6358	down	down	correct
DAC.US	Danaos Corporation	20190103	0.8877	0.8877	0.8	0.8689	4130	11.8997	down	down	correct
DAL.US	Delta Air Lines Inc	20190103	48.51	48.94	45.08	45.61	18694051	44.1004	down	down	correct
DAN.US	Dana Incorporated	20190103	13.81	14.14	13.36	13.6	1308277	12.9667	down	up	incorrect
DAR.US	Darling Ingredients Inc	20190103	19.18	19.51	18.87	19.12	773425	19.12	down	down	correct
DAVA.US	Endava plc	20190103	24.095	24.095	22.32	22.32	30215	22.32	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190103	8.16	8.18	8.05	8.09	5471166	7.952	down	up	incorrect
DBD.US	Diebold Nixdorf Incorporated	20190103	2.66	2.83	2.65	2.7	2474933	2.7	up	up	correct
DBI.US	Designer Brands Inc	20190103	24.82	24.97	23.95	24.48	1337755	22.8033	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190103	19.23	19.3835	19.21	19.33	125184	15.4493	up	down	incorrect
DBRG.US	PJ	20190103	19.76	20.25	19.69	20.13	33709	16.1234	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190103	7.76	7.8	7.71	7.78	53791	6.3256	up	up	correct
DCI.US	Donaldson Company Inc	20190103	42.8	42.855	41.56	41.86	466131	39.9436	down	down	correct
DCM.US	NTT DOCOMO INC	20190103	10100	10100	9810	9810	1384180	9810	down	down	correct
DCO.US	Ducommun Incorporated	20190103	36.13	36.13	34.58	34.92	43662	34.92	down	down	correct
DCP.US	PC	20190103	21.811	22.12	21.811	22.12	126529	16.8835	up	up	correct
DD.US	DuPont de Nemours Inc	20190103	54.2	54.23	52.27	52.51	8372019	71.0271	down	down	correct
DDD.US	3D Systems Corporation	20190103	10.27	10.2999	9.89	9.92	1243591	9.92	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190103	11.49	11.51	11.08	11.27	35228	8.6281	down	down	correct
DDS.US	Dillard's Inc	20190103	62.31	63.8595	61.77	62.13	443951	60.4053	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190103	25.76	25.9545	25.7	25.7	14369	20.4998	down	down	correct
DE.US	Deere & Company	20190103	147.42	147.66	142.7	144.05	2047215	137.9379	down	down	correct
DEA.US	Easterly Government Properties Inc	20190103	15.4	15.81	15.4	15.58	223187	13.4712	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190103	128.58	129.48	125.33	125.81	699929	125.81	down	down	correct
DEI.US	Douglas Emmett Inc	20190103	32.89	33.55	32.72	32.82	1078960	29.9814	down	down	correct
DELL.US	Dell Technologies Inc	20190103	46.56	47	44.78	45.13	6902591	22.8738	down	down	correct
DEO.US	Diageo plc	20190103	137.88	138.91	137.88	138.1	469283	128.8309	up	up	correct
DESP.US	Despegar.com Corp	20190103	12.69	12.87	12.3113	12.82	322506	12.82	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190103	8.78	8.81	8.61	8.63	92722	6.7786	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190103	14.45	14.53	14.03	14.07	184821	14.07	down	up	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190103	20.82	20.95	20.53	20.81	63111	16.8856	down	down	correct
DFS.US	Discover Financial Services	20190103	59.04	59.41	58.16	58.41	2363391	54.4915	down	down	correct
DG.US	Dollar General Corporation	20190103	26.75	27.2525	26.6988	26.96	2459441	105.164	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190103	81.44	81.78	79.93	80.68	1338953	75.7659	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190103	2.73	2.73	2.7	2.72	88449	2.1096	down	down	correct
DHI.US	D.R. Horton Inc	20190103	35.14	35.82	34.61	35.13	5165360	33.9415	down	down	correct
DHT.US	DHT Holdings Inc	20190103	4.1	4.18	4.03	4.11	724456	3.0835	up	up	correct
DHX.US	DHI Group Inc	20190103	1.66	1.84	1.65	1.76	51039	1.76	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190103	16.34	16.34	15.9	15.94	101153	13.2549	down	down	correct
DIN.US	Dine Brands Global Inc	20190103	68.22	69.41	66.4	68.79	370239	63.2233	up	up	correct
DIS.US	The Walt Disney Company	20190103	108.48	108.65	105.9436	106.33	10594690	105.0462	down	down	correct
DK.US	Delek US Holdings Inc	20190103	33.24	33.3899	31.46	32.16	1087412	29.5716	down	down	correct
DKL.US	Delek Logistics Partners LP	20190103	29.39	29.68	28.7	28.94	33472	20.8585	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190103	31.67	33.14	31.23	32.4	2664681	28.7273	up	up	correct
DLB.US	Dolby Laboratories Inc	20190103	61.48	62.17	59.41	59.68	315400	57.628	down	up	incorrect
DLNG.US	PB	20190103	19.67	20.6	19.52	20.05	35662	14.4357	up	up	correct
DLX.US	Deluxe Corporation	20190103	38.4	39.12	37.75	38.03	343993	34.3986	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190103	12.12	12.23	12.1	12.14	48074	10.5856	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190103	21.07	21.07	20.8	21.03	40515	15.8054	down	down	correct
DNOW.US	NOW Inc	20190103	12.01	12.18	11.67	11.82	1141358	11.82	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190103	10.39	10.565	10.35	10.39	496957	8.4697
DOC.US	Physicians Realty Trust	20190103	15.24	15.95	15.2	15.65	1257573	13.53	up	down	incorrect
DOOR.US	Masonite International Corporation	20190103	46.53	46.98	45.47	46	160478	46	down	down	correct
DOV.US	Dover Corporation	20190103	71.01	71.05	69.135	69.79	1171231	66.2878	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190103	11.94	12.11	11.94	12.01	101819	8.8477	up	up	correct
DPZ.US	Domino's Pizza Inc	20190103	242.75	244.54	239.065	239.69	596580	233.4247	down	down	correct
DQ.US	Daqo New Energy Corp	20190103	23.82	24.1014	23.23	23.3	245740	4.66	down	down	correct
DRD.US	DRDGOLD Limited	20190103	2.13	2.2	2.13	2.15	24882	1.8659	up	up	correct
DRE.US	Duke Realty Corporation	20190103	25	25.385	24.88	25.07	3420045	23.2512	up	up	correct
DRI.US	Darden Restaurants Inc	20190103	99.1	99.68	97.91	98.32	1857837	92.3605	down	down	correct
DRQ.US	Dril	20190103	31	31.935	30.33	31.19	366936	31.19	up	down	incorrect
DS.US	PD	20190103	24.581	24.65	24.58	24.64	1500	21.2191	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20190103	17.73	17.86	17.61	17.8	360995	13.1842	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190103	7.14	7.24	7.14	7.22	140021	6.2521	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20190103	9.97	10	9.875	10	534504	8.0252	up	up	correct
DSX.US	PB	20190103	23.32	24.4818	23.32	24.43	1614	19.0116	up	up	correct
DTE.US	DTE Energy Company	20190103	108	109.21	107.54	108.34	1215708	84.0479	up	up	correct
DTF.US	DTF Tax	20190103	12.5899	12.68	12.5899	12.66	7547	11.4925	up	up	correct
DTLA.US	P	20190103	20.5397	20.5397	20.4	20.4632	11173	20.4632	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190103	22.58	22.64	22.4	22.58	13425	19.4215
DTY.US	DTE Energy Company	20190103	25.91	25.91	25.6468	25.86	15206	21.8045	down	down	correct
DUKB.US	Duke Energy Corp	20190103	24.05	24.4	24	24.35	39960	20.8239	up	up	correct
DVA.US	DaVita Inc	20190103	51.21	52.25	50.63	50.98	1574574	50.98	down	down	correct
DVD.US	Dover Motorsports Inc	20190103	2	2	1.97	1.99	16235	1.7516	down	down	correct
DVN.US	Devon Energy Corporation	20190103	23.25	23.9765	22.88	23.52	7699658	20.9346	up	up	correct
DXC.US	DXC Technology Company	20190103	54.11	55.77	53.9	54.71	3540552	52.5902	up	down	incorrect
DY.US	Dycom Industries Inc	20190103	54.6	54.81	52.32	53.36	353974	53.36	down	up	incorrect
E.US	Eni S.p.A	20190103	31.75	31.81	31.49	31.71	230698	26.1677	down	down	correct
EAF.US	GrafTech International Ltd	20190103	11.5	11.69	11.33	11.47	947284	10.965	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190103	22.75	22.99	22.59	22.99	36081	21.4029	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190103	10.3	10.6	10.3	10.54	59700	7.6792	up	up	correct
EAT.US	Brinker International Inc	20190103	44.45	45.08	43.8	44.67	1053889	42.5906	up	up	correct
EB.US	Eventbrite Inc	20190103	27.79	28.2	26.6	27.42	193003	27.42	down	up	incorrect
EBF.US	Ennis Inc	20190103	19.69	19.8	19.41	19.55	159598	16.9889	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190103	8.17	8.25	7.91	8.22	1337462	7.1488	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190103	57.77	58.6	55.88	57.54	454526	57.54	down	down	correct
EC.US	Ecopetrol S.A	20190103	16.56	16.88	16.33	16.5	1099215	13.3405	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190103	14.46	14.8	14.451	14.75	219967	10.0062	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190103	25.212	25.33	25.16	25.32	2723	20.1464	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190103	23.99	23.99	23.96	23.96	1650	19.5806	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190103	24.7355	24.7355	24.7355	24.7355	165	21.587
ECL.US	Ecolab Inc	20190103	144.66	145.35	141.3	141.54	1238649	137.6295	down	up	incorrect
ECOM.US	ChannelAdvisor Corporation	20190103	11.44	11.45	10.985	11.01	93631	11.01	down	down	correct
ECVT.US	Ecovyst Inc	20190103	14.56	14.59	14.05	14.21	157816	10.0969	down	up	incorrect
ED.US	Consolidated Edison Inc	20190103	75.14	75.92	74.84	75.33	1857032	67.2097	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190103	6.14	6.22	6.13	6.13	2026636	4.8917	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190103	11.15	11.21	11.05	11.11	71391	7.6058	down	up	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190103	10.76	10.8379	10.62	10.65	49468	7.5506	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190103	27.01	27.01	25.84	26.5	97986	26.5	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20190103	54.62	54.73	53.62	53.95	15052800	5.395	down	up	incorrect
EEA.US	The European Equity Fund Inc	20190103	7.79	7.84	7.66	7.84	6911	7.2065	up	up	correct
EEX.US	Emerald Holding Inc	20190103	11.86	11.95	11.67	11.72	219216	11.3148	down	up	incorrect
EFL.US	Eaton Vance Floating	20190103	8.73	8.8	8.58	8.78	84271	7.5483	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190103	12.64	12.75	12.605	12.69	397345	10.3992	up	down	incorrect
EFT.US	Eaton Vance Floating	20190103	12.77	12.867	12.77	12.81	126602	10.5891	up	up	correct
EFX.US	Equifax Inc	20190103	93.11	93.71	90.685	91.34	720050	88.7455	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190103	12.92	12.97	12.9	12.94	8299	11.6648	up	down	incorrect
EGHT.US	8x8 Inc	20190103	17.5	17.97	17.18	17.49	582287	17.49	down	down	correct
EGO.US	Eldorado Gold Corporation	20190103	3.19	3.46	3.19	3.46	1700414	3.46	up	up	correct
EGP.US	EastGroup Properties Inc	20190103	88.45	90.1	88.35	88.78	214765	83.1348	up	up	correct
EGY.US	VAALCO Energy Inc	20190103	1.61	1.64	1.5051	1.58	190763	1.58	down	up	incorrect
EHC.US	Encompass Health Corporation	20190103	60.82	61.51	59.81	60.18	537756	57.5243	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20190103	8.35	8.5	8.35	8.44	1168170	6.6194	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190103	8.98	9.04	8.94	9.03	72124	8.2327	up	up	correct
EIG.US	Employers Holdings Inc	20190103	41.02	42.03	40.74	41.8	161569	38.7132	up	down	incorrect
EIX.US	Edison International	20190103	56.58	57.12	55.77	56.84	1701388	50.6277	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190103	129.8	130.88	125.2	125.68	3864106	122.7291	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190103	31.5	31.98	31.01	31.09	1041008	31.09	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190103	23.14	23.4	22.8972	23.38	32133	20.7498	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190103	9.15	9.2	8.87	9.01	270984	9.01	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190103	8.34	8.42	8.29	8.39	1139626	3.6266	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190103	93.98	96.33	93.87	95.15	682450	44.8879	up	up	correct
ELVT.US	Elevate Credit Inc	20190103	4.49	4.54	4.37	4.4	122941	4.4	down	down	correct
ELY.US	Callaway Golf Company	20190103	15.5	15.6	15.23	15.23	812958	15.177	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190103	12.42	12.49	12.38	12.49	232116	9.6296	up	up	correct
EME.US	EMCOR Group Inc	20190103	59.2	59.33	58.05	58.09	262712	57.3152	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190103	13.38	13.38	13.0796	13.12	108465	10.5674	down	down	correct
EMN.US	Eastman Chemical Company	20190103	72.88	73.1	71.28	71.4	1207094	64.7592	down	up	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190103	8.06	8.29	8.06	8.21	41442	30.9223	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190103	22.56	22.98	22.5	22.98	14495	20.8927	up	up	correct
EMR.US	Emerson Electric Co	20190103	59.34	60.15	58.23	58.46	5843145	53.8835	down	down	correct
ENB.US	Enbridge Inc	20190103	31.56	31.95	31.21	31.75	4681524	25.9687	up	down	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190103	24.06	24.16	23.82	24.15	80139	21.2829	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190103	13.72	14	13.63	13.73	358655	9.8625	up	down	incorrect
ENIA.US	Enel Américas S.A	20190103	9.09	9.11	8.975	9.04	1365694	7.8238	down	down	correct
ENIC.US	Enel Chile S.A	20190103	4.88	4.96	4.73	4.85	363603	4.014	down	down	correct
ENLC.US	EnLink Midstream LLC	20190103	9.65	10.11	9.55	10.01	1540166	7.125	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190103	25.44	25.44	25.188	25.42	12431	22.8829	down	down	correct
ENS.US	EnerSys	20190103	77.05	77.58	75.05	75.12	256865	72.9588	down	down	correct
ENV.US	Envestnet Inc	20190103	47.87	48.37	46.83	47.14	212300	47.14	down	down	correct
ENVA.US	Enova International Inc	20190103	19.82	20.11	19.5	19.57	281887	19.57	down	down	correct
ENZ.US	Enzo Biochem Inc	20190103	2.77	2.84	2.69	2.77	74919	2.77
EOD.US	Wells Fargo Advantage Funds	20190103	4.8	4.855	4.79	4.8	189984	3.5692
EOG.US	EOG Resources Inc	20190103	90.6	91.22	88.26	89.97	2961706	82.5384	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190103	12.95	13.08	12.7	12.73	221745	10.3077	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190103	14.71	14.827	14.5	14.74	322111	12.1269	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190103	19.19	19.39	19.05	19.33	64401	17.1634	up	up	correct
EP.US	PC	20190103	43.82	43.82	41.7	42.3	9743	42.3	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190103	20.73	21.05	20.41	20.56	562054	20.4454	down	down	correct
EPAM.US	EPAM Systems Inc	20190103	112.56	113.98	111.44	112.29	329206	112.29	down	down	correct
EPC.US	Edgewell Personal Care Company	20190103	37.06	37.41	36.525	36.6	402656	35.8796	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190103	25	25.51	24.895	25.45	6890241	20.1081	up	down	incorrect
EPR.US	PG	20190103	21.2964	21.51	21.1601	21.51	3329	17.9994	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190103	13.71	13.965	13.39	13.85	291583	12.2298	up	up	correct
EQC.US	PD	20190103	25.48	25.49	25.4108	25.4108	1059	21.4459	down	down	correct
EQNR.US	Equinor ASA	20190103	21.71	21.75	21.35	21.67	1425802	19.1426	down	down	correct
EQR.US	Equity Residential	20190103	63.67	65.055	63.67	64.16	1744728	58.3981	up	up	correct
EQS.US	Equus Total Return Inc	20190103	1.95	2	1.95	1.9845	16944	1.9845	up	up	correct
EQT.US	EQT Corporation	20190103	19.91	19.91	19.03	19.32	4969975	19.0531	down	down	correct
ERF.US	Enerplus Corporation	20190103	8.02	8.29	7.8305	8.11	777940	7.5729	up	up	correct
ERJ.US	Embraer S.A	20190103	22.81	22.99	22.53	22.69	664415	22.69	down	down	correct
ES.US	Eversource Energy	20190103	63.55	64.2	63.2	63.45	1272058	58.406	down	down	correct
ESE.US	ESCO Technologies Inc	20190103	64.5	64.99	62.91	63.7	93843	63.0399	down	up	incorrect
ESGC.US	Eros STX Global Corporation	20190103	8.23	8.4132	8	8.19	212735	8.19	down	down	correct
ESI.US	Element Solutions Inc	20190103	10.59	10.6	10.03	10.11	1570600	9.9585	down	down	correct
ESNT.US	Essent Group Ltd	20190103	33.95	34.34	33.37	33.75	507991	32.4923	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20190103	13.91	14.12	13.825	13.92	1164312	13.0517	up	up	correct
ESS.US	Essex Property Trust Inc	20190103	236.06	240.8825	236.06	237.84	356152	218.6505	up	down	incorrect
ESTC.US	Elastic N.V	20190103	65.76	66.5819	63.04	64.01	310454	64.01	down	down	correct
ESTE.US	Earthstone Energy Inc	20190103	4.78	4.96	4.64	4.8	185756	4.8	up	up	correct
ETB.US	Eaton Vance Tax	20190103	13.72	13.72	13.45	13.54	117055	10.7209	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190103	17.76	18.33	17.59	18	341800	14.1033	up	up	correct
ETG.US	Eaton Vance Tax	20190103	13.77	13.8087	13.51	13.52	267680	10.7872	down	up	incorrect
ETI.US	P	20190103	14.1	14.1	14	14	2664739	7.6668	down	down	correct
ETJ.US	Eaton Vance Risk	20190103	8.06	8.14	7.92	7.92	1699787	6.2849	down	down	correct
ETN.US	Eaton Corporation plc	20190103	68.24	68.24	66.22	66.63	2803541	61.1313	down	down	correct
ETO.US	Eaton Vance Tax	20190103	19.1	19.15	18.83	18.9	69645	14.8733	down	down	correct
ETR.US	Entergy Corporation	20190103	83.84	84.82	83.4	84.17	1143685	75.5548	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190103	19.92	20.19	19.39	20.01	2732821	14.9833	up	up	correct
ETV.US	Eaton Vance Tax	20190103	13.59	13.69	13.36	13.39	297263	10.2467	down	up	incorrect
ETW.US	Eaton Vance Tax	20190103	9.23	9.39	9.13	9.22	677779	7.2685	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190103	19.4	19.4	19.33	19.37	13269	17.1926	down	down	correct
ETY.US	Eaton Vance Tax	20190103	10.37	10.38	10.095	10.18	379841	8.0182	down	down	correct
EURN.US	Euronav NV	20190103	7.31	7.39	7.26	7.28	228095	5.9774	down	up	incorrect
EVA.US	Enviva Partners LP	20190103	28.15	28.23	27.76	28.06	36839	22.6091	down	up	incorrect
EVC.US	Entravision Communications Corporation	20190103	2.89	3.02	2.86	2.97	730398	2.5568	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190103	5.99	6.0066	5.84	5.92	388980	4.9007	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190103	12.4356	12.7405	12.4356	12.5456	45692	9.9749	up	up	correct
EVH.US	Evolent Health Inc	20190103	19.47	19.665	18.85	19.3	578007	19.3	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190103	11.54	11.55	11.47	11.5	103088	10.0864	down	down	correct
EVR.US	Evercore Inc	20190103	73.38	75.59	72.93	73.67	790355	67.9856	up	up	correct
EVRG.US	Evergy Inc	20190103	55.75	56.51	55.6	55.67	1447830	50.2716	down	down	correct
EVRI.US	Everi Holdings Inc	20190103	5.05	5.14	4.9224	5.09	863011	5.09	up	down	incorrect
EVT.US	Eaton Vance Tax	20190103	19.25	19.43	18.9	19	311989	15.2114	down	up	incorrect
EVTC.US	EVERTEC Inc	20190103	28.41	28.59	27.3	27.35	411820	26.8662	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190103	147.57	148.09	140.86	143.66	4591548	47.8867	down	down	correct
EXD.US	Eaton Vance Tax	20190103	8.7	8.81	8.66	8.77	36997	7.171	up	down	incorrect
EXG.US	Eaton Vance Tax	20190103	7.4	7.52	7.28	7.39	1440987	5.8957	down	up	incorrect
EXK.US	Endeavour Silver Corp	20190103	2.25	2.28	2.17	2.27	1129267	2.27	up	up	correct
EXP.US	Eagle Materials Inc	20190103	61.71	63.6	61.03	61.84	578728	61.1483	up	up	correct
EXPR.US	Express Inc	20190103	5.31	5.4	5.11	5.35	2311745	5.35	up	up	correct
EXR.US	Extra Space Storage Inc	20190103	87.45	89.38	87.45	88.46	711751	80.4076	up	up	correct
EXTN.US	Exterran Corporation	20190103	18.09	18.5	17.63	18.29	114600	18.29	up	up	correct
FAF.US	First American Financial Corporation	20190103	43.93	44.9	43.67	44.26	642648	40.3298	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190103	26.72	27.72	26.72	27.15	194481	26.6854	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190103	38.29	38.52	37.45	37.66	1336171	36.1695	down	down	correct
FBK.US	FB Financial Corporation	20190103	35.15	35.35	34.78	34.99	77368	33.8801	down	down	correct
FBP.US	First BanCorp	20190103	8.51	8.59	8.3	8.43	1367952	7.8834	down	down	correct
FC.US	Franklin Covey Co	20190103	21.71	22.14	21.2731	21.71	43538	21.71
FCF.US	First Commonwealth Financial Corporation	20190103	12.19	12.36	12.04	12.18	422433	10.9057	down	up	incorrect
FCN.US	FTI Consulting Inc	20190103	65.12	65.34	63.83	63.91	227456	63.91	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20190103	25.08	25.63	24.97	25.29	422362	22.2664	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190103	24.95	24.95	24.55	24.9	12400	20.7596	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190103	11.29	11.35	11.29	11.34	114867	8.7468	up	up	correct
FCX.US	Freeport	20190103	10.27	10.385	9.835	10.07	22417609	9.7891	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190103	12.84	12.84	12.72	12.74	76695	10.1805	down	up	incorrect
FDP.US	Fresh Del Monte Produce Inc	20190103	28.28	29.64	28.23	29.36	250694	28.4102	up	up	correct
FDS.US	FactSet Research Systems Inc	20190103	198.84	199.47	193.83	194	336776	188.3883	down	down	correct
FDX.US	FedEx Corporation	20190103	161.79	163.0699	156.96	157.19	3033601	150.7728	down	down	correct
FE.US	FirstEnergy Corp	20190103	36.74	37.08	36.495	36.71	3603013	32.4784	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190103	2.54	2.59	2.5	2.5	1216	2.387	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190103	9.83	10.01	9.7911	9.96	236523	7.4455	up	up	correct
FENG.US	Phoenix New Media Limited	20190103	3.14	3.14	3.02	3.09	35378	0.2085	down	down	correct
FERG.US	Ferguson plc	20190103	61.05	61.05	60.72	60.72	900	56.0863	down	down	correct
FET.US	Forum Energy Technologies Inc	20190103	4.37	4.65	4.21	4.51	1353058	90.2	up	up	correct
FF.US	FutureFuel Corp	20190103	16.28	16.31	15.46	15.65	205113	9.4284	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190103	13.09	13.14	12.85	12.86	37929	10.3664	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190103	17.05	17.23	16.83	17.09	170478	13.9045	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190103	5.3401	5.439	5.2765	5.35	37125	4.0482	up	up	correct
FHI.US	Federated Hermes Inc	20190103	26.11	26.18	25.42	25.75	934403	22.1358	down	up	incorrect
FICO.US	Fair Isaac Corporation	20190103	183.53	183.53	178.42	178.77	170652	178.77	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190103	13.09	13.1964	13	13.11	74169	10.827	up	up	correct
FINV.US	FinVolution Group	20190103	3.61	3.72	3.53	3.63	527300	3.138	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190103	99.84	100.8	98.1	98.31	1612727	95.0839	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190103	8.43	8.43	8.32	8.35	78003	7.6766	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20190103	43.39	43.76	42.82	43.05	203100	42.0148	down	down	correct
FL.US	Foot Locker Inc	20190103	52.67	53.8	51.87	53.42	3581874	49.4111	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190103	17.26	17.37	17.11	17.19	54524	13.9921	down	down	correct
FLO.US	Flowers Foods Inc	20190103	18.34	18.735	18.33	18.56	926541	16.7453	up	up	correct
FLOW.US	SPX FLOW Inc	20190103	30.25	30.94	29.11	29.79	267996	29.6702	down	down	correct
FLR.US	Fluor Corporation	20190103	32.89	33.1	32	32.37	2114902	31.0741	down	down	correct
FLS.US	Flowserve Corporation	20190103	37.75	38.03	36.15	36.43	1553810	34.3086	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190103	183.86	184.48	180.05	181.6	680828	181.6	down	down	correct
FMC.US	FMC Corporation	20190103	74.96	75.18	72.79	73	1006736	60.1299	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190103	12.67	12.76	12.62	12.72	42300	11.1385	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190103	32.03	32.07	30.99	31.1	1319744	29.469	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190103	86.96	88.43	86.96	87.9	396604	83.1165	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20190103	13.02	13.22	12.9886	13.115	16225	11.3264	up	down	incorrect
FN.US	Fabrinet	20190103	49.97	50	46.5	47.54	402385	47.54	down	up	incorrect
FNB.US	PE	20190103	26.14	26.14	25.8	26	19491	21.4638	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190103	25.97	26.91	25.63	26.27	966300	26.27	up	up	correct
FNF.US	Fidelity National Financial Inc	20190103	31.27	31.84	30.815	31.46	1075995	28.3597	up	up	correct
FNV.US	Franco	20190103	70.66	71.47	70.47	71.22	458155	69.4599	up	down	incorrect
FOE.US	Ferro Corporation	20190103	15.7	15.7	14.83	14.88	540399	14.88	down	up	incorrect
FOF.US	Cohen & Steers Closed	20190103	11.24	11.36	11.07	11.08	132157	8.8227	down	up	incorrect
FOR.US	Forestar Group Inc	20190103	13.64	13.64	13.02	13.29	89590	13.29	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190103	20.31	20.34	19.84	20.24	757660	16.5331	down	down	correct
FPH.US	Five Point Holdings LLC	20190103	6.92	7.24	6.87	7.18	265121	7.18	up	up	correct
FPI.US	Farmland Partners Inc	20190103	5.05	5.63	5.05	5.59	584429	5.2077	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190103	7.59	7.7	7.53	7.67	183888	5.8683	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190103	28.02	28.45	27.89	28.04	791139	26.2199	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190103	12.1	12.13	12.01	12.04	204263	9.8407	down	down	correct
FRO.US	Frontline Ltd	20190103	5.69	5.84	5.63	5.69	283617	4.6613
FRT.US	PC	20190103	20.96	21.3527	20.96	21.21	15466	18.5021	up	up	correct
FSK.US	FS KKR Capital Corp	20190103	5.43	5.56	5.42	5.43	823341	14.9205
FSM.US	Fortuna Silver Mines Inc	20190103	3.71	3.82	3.68	3.79	848333	3.79	up	up	correct
FSR.US	Fisker Inc	20190103	9.6	9.63	9.6	9.63	2040	9.63	up	up	correct
FSS.US	Federal Signal Corporation	20190103	19.8	19.89	19.38	19.41	265303	18.8151	down	down	correct
FT.US	Franklin Universal Trust	20190103	6.24	6.34	6.22	6.31	71887	5.3689	up	up	correct
FTCH.US	Farfetch Limited	20190103	16.97	17.5	15.985	16.4	1108090	16.4	down	up	incorrect
FTI.US	TechnipFMC plc	20190103	19.0074	19.4223	18.689	19.1328	3263118	13.5972	up	up	correct
FTK.US	Flotek Industries Inc	20190103	1.04	1.09	1.04	1.06	479121	1.06	up	up	correct
FTS.US	Fortis Inc	20190103	33.15	33.31	32.85	33.04	686825	29.633	down	down	correct
FTV.US	Fortive Corporation	20190103	66.24	66.43	64.39	64.63	1926783	53.4585	down	down	correct
FUBO.US	fuboTV Inc	20190103	0.1853	0.2267	0.1851	0.2128	13750	6.384	up	up	correct
FUL.US	H.B. Fuller Company	20190103	42.91	43.105	41.42	41.6	328915	40.0047	down	down	correct
FUN.US	Cedar Fair L.P	20190103	47	48.14	46.85	47.15	454603	43.037	up	up	correct
G.US	Genpact Limited	20190103	26.57	26.84	26.23	26.43	443400	25.8055	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190103	5.21	5.22	5.09	5.12	550390	3.8516	down	down	correct
GAM.US	PB	20190103	25.74	26.09	25.7391	26.09	11530	21.7859	up	up	correct
GATX.US	GATX Corporation	20190103	70.37	70.48	67.59	67.99	251845	63.2768	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190103	22.25	22.35	22.0976	22.2	116612	18.3556	down	up	incorrect
GBL.US	GAMCO Investors Inc	20190103	17.35	17.95	17.2	17.51	15331	15.2024	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190103	39.86	40.1	38.49	39.06	448805	35.0249	down	down	correct
GCI.US	Gannett Co Inc	20190103	12.13	12.27	11.92	11.97	476232	9.8696	down	down	correct
GCO.US	Genesco Inc	20190103	44.73	46.33	44.1	45.79	452791	45.79	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20190103	24.99	25.19	24.21	24.64	346960	24.64	down	up	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190103	4.44	4.44	4.3401	4.37	64446	3.4166	down	down	correct
GD.US	General Dynamics Corporation	20190103	156	156.73	152.44	153.37	1436004	141.8657	down	down	correct
GDDY.US	GoDaddy Inc	20190103	62.11	62.8	59.82	60.23	1510307	60.23	down	down	correct
GDL.US	The GDL Fund	20190103	9.12	9.19	9.04	9.04	74716	7.9145	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190103	15.26	15.35	15.2	15.35	42810	12.4149	up	up	correct
GDOT.US	Green Dot Corporation	20190103	77.32	78.04	74.3	74.4	342204	74.4	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190103	18.45	18.49	18.18	18.23	303571	15.1619	down	down	correct
GE.US	General Electric Company	20190103	8.0176	8.1976	7.7778	8.0576	15368625	61.2287	up	up	correct
GEF.US	Greif Inc	20190103	36.78	36.98	35.52	35.73	432461	31.5416	down	down	correct
GEL.US	Genesis Energy L.P	20190103	18.82	19.3	18.69	18.87	718754	14.2591	up	up	correct
GEO.US	The GEO Group Inc	20190103	19.3	19.51	19.09	19.19	559767	14.7747	down	up	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190103	4.56	4.65	4.47	4.57	240538	32.95	up	down	incorrect
GES.US	Guess' Inc	20190103	21.05	21.05	20.01	20.56	618011	19.1994	down	down	correct
GF.US	The New Germany Fund Inc	20190103	11.9	11.9	11.74	11.7687	20966	9.5092	down	down	correct
GFF.US	Griffon Corporation	20190103	10.92	11.07	10.57	10.79	152578	10.3478	down	down	correct
GFI.US	Gold Fields Limited	20190103	3.53	3.735	3.53	3.7	6151753	3.4611	up	up	correct
GGB.US	Gerdau S.A	20190103	4.08	4.09	3.9	3.95	9840996	3.397	down	down	correct
GGG.US	Graco Inc	20190103	41.41	41.6	40.21	40.28	678314	38.8298	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190103	18.64	18.74	18.6051	18.71	26135	13.7623	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190103	7.03	7.14	6.95	7.05	107183	5.1496	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190103	9.91	9.9999	9.91	9.98	16462	8.5329	up	up	correct
GHC.US	Graham Holdings Company	20190103	650.68	676.69	649.63	665.38	41439	644.1707	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190103	12.48	12.6	11.81	12.05	30832	11.4901	down	down	correct
GHL.US	Greenhill & Co. Inc	20190103	24.94	24.98	24.49	24.8	231808	23.7968	down	down	correct
GHM.US	Graham Corporation	20190103	22.87	23.12	22.115	22.97	24033	21.1562	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190103	13.04	13.09	13	13	244861	10.1551	down	down	correct
GIB.US	CGI Inc	20190103	60.58	60.72	59.56	59.56	209785	59.56	down	down	correct
GIC.US	Global Industrial Company	20190103	24.55	24.55	23.03	23.19	127185	20.1006	down	up	incorrect
GIL.US	Gildan Activewear Inc	20190103	30.24	30.32	29.67	29.8	430673	28.68	down	down	correct
GIM.US	Templeton Global Income Fund	20190103	6.07	6.09	6.04	6.06	354612	5.0925	down	down	correct
GIS.US	General Mills Inc	20190103	38.38	39.41	38.2	39.03	6359832	35.0453	up	up	correct
GIX.US	WS	20190103	389.3	402	389.3	400.7	134218	397.2566	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190103	9.55	9.55	9.55	9.55	200	7.9076
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190103	22.5601	22.5825	22.56	22.5825	1200	20.8321	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190103	21.185	21.51	21.12	21.51	1650	19.4379	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190103	22.25	22.25	22.25	22.25	433	21.0007
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190103	20.4	20.405	20.3	20.3	1300	19.1321	down	up	incorrect
GKOS.US	Glaukos Corporation	20190103	53.49	53.73	50.6	50.75	668254	50.75	down	up	incorrect
GLOB.US	Globant S.A	20190103	53.72	53.935	50.91	52.1	411912	52.1	down	down	correct
GLOG.US	PA	20190103	25.8	25.8	25.32	25.49	16512	20.0497	down	down	correct
GLOP.US	PC	20190103	21.15	21.9799	21	21.93	59966	16.1829	up	down	incorrect
GLT.US	Glatfelter Corporation	20190103	10.1	10.16	9.7	9.71	336292	8.8065	down	down	correct
GLW.US	Corning Incorporated	20190103	29.205	29.36	28	28.03	9172375	25.8279	down	down	correct
GM.US	General Motors Company	20190103	33.34	33.68	32.2	32.25	11618300	30.5755	down	down	correct
GME.US	GameStop Corp	20190103	12.98	13.255	12.69	12.97	1750353	12.5444	down	down	correct
GMED.US	Globus Medical Inc	20190103	39.16	39.36	38.01	38.08	909343	38.08	down	down	correct
GMRE.US	PA	20190103	23.76	24.4826	23.76	24.3081	1275	19.57	up	up	correct
GMS.US	GMS Inc	20190103	15.52	15.76	14.91	15.56	551411	15.56	up	down	incorrect
GNE.US	PA	20190103	7.48	7.76	7.3843	7.5	5400	6.0141	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190103	8.38	8.79	8.16	8.39	251099	7.5695	up	up	correct
GNRC.US	Generac Holdings Inc	20190103	50.81	50.95	49.1	49.15	282271	49.15	down	down	correct
GNT.US	PA	20190103	22.1461	22.1461	22.1461	22.1461	250	19.4714
GNW.US	Genworth Financial Inc	20190103	4.71	4.78	4.66	4.7	3529517	4.7	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190103	18.93	19.1499	18.66	18.86	179219	13.7377	down	up	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190103	13.32	13.64	13.07	13.4	648181	13.3947	up	down	incorrect
GOLD.US	Barrick Gold Corporation	20190103	13.3	13.34	12.81	13	19135939	12.2573	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190103	21.44	21.44	20.7493	20.89	193017	19.7879	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20190103	43.65	44.2	42.12	42.16	2141946	42.16	down	down	correct
GPC.US	Genuine Parts Company	20190103	94.42	94.89	92.97	93.28	926266	85.1541	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20190103	53.93	54.65	52.6	53.7	143280	52.2198	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190103	21.61	21.94	21.445	21.94	44460	19.2306	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190103	10.78	10.83	10.6	10.64	3437166	10.0352	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190103	6.84	6.8592	6.76	6.79	114812	5.4317	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20190103	18.1	18.25	17.96	18.05	245358	14.5102	down	down	correct
GPN.US	Global Payments Inc	20190103	100.73	101.34	98.56	98.72	1086248	97.6376	down	up	incorrect
GPRK.US	GeoPark Limited	20190103	14.492	14.5618	13.994	14.243	237648	13.918	down	down	correct
GPS.US	The Gap Inc	20190103	25.62	26.03	25.41	25.79	5326267	23.8936	up	up	correct
GPX.US	GP Strategies Corporation	20190103	12.415	12.86	12.35	12.41	51018	12.41	down	down	correct
GRC.US	The Gorman	20190103	31.72	32.1	31.08	31.14	31827	29.566	down	down	correct
GRP.US	UN	20190103	39.77	40.36	39.77	40.36	1675	34.5499	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190103	9.28	9.2912	9.1701	9.18	20694	7.8565	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190103	170.66	171.77	168.29	169.51	4060393	159.3821	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190103	18.83	19.1	18.68	18.75	123450	14.2104	down	down	correct
GSK.US	GlaxoSmithKline plc	20190103	38.11	38.29	37.83	37.83	2756653	32.3699	down	down	correct
GSL.US	PB	20190103	20.08	20.08	19	19.75	2222	14.8156	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190103	13.37	13.43	13.01	13.05	333332	13.05	down	down	correct
GTLS.US	Chart Industries Inc	20190103	65.49	67.55	62.25	63.64	309297	63.64	down	down	correct
GTN.US	Gray Television Inc	20190103	14.71	15.01	14.44	14.53	480827	14.3137	down	down	correct
GTS.US	Triple	20190103	17.49	17.49	16.74	17.14	130783	17.14	down	down	correct
GTY.US	Getty Realty Corp	20190103	28.81	29.22	28.63	28.68	85443	24.611	down	down	correct
GUT.US	The Gabelli Utility Trust	20190103	5.95	6.17	5.93	6.13	160432	4.8843	up	down	incorrect
GVA.US	Granite Construction Incorporated	20190103	40.26	40.66	39.58	40.1	258691	38.0158	down	down	correct
GWB.US	Great Western Bancorp Inc	20190103	31.74	32.57	31.5	31.76	458049	29.8551	up	up	correct
GWRE.US	Guidewire Software Inc	20190103	77.77	78.705	76.31	76.84	1353206	76.84	down	down	correct
GWW.US	W.W. Grainger Inc	20190103	275.41	276.9	266.33	268.04	891310	254.3347	down	up	incorrect
GYC.US	Cabco Series 2004	20190103	18.72	19.29	18.7	19.2	199122	17.7382	up	up	correct
H.US	Hyatt Hotels Corporation	20190103	66.3	66.69	64.28	64.57	894900	63.7668	down	down	correct
HAE.US	Haemonetics Corporation	20190103	97.28	97.28	94.33	95.23	295821	95.23	down	down	correct
HAL.US	Halliburton Company	20190103	27.36	27.64	26.42	27.13	11693580	25.5436	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190103	19.72	20.56	19.66	20.43	634967	18.2143	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190103	23.88	24.89	22.88	24.54	30456	22.9688	up	up	correct
HBI.US	Hanesbrands Inc	20190103	12.6	12.855	12.35	12.52	4764235	11.1209	down	down	correct
HBM.US	Hudbay Minerals Inc	20190103	4.79	4.85	4.525	4.59	638528	4.541	down	up	incorrect
HCA.US	HCA Healthcare Inc	20190103	120.82	122.565	119.12	119.44	1817286	116.3071	down	down	correct
HCC.US	Warrior Met Coal Inc	20190103	23.61	23.74	21.52	21.95	846664	18.4255	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190103	885	885	885	885	0	884.0753
HCHC.US	HC2 Holdings Inc	20190103	2.68	2.76	2.61	2.67	252153	2.67	down	down	correct
HCI.US	HCI Group Inc	20190103	49.89	50.25	48.69	49.13	57139	44.9624	down	down	correct
HCXY.US	Hercules Capital Inc	20190103	23.49	23.62	23.43	23.62	3790	19.6777	up	up	correct
HD.US	The Home Depot Inc	20190103	171.84	171.84	168.21	168.61	4810468	157.0748	down	down	correct
HDB.US	HDFC Bank Limited	20190103	102.12	102.57	101.59	101.82	473956	50.1884	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190103	35.71	36.06	35.58	35.78	336622	32.4538	up	up	correct
HEI.US	HEICO Corporation	20190103	75.42	75.53	72.81	72.97	462301	72.7341	down	down	correct
HEP.US	Holly Energy Partners L.P	20190103	28.69	29.43	28.585	28.8	132215	21.7046	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190103	13.15	13.21	12.9	12.93	47046	10.0138	down	down	correct
HES.US	Hess Corporation	20190103	42.4	42.85	40.6	42.39	6034523	40.2181	down	down	correct
HESM.US	Hess Midstream LP	20190103	17.55	18.17	17.54	17.87	48001	13.959	up	up	correct
HFC.US	HollyFrontier Corporation	20190103	51.23	51.38	48.31	49.07	3408671	45.0597	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190103	26.03	26.15	25.24	25.65	517900	25.65	down	up	incorrect
HHC.US	The Howard Hughes Corporation	20190103	95.85	97.56	95.14	96.5	189090	96.5	up	up	correct
HI.US	Hillenbrand Inc	20190103	37.61	38.18	36.87	37.44	357935	34.7372	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190103	43.2	43.49	42.77	42.82	3542734	39.7561	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190103	191.48	191.7	187.13	188.84	486466	177.3554	down	down	correct
HIL.US	Hill International Inc	20190103	2.9638	3.1	2.91	3.03	136824	3.03	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190103	4.45	4.47	4.44	4.45	245145	3.5546
HIW.US	Highwoods Properties Inc	20190103	37.82	39.15	37.82	38.73	1938884	33.7707	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190103	5.9	5.9	5.83	5.85	505329	4.4998	down	up	incorrect
HL.US	PB	20190103	54.901	54.901	54.901	54.901	0	45.9896
HLF.US	Herbalife Nutrition Ltd	20190103	59.1	59.88	57.79	57.94	1150998	57.94	down	down	correct
HLI.US	Houlihan Lokey Inc	20190103	36.84	37.6	36.42	36.64	314926	34.2369	down	down	correct
HLIO.US	Helios Technologies Inc.	20190103	33.29	33.48	31.86	32.23	104146	31.5674	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190103	70.45	70.62	67.18	67.3	5629162	66.7605	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190103	5.7	5.81	5.5	5.7	1158822	5.7
HMC.US	Honda Motor Co. Ltd	20190103	26.4	26.48	26.06	26.12	937032	23.9698	down	down	correct
HMLP.US	PA	20190103	24.49	24.75	24.2	24.67	19343	18.9185	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190103	37.54	37.8	37	37.11	146862	33.9182	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190103	1.9	1.93	1.87	1.93	3923903	1.8865	up	up	correct
HNGR.US	Hanger Inc	20190103	18.76	18.95	18.45	18.47	146540	18.47	down	down	correct
HNI.US	HNI Corporation	20190103	35.29	35.4649	34.5	34.85	187696	31.3981	down	down	correct
HNP.US	Huaneng Power International Inc	20190103	24.23	24.56	24.16	24.29	49422	20.894	up	down	incorrect
HOG.US	Harley	20190103	34.01	34.11	33.06	33.14	1887822	30.8362	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20190103	16.49	16.84	16.25	16.5	724006	15.2763	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190103	0.758	0.7699	0.71	0.7221	33985	18.0525	down	down	correct
HP.US	Helmerich & Payne Inc	20190103	48.1	48.78	46.09	48.06	2372174	39.9595	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190103	13.28	13.37	12.93	13.18	11921669	11.8552	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20190103	19.22	19.34	19.11	19.25	34153	15.4176	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190103	19.13	19.4511	19.0601	19.37	64675	15.6101	up	up	correct
HPQ.US	HP Inc	20190103	20.35	20.4	19.705	19.93	13458990	18.0978	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190103	16.16	16.42	16.07	16.42	108351	13.1151	up	up	correct
HQH.US	Tekla Healthcare Investors	20190103	18.55	18.78	18.44	18.46	217755	14.297	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190103	15.75	15.9027	15.44	15.55	193673	12.0816	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190103	27.73	28.73	27.68	28.28	500048	25.1829	up	up	correct
HRB.US	H&R Block Inc	20190103	25.49	25.49	24.62	24.69	3607999	21.2347	down	down	correct
HRC.US	Hill	20190103	84.5	85.45	82.56	83.58	530965	81.6325	down	down	correct
HRI.US	Herc Holdings Inc	20190103	27.17	27.58	26.26	26.86	400558	26.7878	down	up	incorrect
HRL.US	Hormel Foods Corporation	20190103	41.31	42.09	41.22	41.68	3745412	39.1987	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20190103	14.92	14.92	14.49	14.57	89767	13.5779	down	down	correct
HSBC.US	HSBC Holdings plc	20190103	40.53	40.77	40.29	40.43	1479404	35.4426	down	up	incorrect
HSC.US	Harsco Corporation	20190103	19.95	20.05	19.1	19.23	354537	19.23	down	down	correct
HSY.US	The Hershey Company	20190103	105.23	107.3516	104.91	106.24	1236720	99.6785	up	down	incorrect
HT.US	PE	20190103	20.815	20.97	20.75	20.92	2514	16.2119	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190103	24.69	25.47	24.69	25.11	1959132	22.3599	up	up	correct
HTD.US	John Hancock Tax	20190103	20.72	20.99	20.72	20.88	148917	16.9943	up	up	correct
HTGC.US	Hercules Capital Inc	20190103	11.21	11.47	11.21	11.36	460185	8.4359	up	up	correct
HTH.US	Hilltop Holdings Inc	20190103	18.16	18.54	17.95	18.02	274760	17.182	down	up	incorrect
HTY.US	John Hancock Investments	20190103	6.64	6.77	6.6115	6.64	11949	4.9507
HUBB.US	Hubbell Incorporated	20190103	98.83	98.83	96.08	96.27	635309	89.416	down	down	correct
HUBS.US	HubSpot Inc	20190103	122.83	123.61	117.77	118.83	721231	118.83	down	down	correct
HUM.US	Humana Inc	20190103	281.4	283.02	269.18	269.7	1330751	264.4564	down	down	correct
HUN.US	Huntsman Corporation	20190103	19.68	19.76	19.23	19.38	1852019	17.7568	down	down	correct
HUYA.US	HUYA Inc	20190103	15.53	16.29	15.42	15.67	991264	15.67	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190103	18.93	19.36	18.785	18.97	54789	15.0625	up	up	correct
HWM.US	Howmet Aerospace Inc	20190103	18.59	18.62	18	18.43	6114018	18.3012	down	down	correct
HXL.US	Hexcel Corporation	20190103	57.32	57.435	56.09	56.18	349491	55.5682	down	down	correct
HY.US	Hyster	20190103	62.76	62.77	61.38	61.91	42092	57.585	down	down	correct
HYB.US	The New America High Income Fund Inc	20190103	7.56	7.64	7.56	7.64	82424	6.1815	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190103	13.31	13.32	13.2731	13.3	24497	10.6137	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20190103	9.37	9.46	9.36	9.36	449719	7.3591	down	down	correct
HZN.US	Horizon Global Corporation	20190103	1.61	1.61	1.45	1.47	433772	1.47	down	down	correct
HZO.US	MarineMax Inc	20190103	18.5	18.88	18.29	18.44	847451	18.44	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190103	8.28	8.43	8.28	8.43	111411	6.6921	up	down	incorrect
IAG.US	IAMGOLD Corporation	20190103	3.72	3.905	3.6635	3.9	5683046	3.9	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190103	40.75	40.75	39.62	40.07	8756	37.909	down	up	incorrect
IBM.US	International Business Machines Corporation	20190103	114.4271	114.7768	112.5888	112.8086	4346659	93.0993	down	down	correct
IBN.US	ICICI Bank Limited	20190103	10.36	10.37	10.15	10.15	8826539	10.0958	down	down	correct
IBP.US	Installed Building Products Inc	20190103	34.13	34.8	33.54	34.4	215654	34.0631	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20190103	3.15	3.26	3.1	3.16	5077	63.2	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190103	75.09	75.57	73.83	73.98	3066269	71.3196	down	down	correct
ICL.US	ICL Group Ltd	20190103	5.54	5.63	5.5	5.61	638771	4.7287	up	up	correct
IDA.US	IDACORP Inc	20190103	90.13	91.11	89.9	90.27	274108	83.0897	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190103	11.12	11.16	11.01	11.1	87931	9.0592	down	down	correct
IDT.US	IDT Corporation	20190103	6.3	6.67	6.15	6.36	122496	6.36	up	up	correct
IEX.US	IDEX Corporation	20190103	124.71	124.81	120.855	121.42	295314	117.3073	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190103	134.29	135	131.15	131.26	889854	122.1285	down	down	correct
IFN.US	The India Fund Inc	20190103	20.08	20.12	19.91	20.09	79436	14.1283	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190103	9.33	9.3438	9.19	9.24	85377	7.2844	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190103	5.91	5.94	5.855	5.88	364653	4.6651	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190103	18.42	18.45	18.38	18.43	45903	16.2502	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190103	6.15	6.23	6.13	6.19	346739	4.818	up	up	correct
IGT.US	International Game Technology PLC	20190103	14.82	15.14	14.54	14.62	1796535	13.249	down	down	correct
IHC.US	Independence Holding Company	20190103	35.21	36.34	35.21	35.72	2954	34.4574	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190103	7.27	7.33	7.12	7.15	119886	5.7	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190103	53.37	53.435	52.33	52.33	114521	50.3228	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190103	10.08	10.0837	9.9998	10.04	34377	8.316	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190103	9.02	9.35	9.02	9.35	32554	7.8047	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190103	19.78	19.78	19.52	19.6	40796	18.8236	down	down	correct
IIIN.US	Insteel Industries Inc	20190103	24.07	24.79	23.91	24.06	157439	21.2283	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190103	13.77	13.8453	13.77	13.79	85001	11.9721	up	up	correct
IIPR.US	PA	20190103	27.8829	28.2	27.745	28.2	2223	23.2281	up	down	incorrect
IMAX.US	IMAX Corporation	20190103	18.71	19.06	18.46	18.58	481323	18.58	down	down	correct
INFO.US	IHS Markit Ltd	20190103	47.12	47.53	46.34	46.6	1922973	45.8408	down	down	correct
INFY.US	Infosys Limited	20190103	9.55	9.59	9.47	9.47	9404867	8.7841	down	down	correct
ING.US	ING Groep N.V	20190103	10.72	10.78	10.67	10.69	3130598	9.5052	down	down	correct
INGR.US	Ingredion Incorporated	20190103	92.57	94.46	91.59	92.08	536465	84.7272	down	down	correct
INN.US	Summit Hotel Properties Inc	20190103	9.68	9.86	9.54	9.56	692699	8.8492	down	up	incorrect
INS.US	Intelligent Systems Corporation	20190103	14.25	14.25	13.26	13.36	26399	13.36	down	down	correct
INSI.US	Insight Select Income Fund	20190103	17.6	17.7116	17.6	17.68	24287	14.8043	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20190103	40.53	40.84	38.68	39.48	228873	39.48	down	down	correct
INSW.US	PA	20190103	23.1251	23.3355	23.1251	23.3355	300	21.0132	up	up	correct
INT.US	World Fuel Services Corporation	20190103	21.44	21.72	20.97	21.27	488705	20.4137	down	down	correct
INVH.US	Invitation Homes Inc	20190103	19.66	19.95	19.57	19.83	1926596	18.6784	up	up	correct
IO.US	ION Geophysical Corporation	20190103	5.76	5.8417	5.21	5.51	125368	5.51	down	down	correct
IP.US	International Paper Company	20190103	40.66	41.37	39.96	40.36	3485169	33.4063	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190103	20.16	20.55	20.02	20.4	6612073	17.933	up	up	correct
IPI.US	Intrepid Potash Inc	20190103	2.67	2.73	2.62	2.65	32815	26.5	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190103	11.43	11.54	11.42	11.51	103581	9.9548	up	up	correct
IQV.US	IQVIA Holdings Inc	20190103	112.75	113.17	107.79	109.96	2178879	109.96	down	down	correct
IR.US	Ingersoll Rand Inc	20190103	20.81	21.12	20.1	20.58	1246252	18.3851	down	down	correct
IRL.US	The New Ireland Fund Inc	20190103	8.4	8.5499	8.21	8.21	103879	6.3446	down	down	correct
IRM.US	Iron Mountain Incorporated	20190103	31.99	32.96	31.98	32.61	1889092	26.2316	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20190103	9.13	9.31	9.13	9.19	620296	8.0511	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190103	13.17	13.23	13.1	13.1	183850	10.3191	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190103	25.1	25.19	25.03	25.19	30749	24.4531	up	down	incorrect
IT.US	Gartner Inc	20190103	124.4	125.04	122.5	123.19	776459	123.19	down	down	correct
ITGR.US	Integer Holdings Corporation	20190103	73.78	74.59	72.06	73.4	191204	73.4	down	down	correct
ITT.US	ITT Inc	20190103	48.51	48.61	46.825	47.07	593846	45.6249	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190103	9.7229	9.9428	9.643	9.8328	16129360	6.9505	up	up	correct
ITW.US	Illinois Tool Works Inc	20190103	125.83	126.32	122.5825	123.45	2191446	115.3522	down	down	correct
IVC.US	Invacare Corporation	20190103	4.31	4.58	4.15	4.5	682327	4.4585	up	up	correct
IVH.US	Ivy Funds	20190103	12.17	12.27	12.17	12.24	64520	9.4531	up	up	correct
IVR.US	PC	20190103	24.4	24.52	24.21	24.44	17151	19.3137	up	up	correct
IVZ.US	Invesco Ltd	20190103	16.75	16.845	16.36	16.43	6000571	14.0736	down	down	correct
IX.US	ORIX Corporation	20190103	72.69	72.92	71.91	72.51	38863	65.5363	down	down	correct
J.US	Jacobs Engineering Group Inc	20190103	58.34	58.48	56.94	57.3	1116805	55.9535	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190103	8.27	8.54	8.15	8.38	39864	8.38	up	up	correct
JBGS.US	JBG SMITH Properties	20190103	34.24	35.07	34.09	34.58	961433	32.0951	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190103	25	25.25	25	25.2499	1130	21.4216	up	up	correct
JBL.US	Jabil Inc	20190103	24.3	24.3	23.02	23.12	2609262	22.5258	down	down	correct
JBT.US	John Bean Technologies Corporation	20190103	70.56	70.67	68.06	69.65	288905	68.8979	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190103	11.92	11.9325	11.68	11.78	101868	9.2926	down	down	correct
JCI.US	Johnson Controls International plc	20190103	30.32	30.725	29.95	30.01	5661002	27.969	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190103	8.59	8.61	8.43	8.57	57386	7.1437	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190103	9.23	9.23	9.01	9.05	53494	7.2239	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190103	17.55	17.71	17.24	17.36	2091480	14.8948	down	down	correct
JELD.US	JELD	20190103	14.63	15.06	14.425	14.78	522995	14.78	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190103	7.7246	7.739	7.66	7.7273	23851	6.6047	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190103	6.43	6.5001	6.43	6.49	7389	6.006	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190103	9.3	9.37	9.29	9.35	823669	7.511	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20190103	13.7	13.77	13.67	13.73	71714	10.7947	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190103	10.1503	10.52	10.1503	10.52	10533	9.0266	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190103	9.04	9.11	8.99	9.09	162642	8.1472	up	up	correct
JHG.US	Janus Henderson Group plc	20190103	20.61	20.91	20.46	20.61	1016195	17.4125
JHI.US	John Hancock Investors Trust	20190103	14.46	14.48	14.34	14.45	38857	11.4201	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190103	12.92	12.92	12.78	12.82	21883	10.9908	down	down	correct
JHX.US	James Hardie Industries plc	20190103	10.76	10.86	10.53	10.7	50095	10.1059	down	up	incorrect
JILL.US	J.Jill Inc	20190103	5.14	5.16	4.98	5.03	367077	17.0715	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190103	10	10.64	10	10.1	395356	10.1	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190103	124.57	126.48	119.79	121.89	328266	121.0273	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190103	22.4	22.8	22.37	22.72	79521	19.6443	up	up	correct
JMP.US	JMP Group LLC	20190103	4.25	4.3769	4.25	4.35	15188	4.0309	up	up	correct
JNJ.US	Johnson & Johnson	20190103	128.135	128.27	125.36	125.72	8654685	116.1109	down	down	correct
JNPR.US	Juniper Networks Inc	20190103	26.6	26.69	25.88	26	5073137	23.6499	down	down	correct
JOE.US	The St. Joe Company	20190103	13.04	13.22	12.765	13	157844	12.8834	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190103	8.4	8.45	8.2724	8.35	6738	6.8886	down	down	correct
JP.US	Jupai Holdings Limited	20190103	4.3	4.42	4.16	4.28	44519	4.28	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190103	8.51	8.57	8.45	8.49	326484	6.8366	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190103	20.37	20.38	20.21	20.21	56083	16.5093	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190103	8.36	8.3732	8.26	8.33	2150324	6.7936	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190103	21.08	21.13	20.78	21.1	20653	17.6383	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20190103	7.41	7.48	7.395	7.43	2193643	5.093	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190103	13.66	13.77	13.65	13.68	283588	10.6898	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190103	9.25	9.26	9.23	9.25	195881	7.4281
JRS.US	Nuveen Real Estate Income Fund	20190103	8.3	8.44	8.2985	8.36	73116	6.6018	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190103	14.55	14.65	14.52	14.61	62472	11.6775	up	up	correct
JT.US	Jianpu Technology Inc	20190103	4.32	4.53	4.29	4.45	321333	35.6	up	up	correct
JTA.US	Nuveen Tax	20190103	10.14	10.23	10.0601	10.08	27193	8.1904	down	down	correct
JTD.US	Nuveen Tax	20190103	13.54	13.54	13.27	13.32	66425	10.6895	down	down	correct
JW.US	B	20190103	46.96	46.96	46.96	46.96	122	43.9523
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190103	46.96	46.96	46.96	46.96	122	43.1419
JWN.US	Nordstrom Inc	20190103	47.24	48.11	46.59	47	2919676	44.4715	down	down	correct
K.US	Kellogg Company	20190103	56.55	57.1	56.28	56.74	1689335	50.7764	up	up	correct
KAI.US	Kadant Inc	20190103	82.03	82.03	78.8	78.8	35507	76.7588	down	down	correct
KAMN.US	Kaman Corporation	20190103	55.65	55.75	54.41	54.52	127934	51.9113	down	down	correct
KAR.US	KAR Auction Services Inc	20190103	46.4155	46.5454	45.3458	45.6057	1062302	16.5355	down	down	correct
KB.US	KB Financial Group Inc	20190103	41.52	41.66	41.12	41.28	195782	38.0414	down	up	incorrect
KBH.US	KB Home	20190103	19.68	20.14	19.37	19.61	1123369	18.9291	down	down	correct
KBR.US	KBR Inc	20190103	15.61	15.95	15.27	15.53	2575927	14.893	down	down	correct
KEN.US	Kenon Holdings Ltd	20190103	15.88	16.25	15.55	16.25	3448	12.6716	up	up	correct
KEP.US	Korea Electric Power Corporation	20190103	15.52	15.52	15.25	15.31	605923	14.6141	down	down	correct
KEX.US	Kirby Corporation	20190103	67.79	68.05	65.24	66.6	328331	66.6	down	down	correct
KEYS.US	Keysight Technologies Inc	20190103	60.68	61.48	58.24	58.32	1216355	58.32	down	down	correct
KF.US	The Korea Fund Inc	20190103	27.8647	27.92	27.5	27.92	8412	21.5831	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20190103	2.48	2.5273	2.28	2.32	14389	2.32	down	down	correct
KFY.US	Korn Ferry	20190103	39.8	40.1599	38.77	38.82	790175	37.6753	down	down	correct
KGC.US	Kinross Gold Corporation	20190103	3.27	3.28	3.19	3.23	13357665	3.1464	down	down	correct
KIM.US	PM	20190103	20.7	21.27	20.63	21.27	81429	18.4498	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190103	14.43	14.45	14.33	14.38	167314	10.8206	down	up	incorrect
KL.US	Kirkland Lake Gold Ltd	20190103	26.22	26.79	26.2	26.74	980250	25.8724	up	up	correct
KLR.US	Kaleyra Inc	20190103	10.14	10.14	10.14	10.14	100	10.14
KMB.US	Kimberly	20190103	111.27	112.77	110.21	110.64	3264836	100.6279	down	down	correct
KMI.US	Kinder Morgan Inc	20190103	15.87	16.05	15.53	15.71	18259420	13.0927	down	up	incorrect
KMPR.US	Kemper Corporation	20190103	65.75	66.11	64.91	65.03	249100	61.9836	down	up	incorrect
KMT.US	Kennametal Inc	20190103	33.23	33.43	31.63	31.67	950902	29.4357	down	down	correct
KMX.US	CarMax Inc	20190103	62.58	62.89	61.77	61.89	1319107	61.89	down	down	correct
KN.US	Knowles Corporation	20190103	13.02	13.06	12.24	12.38	1287359	12.38	down	down	correct
KNL.US	Knoll Inc	20190103	16.5	17.2	16.39	16.92	992133	15.9018	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190103	17.93	18.35	17.89	18.1	76968	12.6984	up	up	correct
KNX.US	Knight	20190103	25.67	25.94	25.03	25.21	1971252	24.6354	down	down	correct
KO.US	The Coca	20190103	46.82	47.37	46.53	46.64	14714410	42.3758	down	down	correct
KODK.US	Eastman Kodak Company	20190103	2.53	2.55	2.48	2.5	123250	2.5	down	down	correct
KOF.US	Coca	20190103	61.53	62.63	61.53	62.27	52614	54.6098	up	up	correct
KOP.US	Koppers Holdings Inc	20190103	18.13	18.45	17.58	17.89	243851	17.89	down	down	correct
KOS.US	Kosmos Energy Ltd	20190103	4.15	4.34	4.07	4.22	6004000	4.0289	up	up	correct
KR.US	The Kroger Co	20190103	27.13	27.845	27.13	27.35	8780681	25.6394	up	up	correct
KRA.US	Kraton Corporation	20190103	22.63	22.7	21.61	22.05	148114	22.05	down	down	correct
KRC.US	Kilroy Realty Corporation	20190103	61.44	62.4262	60.95	61.6	496078	56.7884	up	up	correct
KRG.US	Kite Realty Group Trust	20190103	13.71	14.16	13.66	13.84	716720	11.862	up	up	correct
KRO.US	Kronos Worldwide Inc	20190103	11.87	11.87	11.35	11.56	296027	9.7861	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190103	14.04	14.05	13.31	13.31	47961	9.9348	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190103	10.59	10.72	10.59	10.68	39759	9.2614	up	up	correct
KSS.US	Kohl's Corporation	20190103	67.24	68.025	66.05	66.37	3885853	59.7622	down	down	correct
KSU.US	P	20190103	24.54	24.54	24.11	24.11	100	22.0603	down	down	correct
KT.US	KT Corporation	20190103	14.43	14.465	14.24	14.27	533813	12.998	down	down	correct
KTF.US	DWS Municipal Income Trust	20190103	10.58	10.65	10.57	10.65	96409	9.3061	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190103	30.2463	30.2463	29.7	29.7	350	24.6547	down	down	correct
KTN.US	Credit	20190103	30	30	29.69	29.69	1156	25.3703	down	down	correct
KW.US	Kennedy	20190103	18.19	18.48	17.96	17.98	453035	15.775	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20190103	177.02	182.53	172.14	173.44	48544	169.3668	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190103	14.22	14.4	13.8973	14.32	1129506	10.4146	up	up	correct
L.US	Loews Corporation	20190103	44.93	45.205	44.44	44.52	1094616	43.8201	down	down	correct
LAC.US	Lithium Americas Corp	20190103	3.24	3.31	3.1	3.15	107207	3.15	down	down	correct
LAD.US	Lithia Motors Inc	20190103	78.08	80.04	77.3	78.89	263472	77.1645	up	up	correct
LADR.US	Ladder Capital Corp	20190103	15.5	15.83	15.47	15.67	578099	12.5759	up	up	correct
LAIX.US	LAIX Inc	20190103	7.6	7.98	7.6	7.9	32781	7.9	up	up	correct
LAZ.US	Lazard Ltd	20190103	37.5	37.5	36.23	36.31	1114400	32.1102	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190103	13.39	13.75	12.86	13.22	367100	12.8848	down	down	correct
LC.US	LendingClub Corporation	20190103	2.7	2.77	2.63	2.71	494182	13.55	up	up	correct
LCI.US	Lannett Company Inc	20190103	5.33	5.73	5.27	5.59	2032327	5.59	up	down	incorrect
LCII.US	LCI Industries	20190103	66.46	67.61	65.06	65.21	146621	60.3227	down	down	correct
LDOS.US	Leidos Holdings Inc	20190103	51.5	51.78	50.66	51.33	1005841	49.0334	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190103	22.18	22.25	21.98	22.19	118801	17.5945	up	down	incorrect
LEA.US	Lear Corporation	20190103	123.27	123.45	120.33	121.6	499455	116.5466	down	up	incorrect
LEAF.US	Leaf Group Ltd	20190103	7.04	7.48	7	7.04	34055	7.04
LEG.US	Leggett & Platt Incorporated	20190103	35.76	35.96	34.95	35.45	843427	31.6118	down	down	correct
LEJU.US	Leju Holdings Limited	20190103	1.31	1.31	1.23	1.27	30103	1.27	down	down	correct
LEN.US	Lennar Corporation	20190103	39.71	40.3	39.21	39.55	2736073	38.6339	down	down	correct
LENB.US	Lennar Corporation	20190103	31.55	32.34	31.45	31.92	65519	31.0946	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190103	7.33	7.4	7.31	7.4	156336	6.3732	up	up	correct
LFC.US	China Life Insurance Company Limited	20190103	10.23	10.25	10.08	10.09	666797	9.0378	down	down	correct
LGC.US	U	20190103	9.82	9.85	9.82	9.84	166942	8.5178	up	up	correct
LGF.US	B	20190103	15.26	15.78	15.13	15.27	515931	15.27	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190103	16.53	16.97	16.21	16.36	780296	16.36	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20190103	13.29	13.39	12.93	13.01	42126	10.105	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190103	123.98	125.47	122.27	123.7	956132	123.7	down	down	correct
LHX.US	L3Harris Technologies Inc	20190103	131.81	132.7	129.46	130.05	740626	123.4396	down	up	incorrect
LII.US	Lennox International Inc	20190103	214.91	216.03	210.39	212.25	217263	205.3461	down	up	incorrect
LIN.US	Linde plc	20190103	154.06	154.35	151.93	152.29	1775529	144.8194	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20190103	1.02	1.03	0.7073	0.73	314075	0.73	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190103	9.53	9.6	9.13	9.4	2045327	9.4	down	down	correct
LLY.US	Eli Lilly and Company	20190103	114.72	114.74	111.1	111.31	4203286	105.1288	down	down	correct
LMT.US	Lockheed Martin Corporation	20190103	262.32	264	257.38	258.08	1165621	238.0821	down	up	incorrect
LNC.US	Lincoln National Corporation	20190103	51.2	51.8	50.71	50.84	2712293	46.2321	down	down	correct
LND.US	BrasilAgro	20190103	4.13	4.3	4.13	4.3	25371	3.6316	up	up	correct
LNN.US	Lindsay Corporation	20190103	95.67	95.67	91.09	91.56	84517	88.4079	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190103	10.91	10.91	10.57	10.73	204352	10.1206	down	down	correct
LOW.US	Lowe's Companies Inc	20190103	91.65	92.52	90.65	91.17	3798939	86.6029	down	up	incorrect
LPG.US	Dorian LPG Ltd	20190103	5.77	5.82	5.68	5.74	305691	5.3018	down	down	correct
LPI.US	Laredo Petroleum Inc	20190103	3.74	3.755	3.49	3.66	252098	73.2	down	down	correct
LPL.US	LG Display Co. Ltd	20190103	7.9	7.97	7.8	7.8	384454	7.8	down	up	incorrect
LPX.US	Louisiana	20190103	21.06	21.94	21.02	21.68	2340255	20.5322	up	up	correct
LRN.US	Stride Inc	20190103	24	24.1	23.44	23.93	285627	23.93	down	down	correct
LSI.US	Life Storage Inc	20190103	90.18	92.76	90.18	92.2	444976	54.8727	up	up	correct
LTC.US	LTC Properties Inc	20190103	40.26	41.7775	40.2	40.84	193069	34.4115	up	down	incorrect
LTHM.US	Livent Corporation	20190103	13.93	13.95	13.29	13.59	987934	13.59	down	up	incorrect
LUB.US	Luby's Inc	20190103	1.32	1.39	1.2	1.38	55951	0.8399	up	up	correct
LUMN.US	Lumen Technologies Inc	20190103	15.4	15.9	15.2	15.51	15131350	12.3051	up	up	correct
LUV.US	Southwest Airlines Co	20190103	46.48	46.57	44.61	45.61	4404922	44.8231	down	down	correct
LVS.US	Las Vegas Sands Corp	20190103	53.52	53.8779	52.06	52.22	4240571	48.6676	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190103	73.14	73.88	72.77	72.98	2178826	70.2346	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190103	17.6	17.81	17.18	17.25	170164	15.842	down	down	correct
LXP.US	PC	20190103	49.18	49.72	49.0865	49.72	3509	41.7029	up	down	incorrect
LXU.US	LSB Industries Inc	20190103	5.74	5.88	5.42	5.43	125229	4.1769	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20190103	83.67	84.385	81.9	82.26	2205634	59.193	down	down	correct
LYG.US	Lloyds Banking Group plc	20190103	2.55	2.57	2.53	2.55	7189762	2.1721
LYV.US	Live Nation Entertainment Inc	20190103	48.01	48.7	47.47	47.69	948481	47.69	down	down	correct
LZB.US	La	20190103	27.27	27.42	26.87	27.03	373467	25.873	down	down	correct
M.US	Macy's Inc	20190103	30.42	30.775	29.71	29.76	7897698	26.0517	down	down	correct
MA.US	Mastercard Incorporated	20190103	187.5	187.51	180.98	181.18	5071336	178.3364	down	down	correct
MAA.US	PI	20190103	62	62.1921	60.7255	61.07	3590	50.1617	down	down	correct
MAC.US	The Macerich Company	20190103	42.8	43.93	42.77	43.6	1583434	35.2612	up	up	correct
MAIN.US	Main Street Capital Corporation	20190103	34	34.52	33.99	33.99	235620	27.6351	down	down	correct
MAN.US	ManpowerGroup Inc	20190103	64.26	65.3	63.095	63.72	583316	59.093	down	down	correct
MANU.US	Manchester United plc	20190103	18.69	18.69	18.18	18.45	44305	17.8631	down	up	incorrect
MAS.US	Masco Corporation	20190103	29.32	29.51	28.66	29.07	3889915	27.8897	down	down	correct
MATX.US	Matson Inc	20190103	31.93	32.28	31.4	31.52	114815	29.6478	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190103	10.45	10.57	10.45	10.52	135376	9.1529	up	up	correct
MAXR.US	Maxar Technologies Inc	20190103	12.59	12.59	11.3	11.36	981336	11.2567	down	down	correct
MBI.US	MBIA Inc	20190103	8.88	8.985	8.74	8.96	1046207	8.96	up	up	correct
MBSC.US	UN	20190103	20	20	20	20	11825	20
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190103	7.2	7.3	7.16	7.26	2010650	5.1145	up	up	correct
MC.US	Moelis & Company	20190103	35.25	35.56	34.54	34.57	512320	25.6962	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190103	12.77	12.93	12.77	12.92	85823	11.3783	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190103	30.28	30.99	30.12	30.75	31101	30.75	up	up	correct
MCD.US	McDonald's Corporation	20190103	175.45	176.45	174.41	174.9	3728238	162.8918	down	down	correct
MCI.US	Barings Corporate Investors	20190103	14.92	14.96	14.8644	14.9438	16548	12.2982	up	down	incorrect
MCK.US	McKesson Corporation	20190103	112.45	114.44	111.89	112.94	3595686	109.4314	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190103	6.32	6.32	6.22	6.25	59729	4.5292	down	down	correct
MCO.US	Moody's Corporation	20190103	140.38	140.73	135.92	136.18	1064476	132.7106	down	down	correct
MCR.US	MFS Charter Income Trust	20190103	7.36	7.4601	7.36	7.46	89199	5.7907	up	up	correct
MCS.US	The Marcus Corporation	20190103	39.42	40.11	39.12	39.42	99901	38.4721
MCY.US	Mercury General Corporation	20190103	50.43	50.9	49.73	49.76	221341	42.9215	down	down	correct
MD.US	MEDNAX Inc	20190103	32.52	32.79	31.98	32.02	1020419	32.02	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190103	26.287	26.9907	25.9259	26.4259	467967	22.0827	up	up	correct
MDLQ.US	Medley LLC	20190103	22.4	22.4	22.15	22.15	1940	15.3952	down	up	incorrect
MDLX.US	Medley Capital Corporation 6.87	20190103	20.1472	20.5	20.1472	20.4999	3759	13.8695	up	up	correct
MDP.US	Meredith Corporation	20190103	51.44	52.75	50.855	51.85	278563	48.2244	up	down	incorrect
MDT.US	Medtronic plc	20190103	87.62	87.73	85.18	85.45	6099839	80.0369	down	up	incorrect
MDU.US	MDU Resources Group Inc	20190103	23.6	24.195	23.595	23.95	2049800	21.8558	up	up	correct
MED.US	Medifast Inc	20190103	125.69	125.69	120.345	122.31	153697	111.4811	down	up	incorrect
MEI.US	Methode Electronics Inc	20190103	23.92	23.92	22.95	22.96	388299	22.0346	down	down	correct
MER.US	PK	20190103	25.31	25.44	25.3	25.34	72900	22.4289	up	up	correct
MFC.US	Manulife Financial Corporation	20190103	14.27	14.46	14.14	14.28	1923035	12.3557	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190103	3.04	3.07	3.04	3.07	675401	2.7148	up	up	correct
MFGP.US	Micro Focus International plc	20190103	17.24	17.32	16.94	16.97	513340	10.8331	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190103	12.83	12.99	12.83	12.96	113368	11.4169	up	up	correct
MFM.US	MFS Municipal Income Trust	20190103	6.38	6.41	6.35	6.41	46062	5.5758	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190103	25.5036	25.7	25.5036	25.6577	11678	21.7322	up	up	correct
MFV.US	MFS Special Value Trust	20190103	5.03	5.04	5.01	5.04	11538	3.8329	up	up	correct
MG.US	Mistras Group Inc	20190103	14.55	14.87	14.47	14.73	64634	14.73	up	up	correct
MGA.US	Magna International Inc	20190103	45.32	45.34	44.02	44.18	1214545	40.7031	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190103	4.48	4.51	4.46	4.46	39177	3.7724	down	down	correct
MGM.US	MGM Resorts International	20190103	25.7	25.8	24.57	24.7	9653519	24.0583	down	down	correct
MGP.US	MGM Growth Properties LLC	20190103	26.2	27.17	26.18	26.76	798335	22.4307	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190103	18.78	19	18.7725	18.83	33631	15.6498	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20190103	11.29	11.46	10.96	11.28	642940	11.2174	down	down	correct
MH.US	PD	20190103	8.54	9.3	8.25	9.3	10564	9.3	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190103	14.98	15.11	14.96	15.11	18400	13.1348	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190103	7.05	7.08	7.05	7.06	31322	6.3325	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190103	11.19	11.25	11.14	11.23	137245	9.7575	up	up	correct
MHK.US	Mohawk Industries Inc	20190103	117.57	118.31	115.58	116.9	651586	116.9	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190103	16.9878	17.85	16.8	17.85	16889	15.5356	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190103	12.08	12.22	12.08	12.2	100668	10.7121	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20190103	23.55	23.57	23.1	23.5	12357	17.9888	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190103	37.47	37.97	36.77	37.29	428000	1.9552	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190103	3.67	3.69	3.67	3.67	131128	2.8878
MIXT.US	MiX Telematics Limited	20190103	15.47	15.62	14.9	14.98	55251	14.1015	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190103	12.6	12.7	12.6	12.69	36965	11.1098	up	up	correct
MKC.US	V	20190103	67.93	68.165	67.93	68.165	600	65.4446	up	up	correct
MKL.US	Markel Corporation	20190103	1019.9	1029.5	1005.1	1007.43	32381	1007.43	down	down	correct
MLI.US	Mueller Industries Inc	20190103	23.51	23.51	22.51	22.67	386100	21.7759	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20190103	171.51	174.53	167.83	170.51	717359	166.2436	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20190103	9.81	9.96	9.64	9.79	20335	9.79	down	up	incorrect
MLR.US	Miller Industries Inc	20190103	27.25	27.9799	26.95	26.95	31827	25.2605	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20190103	78.8	79.04	77.85	78.01	2304410	74.1185	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190103	19.62	19.75	19.57	19.64	41214	16.9836	up	up	correct
MMI.US	Marcus & Millichap Inc	20190103	33.9	34.26	33.14	33.53	311921	33.53	down	down	correct
MMM.US	3M Company	20190103	188.28	188.28	182.89	183.76	3358241	166.1157	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190103	56.82	57.62	56.08	56.9	936529	44.3498	up	down	incorrect
MMS.US	Maximus Inc	20190103	64.52	66.11	64.425	64.92	511121	62.1962	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190103	5.22	5.3	5.21	5.29	161059	4.2098	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190103	13.21	13.33	13.04	13.09	62694	11.5341	down	down	correct
MN.US	Manning & Napier Inc	20190103	1.86	1.86	1.72	1.79	45332	1.653	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190103	13.97	14.0999	13.97	13.99	26854	12.3691	up	up	correct
MNR.US	PC	20190103	22.6	22.98	22.6	22.9	27595	19.0416	up	up	correct
MO.US	Altria Group Inc	20190103	48.8	49.5	48.67	49.04	9835092	39.1208	up	up	correct
MOD.US	Modine Manufacturing Company	20190103	10.72	10.76	10.35	10.47	253536	10.47	down	down	correct
MODN.US	Model N Inc	20190103	13.45	13.68	13.34	13.63	196523	13.63	up	down	incorrect
MOG.US	A	20190103	76.62	77.27	74.32	74.55	206579	72.0629	down	down	correct
MOGU.US	MOGU Inc	20190103	21	23.79	19.5001	22.7	257839	22.7	up	up	correct
MOH.US	Molina Healthcare Inc	20190103	111.36	111.9	105.28	105.9	1207250	105.9	down	down	correct
MOS.US	The Mosaic Company	20190103	29.03	29.19	28.39	28.45	4278755	27.6488	down	up	incorrect
MOV.US	Movado Group Inc	20190103	31.94	32.925	31.47	31.91	208970	29.9481	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190103	12.87	12.92	12.81	12.891	15290	11.3227	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20190103	59.71	60.04	58.04	58.77	6290620	51.4015	down	down	correct
MPLX.US	MPLX LP	20190103	30.84	31.21	30.55	30.96	1331056	21.7948	up	up	correct
MPV.US	Barings Participation Investors	20190103	15.1	15.15	15.0501	15.148	12473	12.6553	up	up	correct
MPW.US	Medical Properties Trust Inc	20190103	15.6	16.28	15.55	16.11	5065367	13.7238	up	up	correct
MPX.US	Marine Products Corporation	20190103	17.04	17.51	16.5101	16.82	35123	15.2406	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190103	11.58	11.7	11.58	11.68	63634	10.2154	up	down	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20190103	13.27	13.39	13.27	13.35	97253	11.6315	up	up	correct
MRC.US	MRC Global Inc	20190103	12.71	13.03	12.33	12.69	1026761	12.69	down	down	correct
MRK.US	Merck & Co. Inc	20190103	75.5026	75.9122	73.7939	73.9837	13273470	64.2737	down	down	correct
MRO.US	Marathon Oil Corporation	20190103	14.74	14.92	14.2	14.62	10915080	14.0593	down	down	correct
MSA.US	MSA Safety Incorporated	20190103	94.81	94.81	90.81	92.35	158175	88.8018	down	up	incorrect
MSB.US	Mesabi Trust	20190103	24.56	25.05	24	24.96	32893	18.3743	up	up	correct
MSCI.US	MSCI Inc	20190103	145.95	146.57	141.06	141.34	852098	137.597	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190103	8.27	8.32	8.25	8.32	23603	7.1132	up	up	correct
MSGS.US	W	20190103	263.86	266.99	259.59	260.78	303545	259.0783	down	up	incorrect
MSI.US	Motorola Solutions Inc	20190103	113.63	114.395	110.61	110.76	935406	105.8466	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20190103	75.19	76.37	74.6	74.88	471096	59.843	down	down	correct
MT.US	ArcelorMittal	20190103	20.05	20.075	19.66	19.75	2514704	19.3389	down	down	correct
MTB.US	M&T Bank Corporation	20190103	144.39	146.34	143.65	143.86	1022057	131.1621	down	down	correct
MTD.US	Mettler	20190103	525.96	535	500.74	513.56	290314	513.56	down	down	correct
MTDR.US	Matador Resources Company	20190103	16.09	16.43	15.48	15.93	2089925	15.8679	down	down	correct
MTG.US	MGIC Investment Corporation	20190103	10.48	10.615	10.25	10.52	2604442	9.969	up	up	correct
MTH.US	Meritage Homes Corporation	20190103	37.47	38.04	36.63	37.24	274416	37.24	down	down	correct
MTL.US	P	20190103	0.6602	0.6602	0.6602	0.6602	0	0.6602
MTN.US	Vail Resorts Inc	20190103	211	215.58	208.1	209.98	346264	200.0285	down	down	correct
MTOR.US	Meritor Inc	20190103	17.06	17.25	16.33	16.4	732364	16.4	down	down	correct
MTR.US	Mesa Royalty Trust	20190103	11.8402	11.93	11.8402	11.93	710	9.9785	up	up	correct
MTRN.US	Materion Corporation	20190103	44.63	44.63	42.5	42.56	129148	41.6456	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190103	19.92	19.92	19.76	19.92	54488	18.3534
MTW.US	The Manitowoc Company Inc	20190103	15.19	15.19	14.42	14.72	282477	14.72	down	down	correct
MTX.US	Minerals Technologies Inc	20190103	50.6	50.6	48.95	49.47	129778	48.9662	down	down	correct
MTZ.US	MasTec Inc	20190103	40.71	40.94	39.59	40.05	666331	40.05	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190103	13.2	13.62	13.2	13.62	94421	11.8615	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190103	12.59	12.68	12.59	12.63	116310	11.1484	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190103	11.72	11.84	11.72	11.84	38786	10.3468	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190103	4.89	4.9499	4.875	4.9	1741816	4.4329	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190103	13.25	13.43	13.25	13.43	65426	12.1013	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190103	12.81	12.91	12.81	12.89	99763	11.4013	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190103	12.77	12.82	12.76	12.8	118106	11.0731	up	up	correct
MUR.US	Murphy Oil Corporation	20190103	24.13	25.0499	23.66	24.61	2030852	21.9779	up	down	incorrect
MUSA.US	Murphy USA Inc	20190103	76.12	77.29	74.91	76.06	328490	75.3816	down	down	correct
MUX.US	McEwen Mining Inc	20190103	1.94	1.945	1.88	1.92	4279530	1.9144	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20190103	8.43	8.49	8.41	8.48	185290	7.3887	up	up	correct
MVO.US	MV Oil Trust	20190103	7.43	7.4637	7.17	7.38	19271	5.0271	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190103	13.58	14.15	13.58	14.05	68055	12.1997	up	up	correct
MWA.US	Mueller Water Products Inc	20190103	9.11	9.18	8.92	9.04	695140	8.5547	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190103	6.58	6.58	6.26	6.39	170371	6.39	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190103	10.23	10.23	10.22	10.22	393	10.22	down	up	incorrect
MXF.US	The Mexico Fund Inc	20190103	13.42	13.42	13.25	13.25	11563	11.592	down	up	incorrect
MXL.US	MaxLinear Inc	20190103	17.1	17.39	16.47	16.69	327299	16.69	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190103	13.14	13.31	13.14	13.22	32369	11.6805	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20190103	12.86	13.03	12.8545	12.96	197291	11.2422	up	up	correct
MYE.US	Myers Industries Inc	20190103	15.16	15.305	14.64	14.66	110685	13.3231	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190103	12.17	12.26	12.15	12.2	202116	10.7376	up	down	incorrect
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190103	13.18	13.26	13.15	13.24	75752	11.3965	up	down	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190103	11.66	11.72	11.63	11.67	150188	10.2687	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190103	16.77	16.93	16.01	16.83	55310	16.83	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190103	12.87	13	12.87	12.99	421451	12.1485	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190103	12.75	12.85	12.75	12.83	684717	11.7007	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190103	12.39	12.45	12.39	12.45	47594	11.4406	up	up	correct
NAT.US	Nordic American Tankers Limited	20190103	2.08	2.125	2.02	2.05	931363	1.7181	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190103	12.03	12.17	12.03	12.16	15641	11.2505	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190103	19.6	19.8	19.57	19.8	243009	16.8231	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20190103	30.42	31.74	30.42	31.07	155272	28.987	up	down	incorrect
NBR.US	Nabors Industries Ltd	20190103	2.21	2.36	2.09	2.34	407734	112.5205	up	up	correct
NC.US	NACCO Industries Inc	20190103	32.72	33.14	31.92	33.02	15675	30.6852	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190103	9.25	9.3	9.23	9.3	80196	8.4696	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190103	41.87	42.12	40.5	40.71	2654528	40.71	down	down	correct
NCR.US	NCR Corporation	20190103	23.38	23.63	22.8	23.14	659017	23.14	down	down	correct
NCV.US	PA	20190103	23.62	23.81	23.52	23.66	8746	20.3099	up	up	correct
NCZ.US	PA	20190103	23	23.2	22.85	23.19	11950	21.3678	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190103	7.07	7.38	7.02	7.32	308713	47.8961	up	down	incorrect
NEA.US	Nuveen AMT	20190103	12.51	12.59	12.51	12.57	729048	11.4808	up	up	correct
NEM.US	Newmont Corporation	20190103	34.74	34.87	34.05	34.38	5763246	31.2955	down	down	correct
NEP.US	NextEra Energy Partners LP	20190103	41.95	42.91	41.8733	42.71	186405	38.1416	up	up	correct
NETI.US	Eneti Inc	20190103	5.6796	5.7792	5.5899	5.6497	12353	50.5478	down	down	correct
NEU.US	NewMarket Corporation	20190103	403.99	403.99	396.7821	398.85	27683	375.7224	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190103	13.13	13.15	13.0747	13.14	95221	11.7707	up	up	correct
NEW.US	Puxin Limited	20190103	6.081	6.081	5.86	5.87	7120	5.87	down	down	correct
NEWR.US	New Relic Inc	20190103	77.78	78.17	75.35	75.44	699554	75.44	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190103	8.56	8.96	8.25	8.84	761174	8.84	up	up	correct
NEXA.US	Nexa Resources S.A	20190103	12.05	12.155	11.78	11.98	26472	10.2626	down	down	correct
NFG.US	National Fuel Gas Company	20190103	51.02	51.98	51.02	51.42	346203	46.3251	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190103	10.76	10.76	10.59	10.68	232593	8.6122	down	down	correct
NGG.US	National Grid plc	20190103	48.9	49.3	48.72	48.99	1022302	41.6265	up	up	correct
NGL.US	PC	20190103	9.9	10.15	9.82	9.99	1104486	8.5073	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190103	18.1	18.49	17.7	18.2	38115	18.2	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190103	15.62	15.73	15.17	15.39	88703	12.9185	down	down	correct
NGVT.US	Ingevity Corporation	20190103	83.06	83.74	79.51	79.69	158737	79.69	down	down	correct
NHI.US	National Health Investors Inc	20190103	74.14	76.63	74.1	75.73	249732	63.8776	up	up	correct
NI.US	PB	20190103	25.05	25.54	25	25.35	145393	21.1962	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190103	12.5	12.62	12.5	12.53	104776	11.6097	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190103	18.77	18.77	18.44	18.51	73113	14.4323	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190103	9.67	9.741	9.67	9.73	20605	9.1351	up	up	correct
NINE.US	Nine Energy Service Inc	20190103	22.99	23.32	22.18	23.11	67225	23.11	up	up	correct
NIO.US	NIO Inc	20190103	6.1	6.1454	6.02	6.05	7562892	6.05	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190103	12.5	12.6	12.5	12.52	22904	11.7606	up	up	correct
NJR.US	New Jersey Resources Corporation	20190103	44.57	45.065	44.2453	44.32	374928	40.024	down	down	correct
NKE.US	NIKE Inc	20190103	73.25	73.32	71.21	72.75	8007384	70.7758	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190103	11.14	11.17	11.12	11.17	30526	10.3522	up	up	correct
NKX.US	Nuveen California AMT	20190103	12.84	12.9384	12.84	12.89	94993	11.8458	up	up	correct
NL.US	NL Industries Inc	20190103	3.49	3.63	3.3266	3.49	12632	3.2316
NLS.US	Nautilus Inc	20190103	11.12	11.2	10.83	10.95	161313	10.95	down	down	correct
NLSN.US	Nielsen Holdings plc	20190103	23.5	23.7	23.11	23.36	3247823	21.706	down	down	correct
NM.US	PH	20190103	2.99	3.47	2.99	3.47	34126	3.47	up	down	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20190103	10.24	10.35	10.24	10.33	28234	9.5894	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190103	1	1.04	0.97	0.9982	22851	12.6942	down	up	incorrect
NMPRG.US	Navios Maritime Holdings Inc	20190103	3.0701	3.7235	3.0701	3.67	10829	3.67	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20190103	2.99	3.47	2.99	3.47	34126	3.47	up	up	correct
NMR.US	Nomura Holdings Inc	20190103	3.82	3.82	3.77	3.8	411829	3.3884	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190103	12.44	12.4818	12.44	12.45	17660	11.4468	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190103	11.94	12.2564	11.94	12.07	18845	11.2183	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190103	11.88	11.95	11.82	11.88	397922	10.9533
NNI.US	Nelnet Inc	20190103	52.95	53.24	52.58	52.62	53535	50.675	down	down	correct
NNN.US	National Retail Properties Inc	20190103	47.25	48.59	47.25	47.91	1227359	41.6411	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20190103	9.68	9.8	9.62	9.8	35133	5.6735	up	up	correct
NOA.US	North American Construction Group Ltd	20190103	9.05	9.21	8.81	9.03	98118	8.7389	down	down	correct
NOAH.US	Noah Holdings Limited	20190103	42.61	43.11	41.73	42.26	47294	42.26	down	down	correct
NOC.US	Northrop Grumman Corporation	20190103	244.77	245.06	238.3	239.92	1703883	229.1706	down	down	correct
NOK.US	Nokia Corporation	20190103	5.64	5.65	5.56	5.57	17354461	5.4547	down	down	correct
NOMD.US	Nomad Foods Limited	20190103	17.09	17.22	16.85	17.12	602541	17.12	up	down	incorrect
NOV.US	NOV Inc	20190103	26	26.22	25.22	25.7	3601703	25.2511	down	down	correct
NOW.US	ServiceNow Inc	20190103	175.12	177.99	168.47	169.12	2469242	169.12	down	down	correct
NP.US	Neenah Inc	20190103	59.09	59.6872	58.26	58.53	54892	52.965	down	down	correct
NPK.US	National Presto Industries Inc	20190103	116.02	116.02	114.01	114.48	35982	95.5834	down	down	correct
NPO.US	EnPro Industries Inc	20190103	61.09	61.29	58.825	59.56	95597	56.8631	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190103	6.48	6.55	6.3	6.52	403354	6.52	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190103	11.88	11.981	11.88	11.98	26718	11.1127	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190103	12.34	12.43	12.34	12.43	53762	11.3161	up	up	correct
NR.US	Newpark Resources Inc	20190103	7.21	7.39	7.09	7.31	687081	7.31	up	down	incorrect
NRG.US	NRG Energy Inc	20190103	38.05	38.5	37.55	37.75	3969859	35.1599	down	down	correct
NRK.US	Nuveen New York AMT	20190103	11.86	11.96	11.8419	11.88	181467	11.147	up	up	correct
NRP.US	Natural Resource Partners L.P	20190103	38.3809	38.3809	37.56	37.81	25082	29.4502	down	down	correct
NRT.US	North European Oil Royalty Trust	20190103	6.04	6.0586	5.71	6.02	8697	4.6169	down	down	correct
NS.US	PC	20190103	21.25	21.8487	21.15	21.77	39590	16.3201	up	down	incorrect
NSA.US	PA	20190103	25.29	25.9	25.17	25.46	324912	22.4908	up	up	correct
NSC.US	Norfolk Southern Corporation	20190103	148.87	148.87	143.6	144.02	2244931	136.403	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190103	5.59	5.63	5.54	5.57	104569	4.4487	down	up	incorrect
NSP.US	Insperity Inc	20190103	91.21	91.74	88.271	88.72	222736	82.6944	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190103	31.55	31.935	30.72	31.12	236536	26.9942	down	up	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20190103	12.69	12.765	12.47	12.6	1417899	98.2012	down	down	correct
NTP.US	Nam Tai Property Inc	20190103	8.785	8.83	8.785	8.81	4648	8.81	up	up	correct
NTR.US	Nutrien Ltd	20190103	46	46.1	44.8834	45.05	1158885	40.4608	down	down	correct
NTZ.US	Natuzzi S.p.A	20190103	0.88	0.9	0.88	0.9	519	4.5	up	up	correct
NUE.US	Nucor Corporation	20190103	51.76	52.38	50.91	51.3	3321859	47.3008	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190103	13.5	13.69	13.5	13.615	33547	12.5773	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190103	60.44	61.32	59.49	59.59	311703	53.8434	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190103	9.41	9.489	9.4	9.46	499650	8.8324	up	up	correct
NUW.US	Nuveen AMT	20190103	15	15.08	14.938	15.01	50467	13.9046	up	up	correct
NVG.US	Nuveen AMT	20190103	14.19	14.27	14.19	14.19	473259	12.8006
NVGS.US	Navigator Holdings Ltd	20190103	9.73	9.83	9.52	9.54	96678	9.54	down	up	incorrect
NVR.US	NVR Inc	20190103	2425	2425	2358.42	2381.94	26609	2381.94	down	down	correct
NVRO.US	Nevro Corp	20190103	36.07	37.02	35.15	35.52	749291	35.52	down	down	correct
NVS.US	Novartis AG	20190103	83.8813	84.3794	83.2659	83.6149	3302060	67.3026	down	down	correct
NVT.US	nVent Electric plc	20190103	22.4	22.4	21.51	21.65	488618	19.816	down	down	correct
NVTA.US	Invitae Corporation	20190103	11.15	11.2811	10.27	10.65	863348	10.65	down	down	correct
NWG.US	NatWest Group plc	20190103	5.47	5.47	5.37	5.41	912389	4.3796	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20190103	58.04	59.17	58.04	58.33	124467	52.7608	up	down	incorrect
NX.US	Quanex Building Products Corporation	20190103	13.84	14.43	13.75	13.97	380805	13.2601	up	up	correct
NXC.US	Nuveen California Select Tax	20190103	13.51	13.6592	13.46	13.56	20657	12.2559	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190103	12.91	12.99	12.9	12.99	58978	11.8314	up	up	correct
NXN.US	Nuveen New York Select Tax	20190103	12.86	13.08	12.805	13.08	16654	11.8265	up	up	correct
NXP.US	Nuveen Select Tax	20190103	14.38	14.4103	14.27	14.38	37252	12.9968
NXQ.US	Nuveen Select Tax	20190103	13.7	13.7	13.54	13.65	38261	12.3372	down	down	correct
NXR.US	Nuveen Select Tax	20190103	14.68	14.7153	14.52	14.57	17255	13.1736	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190103	34.09	34.94	33.9504	34.68	94496	31.83	up	up	correct
NYCB.US	PU	20190103	44.25	45.49	44.24	44.914	8325	44.914	up	up	correct
NYT.US	The New York Times Company	20190103	21.75	21.9	21.34	21.39	1539144	21.0033	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190103	13.76	13.875	13.72	13.85	315891	12.8642	up	up	correct
O.US	Realty Income Corporation	20190103	62	63.31	61.99	62.48	2655255	55.295	up	up	correct
OAK.US	PB	20190103	22.99	23.12	22.6	22.94	31264	19.0586	down	up	incorrect
OC.US	Owens Corning	20190103	43.73	44.09	42.91	43.18	1013182	41.5037	down	down	correct
OCN.US	Ocwen Financial Corporation	20190103	1.35	1.38	1.31	1.34	692167	20.1	down	down	correct
ODC.US	Oil	20190103	27.4	27.4	25.4	25.89	12831	23.6775	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190103	25.33	25.465	24.73	25.01	232048	23.6881	down	up	incorrect
OFC.US	Corporate Office Properties Trust	20190103	21.07	21.73	20.97	21.44	878246	19.1113	up	up	correct
OFG.US	OFG Bancorp	20190103	16.5	16.69	16.32	16.37	258877	15.6282	down	down	correct
OGE.US	OGE Energy Corp	20190103	38.21	38.77	38.04	38.6	1606409	33.8486	up	up	correct
OGS.US	ONE Gas Inc	20190103	76.52	77.8	76.52	77.06	255225	71.0375	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20190103	33.82	35.25	33.79	34.53	1966683	27.4949	up	up	correct
OI.US	O	20190103	17.56	17.62	17.03	17.04	1436189	16.7006	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190103	7.1	7.16	7.08	7.12	65277	6.1398	up	up	correct
OIBR.US	C	20190103	1.34	1.41	1.27	1.41	21386900	1.41	up	up	correct
OII.US	Oceaneering International Inc	20190103	12.68	13.21	12.46	12.8	1943737	12.8	up	up	correct
OIS.US	Oil States International Inc	20190103	15.27	15.94	14.82	15.44	612717	15.44	up	up	correct
OKE.US	ONEOK Inc	20190103	54.58	55	53.52	54.28	3715051	42.9637	down	down	correct
OLN.US	Olin Corporation	20190103	20.54	20.64	19.99	20.1	1479594	17.9096	down	down	correct
OLP.US	One Liberty Properties Inc	20190103	23.02	24.33	23.02	23.75	69261	18.9946	up	down	incorrect
OMC.US	Omnicom Group Inc	20190103	72.54	72.84	71.5	71.57	2884804	63.8705	down	down	correct
OMF.US	OneMain Holdings Inc	20190103	24.46	25.03	24.16	24.56	496400	16.1594	up	up	correct
OMI.US	Owens & Minor Inc	20190103	6.5	6.61	6.305	6.47	1610278	6.4466	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190103	8.08	8.45	8.04	8.33	197900	8.33	up	up	correct
ONTO.US	Onto Innovation Inc	20190103	27.02	27.27	26.41	26.53	153292	26.53	down	down	correct
OOMA.US	Ooma Inc	20190103	14.02	14.34	13.98	14.06	57807	14.06	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190103	25.19	25.545	24.92	25.3	50761	22.881	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190103	9	9.22	8.98	9.13	573904	8.7648	up	up	correct
ORA.US	Ormat Technologies Inc	20190103	51	51.65	50.41	50.83	197732	49.8432	down	down	correct
ORAN.US	Orange S.A	20190103	16.09	16.16	16.03	16.11	261614	13.3746	up	up	correct
ORC.US	Orchid Island Capital Inc	20190103	6.39	6.54	6.38	6.49	447570	4.1442	up	down	incorrect
ORCL.US	Oracle Corporation	20190103	44.75	45.5	44.41	44.78	19868711	42.6113	up	down	incorrect
ORI.US	Old Republic International Corporation	20190103	20.13	20.37	19.98	20.21	1627816	15.3233	up	up	correct
ORN.US	Orion Group Holdings Inc	20190103	4.42	4.63	4.32	4.52	117590	4.52	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190103	1.67	1.77	1.61	1.69	618062	1.69	up	up	correct
OSK.US	Oshkosh Corporation	20190103	61	61.17	59.04	59.73	545431	57.223	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20190103	18.1	18.59	18.02	18.3	1200400	16.894	up	up	correct
OVV.US	Ovintiv Inc	20190103	5.97	6.11	5.84	6.05	4165636	27.6048	up	up	correct
OXM.US	Oxford Industries Inc	20190103	72.18	72.59	70.6	70.77	142216	66.7296	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20190103	62.18	62.4	60.73	61.24	5465488	55.4514	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190103	84.13	84.49	81.92	82.89	62347	75.5414	down	down	correct
PAG.US	Penske Automotive Group Inc	20190103	40.85	41.62	40.61	41.45	474335	38.61	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190103	19.25	19.46	18.5	18.84	1372144	18.84	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190103	13.54	13.54	13.32	13.34	27500	11.7968	down	up	incorrect
PAM.US	Pampa Energía S.A	20190103	33.28	34.43	32.79	33.41	192705	33.41	up	up	correct
PAR.US	PAR Technology Corporation	20190103	22	22.37	19.78	20.04	53412	19.7887	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190103	14.3	15.1	14.17	14.79	444031	14.79	up	up	correct
PAYC.US	Paycom Software Inc	20190103	117.87	119.54	115.03	116.5	728666	116.5	down	down	correct
PB.US	Prosperity Bancshares Inc	20190103	64.07	65.28	63.36	63.48	675854	58.3404	down	up	incorrect
PBA.US	Pembina Pipeline Corporation	20190103	30.36	30.89	30.08	30.64	509912	25.3752	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190103	23.46	23.52	23.1001	23.44	3326	19.1313	down	down	correct
PBF.US	PBF Energy Inc	20190103	33.48	33.54	32.03	32.5	1222112	30.8188	down	down	correct
PBFX.US	PBF Logistics LP	20190103	20.43	20.7	19.87	20.41	64901	15.1059	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190103	30.75	31.31	30.1	30.21	366376	30.21	down	down	correct
PBI.US	Pitney Bowes Inc	20190103	6.11	6.15	5.85	5.97	2348806	5.3097	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190103	14.4	14.42	13.93	14.26	25682010	11.268	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190103	13.04	13.07	12.62	12.98	11753110	11.079	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190103	6.2	6.49	6.126	6.42	281812	5.2913	up	down	incorrect
PBY.US	Prospect Capital Corporation	20190103	22.72	22.9548	22.65	22.9548	500	19.6563	up	up	correct
PCF.US	High Income Securities Fund	20190103	8.91	8.93	8.9	8.9	34715	6.8872	down	down	correct
PCG.US	PG&E Corporation	20190103	23.85	24.2	23.41	23.95	5591753	23.95	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190103	21.25	21.45	21.11	21.13	1549291	15.6803	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190103	8.01	8.11	7.9901	8.1	104892	7.0072	up	down	incorrect
PCM.US	PCM Fund Inc	20190103	10.28	10.4284	10.28	10.35	24154	7.9401	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190103	15.31	15.3544	15.2	15.3	163298	12.0877	down	up	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20190103	16.12	16.57	16.12	16.45	36588	15.0123	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190103	29.54	29.699	29.31	29.43	236204	22.0453	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20190103	16.73	17.345	16.73	17.15	1534067	14.9913	up	up	correct
PDS.US	Precision Drilling Corporation	20190103	1.83	1.96	1.8	1.92	96951	38.4	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190103	13.9	14.07	13.89	13.91	76688	11.1389	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190103	26.96	28.065	26.9373	27.95	6875469	24.4801	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190103	50.87	51.63	50.79	50.82	3263960	45.9207	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190103	6.13	6.36	6.1	6.29	1511603	4.9277	up	up	correct
PEN.US	Penumbra Inc	20190103	122.09	122.565	115.55	115.84	321636	115.84	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190103	14.83	14.9601	14.636	14.77	149925	12.2304	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190103	11.81	11.8801	11.71	11.82	39590	9.8264	up	up	correct
PFE.US	Pfizer Inc	20190103	43.24	43.34	41.95	42.04	27043208	35.5599	down	down	correct
PFGC.US	Performance Food Group Company	20190103	31.6	32.39	31.09	32.09	724407	32.09	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190103	10.93	11.03	10.89	11.03	72685	8.3021	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190103	9.72	9.76	9.67	9.75	171604	7.3357	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190103	10.85	10.94	10.75	10.81	44347	8.8712	down	down	correct
PFS.US	Provident Financial Services Inc	20190103	24.4	24.88	24.27	24.49	204443	21.1805	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190103	21.31	21.61	21.05	21.24	194068	20.6213	down	down	correct
PG.US	The Procter & Gamble Company	20190103	90.94	92.5	90.38	90.64	9820374	83.926	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190103	11.64	12.32	11.34	12.1	70344	9.193	up	up	correct
PGR.US	The Progressive Corporation	20190103	58.96	59.51	58.1	58.23	3889160	50.4948	down	down	correct
PGRE.US	Paramount Group Inc	20190103	12.24	12.49	12.19	12.3	1244806	11.1612	up	up	correct
PGTI.US	PGT Innovations Inc	20190103	15.77	15.86	15.44	15.51	346095	15.51	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190103	16.06	16.31	16.04	16.31	66856	12.9224	up	up	correct
PH.US	Parker	20190103	149.38	149.56	143.8	144.84	1281754	137.6564	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190103	10.02	10.0688	10.02	10.05	96883	8.1438	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20190103	33.58	33.6	32.98	33.04	1527181	30.4123	down	up	incorrect
PHI.US	PLDT Inc	20190103	21.56	21.89	21.38	21.66	61477	17.7832	up	up	correct
PHK.US	PIMCO High Income Fund	20190103	8.02	8.14	8.0101	8.12	867005	6.0417	up	up	correct
PHM.US	PulteGroup Inc	20190103	26.07	26.48	25.64	25.94	5915211	24.9911	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190103	8.04	8.1	8.0306	8.08	121997	6.1615	up	down	incorrect
PHX.US	PHX Minerals Inc	20190103	16.21	16.21	15.59	15.67	18468	14.9803	down	down	correct
PII.US	Polaris Inc	20190103	77.14	77.3195	74.6	74.73	458867	69.3304	down	up	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20190103	4.28	4.3	4.26	4.3	132431	3.428	up	up	correct
PIPR.US	Piper Sandler Companies	20190103	66.61	66.73	65.39	65.5	91700	58.824	down	down	correct
PJT.US	PJT Partners Inc	20190103	39.45	39.98	39.14	39.31	70590	37.4147	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190103	25.46	26.03	25.305	25.58	1464792	22.5165	up	down	incorrect
PKD.US	Parker Drilling Company	20190103	0.155	0.155	0.155	0.155	5500	0.155
PKE.US	Park Aerospace Corp	20190103	20.22	21.54	20	20.44	674064	14.5254	up	up	correct
PKG.US	Packaging Corporation of America	20190103	83.98	84.99	82.53	82.89	846732	75.6678	down	up	incorrect
PKI.US	PerkinElmer Inc	20190103	76.43	76.925	72.16	72.79	823956	72.2245	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190103	25.32	25.5578	25.32	25.45	47755	19.3575	up	down	incorrect
PKX.US	POSCO	20190103	53.21	53.35	52.17	52.33	226780	47.9877	down	down	correct
PLAN.US	Anaplan Inc	20190103	25.59	25.81	23.83	24	472302	24	down	down	correct
PLD.US	Prologis Inc	20190103	56.93	57.85	56.4	56.57	3606679	52.6273	down	down	correct
PLNT.US	Planet Fitness Inc	20190103	53.02	53.62	52.2	52.8	695892	52.8	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190103	35.26	35.4	34.39	34.5	174918	31.6568	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190103	13.24	13.5	12.951	13.16	20351	10.8405	down	down	correct
PM.US	Philip Morris International Inc	20190103	67.02	68.26	66.29	66.44	6178183	55.9131	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20190103	12.9	12.91	12.83	12.91	62725	11.9518	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20190103	13.52	13.8	13.5	13.58	187723	12.5925	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190103	6.93	6.99	6.85	6.95	276036	6.0047	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190103	11.43	11.55	11.41	11.52	121480	9.8669	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190103	18.84	19.09	18.8	18.86	305701	14.6572	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190103	11.53	11.6719	11.51	11.51	117385	10.4589	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190103	118.06	120	117.29	118.27	2789623	107.1569	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20190103	11.87	12	11.85	11.97	13387	10.9411	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20190103	10.75	11.03	10.75	11.03	40816	10.3279	up	up	correct
PNM.US	PNM Resources Inc	20190103	40.26	40.57	39.71	40.07	364499	37.0726	down	up	incorrect
PNR.US	Pentair plc	20190103	37.61	37.61	36.58	36.64	1620557	34.8859	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20190103	83.02	84.17	82.91	83.71	1671963	74.6931	up	up	correct
POLY.US	Plantronics Inc	20190103	32.63	33.51	32.26	32.31	350239	31.4167	down	down	correct
POR.US	Portland General Electric Company	20190103	44.46	44.85	44.23	44.42	469721	40.0783	down	down	correct
POST.US	Post Holdings Inc	20190103	89.48	91.63	89.04	90.96	564644	90.96	up	down	incorrect
PPG.US	PPG Industries Inc	20190103	101.29	101.39	97.59	97.97	1118405	93.2093	down	down	correct
PPL.US	PPL Corporation	20190103	28.11	28.29	27.915	28.01	4887701	23.7403	down	down	correct
PPT.US	Putnam Premier Income Trust	20190103	4.75	4.8	4.72	4.79	232382	3.7821	up	up	correct
PRA.US	ProAssurance Corporation	20190103	39.57	39.68	38.67	39.29	216594	36.8911	down	down	correct
PRG.US	PROG Holdings Inc	20190103	42.8772	43.4368	41.8031	42.7274	566568	36.0211	down	down	correct
PRGO.US	Perrigo Company plc	20190103	40.94	40.95	39.71	39.87	1504543	37.6388	down	down	correct
PRI.US	Primerica Inc	20190103	96.48	97.03	94.12	94.26	186311	90.9067	down	down	correct
PRLB.US	Proto Labs Inc	20190103	110.29	110.91	103.87	104.13	240045	104.13	down	down	correct
PRMW.US	Primo Water Corporation	20190103	14.19	14.3	14.06	14.16	1465016	13.4843	down	down	correct
PRO.US	PROS Holdings Inc	20190103	30.45	30.615	29.36	29.59	394929	29.59	down	down	correct
PRS.US	Prudential Financial Inc	20190103	24.28	24.37	24.04	24.35	168809	20.831	up	down	incorrect
PRT.US	PermRock Royalty Trust	20190103	7.5	8.56	7.5	8.44	304328	6.7634	up	up	correct
PRTY.US	Party City Holdco Inc	20190103	9.88	9.93	9.55	9.68	1154077	9.68	down	down	correct
PRU.US	Prudential Financial Inc	20190103	82.1	83.04	81.12	81.27	2257542	69.7533	down	down	correct
PSA.US	Public Storage	20190103	195.12	200.66	195.07	198.8	1216987	179.8028	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190103	24.49	24.54	24.03	24.25	22020	19.1782	down	down	correct
PSO.US	Pearson plc	20190103	11.94	11.98	11.85	11.91	151188	10.9252	down	down	correct
PSTG.US	Pure Storage Inc	20190103	15.94	16.07	15.42	15.43	2662560	15.43	down	down	correct
PSX.US	Phillips 66	20190103	88.18	88.46	85.1	86.9	3182049	76.0068	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190103	42.67	43.65	42.52	43.42	394715	33.2417	up	up	correct
PTR.US	PetroChina Company Limited	20190103	61.71	61.96	60.95	61.15	112171	50.6871	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190103	15.65	15.76	15.5	15.61	275123	11.9977	down	up	incorrect
PUK.US	Prudential plc	20190103	34.3	34.31	33.69	33.84	443474	26.7272	down	down	correct
PUKPRA.US	PUKPRA	20190103	26.1	26.1	25.8783	25.98	49259	22.3702	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20190103	12.62	13.05	12.29	13.05	1277313	13.05	up	up	correct
PVG.US	Pretium Resources Inc	20190103	8.5	8.91	8.5	8.89	2168930	8.89	up	up	correct
PVH.US	PVH Corp	20190103	92.97	92.97	89.93	90.71	1286192	90.4367	down	down	correct
PVL.US	Permianville Royalty Trust	20190103	1.9701	2.03	1.97	2.0213	26932	1.5685	up	up	correct
PWR.US	Quanta Services Inc	20190103	29.99	30.13	29.42	29.55	1649837	29.2297	down	up	incorrect
PXD.US	Pioneer Natural Resources Company	20190103	134.97	135.73	132.3	134.73	2578549	125.5034	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190103	9.18	9.37	9.15	9.37	7013	8.5719	up	up	correct
PYS.US	PPlus Trust Series RRD	20190103	15.0027	15.3	14.6578	15.24	1406	11.8413	up	up	correct
PYT.US	PPLUS Trust Series GSC	20190103	19.45	19.59	19.45	19.58	3500	17.7502	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190103	9.76	9.89	9.74	9.89	32999	9.0446	up	up	correct
PZN.US	Pzena Investment Management Inc	20190103	8.8	8.8	8.51	8.61	33344	7.2415	down	down	correct
QD.US	Qudian Inc	20190103	4.35	4.48	4.28	4.37	1370337	4.37	up	up	correct
QGEN.US	QIAGEN N.V	20190103	34.13	34.17	33.68	33.78	1279362	33.78	down	down	correct
QSR.US	Restaurant Brands International Inc	20190103	51.14	52.39	51.14	52.13	2245871	47.0325	up	up	correct
QTWO.US	Q2 Holdings Inc	20190103	47.85	48.38	46.12	47.31	385282	47.31	down	down	correct
QUOT.US	Quotient Technology Inc	20190103	10.6	10.64	10.32	10.38	467399	10.38	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190103	21.31	21.97	21.31	21.95	21618	18.4404	up	up	correct
R.US	Ryder System Inc	20190103	48.31	49.84	48.09	48.86	1138700	43.0932	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190103	19.42	19.49	19.3	19.46	382129	13.5994	up	up	correct
RACE.US	Ferrari N.V	20190103	98.85	98.89	96.62	96.98	450367	94.9756	down	down	correct
RAD.US	Rite Aid Corporation	20190103	0.7712	0.7955	0.726	0.7482	729173	14.964	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190103	38.39	38.78	37.54	37.72	979675	37.72	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190103	32.8	33.83	32.75	33.5	1083184	31.8122	up	up	correct
RBC.US	Regal Beloit Corporation	20190103	70.33	70.65	68.07	68.16	211609	65.761	down	down	correct
RC.US	Ready Capital Corporation	20190103	13.73	13.87	13.62	13.77	53637	9.9487	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190103	24.82	24.99	24.5	24.9	11486	20.8147	up	up	correct
RCF.US	UN	20190103	63.95	64.45	62.15	62.4	720415	62.4	down	down	correct
RCI.US	Rogers Communications Inc	20190103	50.9	52.16	50.86	51.81	375202	45.7138	up	up	correct
RCL.US	Royal Caribbean Group	20190103	96.7	97.31	91.88	92.55	2807858	89.4042	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20190103	9.68	9.71	9.56	9.64	127119	7.4668	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190103	10.62	10.81	10.26	10.42	172923	10.42	down	down	correct
RDN.US	Radian Group Inc	20190103	16.31	16.52	15.99	16.21	1071953	15.3629	down	down	correct
RDS.US	B	20190103	60.75	61.01	60.0802	60.76	1686568	54.3633	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190103	37.3	37.3	36.61	36.78	190038	35.9155	down	down	correct
RE.US	Everest Re Group Ltd	20190103	212.21	212.2275	208.07	208.8	288277	193.6496	down	up	incorrect
RELX.US	RELX PLC	20190103	20.35	20.45	20.31	20.33	280615	18.8477	down	up	incorrect
RENN.US	Renren Inc	20190103	1.45	1.5	1.45	1.46	34058	4.38	up	up	correct
RES.US	RPC Inc	20190103	10.31	10.77	10.04	10.47	2028337	10.3198	up	up	correct
REV.US	Revlon Inc	20190103	26.55	26.55	25.72	25.88	48150	25.88	down	down	correct
REVG.US	REV Group Inc	20190103	7.66	7.66	7.18	7.22	435741	6.9438	down	down	correct
REX.US	REX American Resources Corporation	20190103	67.5	67.98	66.02	66.79	21720	66.79	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190103	28.7	29.14	28.45	28.52	751324	27.1019	down	down	correct
REZI.US	Resideo Technologies Inc	20190103	20.53	20.6	19.53	19.58	1080829	19.58	down	down	correct
RF.US	Regions Financial Corporation	20190103	13.59	13.88	13.49	13.65	12302083	12.161	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190103	10.75	10.88	10.71	10.83	85113	8.6638	up	up	correct
RFL.US	Rafael Holdings Inc	20190103	8.15	8.5	8.15	8.4	15190	8.4	up	up	correct
RFP.US	Resolute Forest Products Inc	20190103	7.97	8.06	7.82	7.91	240104	7.3314	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190103	139.26	139.92	137.565	137.84	245167	128.8062	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20190103	53.71	53.99	52.46	52.63	158813	45.5692	down	up	incorrect
RGS.US	Regis Corporation	20190103	17.07	17.22	16.525	16.93	339896	16.93	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190103	8.85	8.8944	8.68	8.69	14778	6.7197	down	down	correct
RH.US	RH	20190103	117.15	119.1299	112.26	114.82	1021451	114.82	down	down	correct
RHI.US	Robert Half International Inc	20190103	55.55	55.6	52.79	52.9	1622122	49.7624	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190103	65.38	67.46	65.03	66.54	312945	62.1508	up	up	correct
RIG.US	Transocean Ltd	20190103	7.08	7.44	7	7.24	17893381	7.24	up	up	correct
RIO.US	Rio Tinto Group	20190103	46.97	47.21	46.32	46.65	2501408	34.5223	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190103	16.5077	16.5077	16.2	16.41	91046	11.0001	down	down	correct
RJF.US	Raymond James Financial Inc	20190103	73.6	73.65	71.39	71.54	1311895	45.552	down	down	correct
RL.US	Ralph Lauren Corporation	20190103	104.91	104.91	100.44	100.68	1157761	95.5844	down	down	correct
RLGY.US	Realogy Holdings Corp	20190103	15.15	15.77	14.83	15.5	2715734	14.999	up	up	correct
RLI.US	RLI Corp	20190103	67.49	68.06	66.78	67.32	87258	62.8472	down	down	correct
RLJ.US	RLJ Lodging Trust	20190103	16.16	16.56	15.99	16.2	1609046	14.9286	up	up	correct
RM.US	Regional Management Corp	20190103	23.99	24.61	23.7	24.09	46568	23.4178	up	up	correct
RMD.US	ResMed Inc	20190103	110.93	110.93	106.32	106.48	1372664	103.5067	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190103	20	20.45	20	20.4	14158	17.1768	up	down	incorrect
RMT.US	Royce Micro	20190103	7.46	7.5343	7.45	7.49	144262	5.9445	up	down	incorrect
RNG.US	RingCentral Inc	20190103	79.26	80.56	77.8	78.42	630010	78.42	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190103	5.35	5.75	5.35	5.75	2578	5.75	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190103	17.49	17.71	17.45	17.6	170079	14.4041	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190103	129.54	130.35	127.22	128.31	234641	125.0925	down	down	correct
ROG.US	Rogers Corporation	20190103	98.86	98.86	93.61	93.83	107017	93.83	down	down	correct
ROK.US	Rockwell Automation Inc	20190103	149.36	149.97	145.21	145.54	1190949	137.3762	down	down	correct
ROL.US	Rollins Inc	20190103	35.66	35.79	34.86	35.35	1710073	22.9052	down	up	incorrect
ROP.US	Roper Technologies Inc	20190103	264.16	265.26	257.89	258.8	401375	254.5673	down	down	correct
RPM.US	RPM International Inc	20190103	55.95	56.315	54.72	54.88	1756137	51.6741	down	down	correct
RPT.US	RPT Realty	20190103	11.67	11.99	11.55	11.7	719196	10.2024	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190103	10.23	10.42	10.17	10.26	1645654	8.3371	up	down	incorrect
RRC.US	Range Resources Corporation	20190103	9.91	10.25	9.7	9.95	5857204	9.8111	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190103	4.23	4.25	3.95	4.04	1460686	3.8494	down	down	correct
RRX.US	Regal Beloit Corporation	20190103	70.33	70.65	68.07	68.16	211609	65.761	down	up	incorrect
RS.US	Reliance Steel & Aluminum Co	20190103	71.11	71.58	69.6	69.7	528837	65.3437	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20190103	22.15	22.15	22.15	22.15	0	16.8541
RSG.US	Republic Services Inc	20190103	71.27	71.715	70.42	71.36	2319627	67.9206	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190103	107.55	108	103.23	103.48	5591148	60.4597	down	down	correct
RVI.US	Retail Value Inc	20190103	4.8058	4.9076	4.7606	4.8812	408408	-15.1502	up	up	correct
RVT.US	Royce Value Trust Inc	20190103	11.98	12	11.68	11.84	543221	9.2606	down	up	incorrect
RWT.US	Redwood Trust Inc	20190103	15.18	15.41	15.15	15.26	683444	12.3192	up	up	correct
RXN.US	Rexnord Corporation	20190103	23.06	23.22	22.06	22.1	552779	21.7688	down	down	correct
RY.US	Royal Bank of Canada	20190103	68.99	69.04	68.35	68.63	621899	60.8377	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190103	10.73	10.97	10.45	10.73	487386	10.5611
RYB.US	RYB Education Inc	20190103	6.1	6.27	5.91	6.09	118878	6.09	down	down	correct
RYI.US	Ryerson Holding Corporation	20190103	6.59	6.61	6.28	6.29	87157	6.2489	down	down	correct
RYN.US	Rayonier Inc	20190103	27.25	28.24	27.21	27.85	810523	24.9985	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190103	25.35	25.3915	25.2	25.37	19676	21.2996	up	down	incorrect
SA.US	Seabridge Gold Inc	20190103	13.42	13.6	13.36	13.55	511767	13.55	up	up	correct
SAFE.US	Safehold Inc	20190103	18.33	18.45	17.63	17.89	35730	17.2098	down	down	correct
SAH.US	Sonic Automotive Inc	20190103	14.16	14.42	13.92	14.2	166588	13.6452	up	up	correct
SAIC.US	Science Applications International Corporation	20190103	62.48	62.81	60.88	61.52	276180	58.3034	down	up	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20190103	23.46	23.8187	22.74	22.77	622078	22.77	down	down	correct
SAM.US	The Boston Beer Company Inc	20190103	232.94	237.69	232.13	234.74	116951	234.74	up	up	correct
SAN.US	Banco Santander S.A	20190103	4.55	4.58	4.52	4.55	6186732	4.2506
SAND.US	Sandstorm Gold Ltd	20190103	4.68	4.79	4.62	4.77	1557068	4.77	up	down	incorrect
SAP.US	SAP SE	20190103	96.73	96.83	95.45	95.46	807949	91.3368	down	down	correct
SAR.US	Saratoga Investment Corp	20190103	20.5	21.63	20.5	21.44	26377	17.5359	up	up	correct
SAVE.US	Spirit Airlines Inc	20190103	57.08	57.36	52.52	53.96	1431142	53.96	down	up	incorrect
SB.US	Safe Bulkers Inc	20190103	1.91	2.02	1.9025	1.97	424396	1.97	up	down	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20190103	186.37	191.5	186	186.99	40249190	186.99	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190103	17.22	17.33	16.81	16.83	1131931	16.83	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190103	8.44	8.52	8.44	8.49	32940	7.7313	up	down	incorrect
SBOW.US	SilverBow Resources Inc	20190103	24.55	25.58	24.14	24.75	49139	24.75	up	down	incorrect
SBR.US	Sabine Royalty Trust	20190103	39.95	39.95	39.2073	39.44	20575	31.3137	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190103	10.31	10.36	9.425	9.66	7261763	9.0193	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190103	2.93	3	2.885	3	2926960	2.6791	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190103	17.88	18.285	17.77	17.98	1562895	16.2748	up	down	incorrect
SCCO.US	Southern Copper Corporation	20190103	30.03	30.38	29.01	29.21	1686735	25.3258	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190103	10.99	10.99	10.7033	10.82	53781	7.7707	down	down	correct
SCE.US	PL	20190103	18.92	19	18.5315	18.9	30043	17.3699	down	up	incorrect
SCHW.US	The Charles Schwab Corporation	20190103	41.35	41.7	40.495	40.72	10235970	38.9388	down	up	incorrect
SCI.US	Service Corporation International	20190103	40.05	40.51	39.37	39.44	1104987	37.5414	down	up	incorrect
SCL.US	Stepan Company	20190103	72.63	73.8	72.11	72.71	53694	70.4186	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190103	13.27	13.45	13.17	13.27	101579	9.8829
SCS.US	Steelcase Inc	20190103	14.96	15.18	14.62	15	864056	13.4501	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190103	1.02	1.06	0.96	1.05	35426	8.5967	up	up	correct
SCX.US	The L.S. Starrett Company	20190103	5.53	5.6	5.4	5.5238	4990	5.5238	down	down	correct
SD.US	SandRidge Energy Inc	20190103	7.96	8.07	7.55	7.85	389012	7.85	down	up	incorrect
SDRL.US	Seadrill Limited	20190103	85	90.9	85	89	282300	89	up	up	correct
SE.US	Sea Limited	20190103	10.96	11.18	10.68	10.72	941720	10.72	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20190103	22.72	24.08	22.55	23.36	1426696	23.36	up	up	correct
SEDA.US	UN	20190103	0.1	0.1	0.1	0.1	40000	0.1
SEE.US	Sealed Air Corporation	20190103	35.04	35.44	34.45	34.73	1515409	33.1507	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190103	15.56	15.705	15.11	15.31	1360726	15.1506	down	down	correct
SF.US	Stifel Financial Corp	20190103	41.12	41.23	39.8	40.01	1015339	25.8446	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190103	20.87	21.32	20.61	21.32	42208	19.7427	up	down	incorrect
SFE.US	Safeguard Scientifics Inc	20190103	8.5	8.81	8.36	8.5	165645	7.8016
SFL.US	SFL Corporation Ltd	20190103	10.93	10.97	10.74	10.74	680676	8.0557	down	down	correct
SFUN.US	Fang Holdings Limited	20190103	1.41	1.41	1.27	1.34	946033	67	down	down	correct
SG.US	Sweetgreen Inc.	20190103	14.31	14.31	13.06	13.06	400	13.06	down	down	correct
SGU.US	Star Group L.P	20190103	9.25	9.4301	9.24	9.35	97086	7.9505	up	down	incorrect
SHAK.US	Shake Shack Inc	20190103	44.28	44.455	43.184	43.81	426130	43.81	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190103	34.98	35.07	34.58	34.84	112099	32.0555	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190103	43.43	43.48	42.83	42.83	34148	34.683	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190103	17.16	17.8	17.14	17.49	699874	12.3065	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190103	12.87	13.14	12.82	12.86	1974347	12.136	down	down	correct
SHOP.US	Shopify Inc	20190103	134.76	136.26	129.48	129.79	1219484	129.79	down	down	correct
SHW.US	The Sherwin	20190103	390.88	390.88	377.6	380.39	862393	123.5413	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190103	2.47	2.48	2.38	2.42	1420461	2.1683	down	down	correct
SIG.US	Signet Jewelers Limited	20190103	32.94	33.33	31.49	32.49	981216	30.0695	down	down	correct
SII.US	Sprott Inc	20190103	1.9112	1.96	1.8	1.843	23654	16.7216	down	down	correct
SITC.US	SITE Centers Corp	20190103	11.28	11.525	11.2	11.32	1464825	10.1214	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190103	55.01	55.04	52.23	52.35	294080	52.35	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190103	55.42	56.77	54.68	55.93	455543	52.0573	up	up	correct
SJI.US	South Jersey Industries Inc	20190103	26.83	27.41	26.71	27.02	499552	23.6511	up	up	correct
SJM.US	The J. M. Smucker Company	20190103	93.39	96.2085	93.33	94.59	1818069	86.2801	up	up	correct
SJR.US	Shaw Communications Inc	20190103	18.2	18.75	18.16	18.49	662264	16.1483	up	down	incorrect
SJT.US	San Juan Basin Royalty Trust	20190103	5.03	5.03	4.8	4.95	62242	3.9556	down	down	correct
SJW.US	SJW Group	20190103	54.46	55.48	54.46	55.05	126409	51.9088	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190103	27.16	27.16	26.77	26.79	633874	41.752	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190103	20.46	21.02	20.34	20.44	1233275	16.9001	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190103	23.17	23.17	22.23	22.49	2522443	22.49	down	up	incorrect
SKY.US	Skyline Champion Corporation	20190103	14.54	14.73	14.07	14.24	547234	14.24	down	down	correct
SLB.US	Schlumberger Limited	20190103	37.31	38.59	36.86	37.6	20007859	33.7958	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190103	11.2	11.57	10.38	11.17	2809144	10.7159	down	down	correct
SLF.US	Sun Life Financial Inc	20190103	33.26	33.29	32.85	33.02	502378	29.3586	down	down	correct
SLG.US	SL Green Realty Corp	20190103	77.3517	79.2567	77.2267	77.4617	597391	64.511	up	up	correct
SM.US	SM Energy Company	20190103	15.43	15.7	14.95	15.32	2044202	14.9786	down	down	correct
SMAR.US	Smartsheet Inc	20190103	23.78	23.785	22.34	22.57	775286	22.57	down	up	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190103	6.66	6.69	6.59	6.62	1919461	5.7703	down	down	correct
SMG.US	The Scotts Miracle	20190103	62.26	63.07	61.17	61.97	481262	57.2229	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190103	12.27	12.628	12.05	12.07	17553	12.07	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190103	10.91	11.19	10.8861	11.02	238702	133.898	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190103	7.59	7.77	7.52	7.69	117488	106.1059	up	up	correct
SMP.US	Standard Motor Products Inc	20190103	47.79	48.27	47.2	47.53	73576	45.1904	down	down	correct
SNA.US	Snap	20190103	147.19	148.4	143.22	145.46	1736004	134.5955	down	down	correct
SNAP.US	Snap Inc	20190103	5.67	5.87	5.63	5.68	16429216	5.68	up	down	incorrect
SNDR.US	Schneider National Inc	20190103	18.86	19.013	18.56	18.56	345535	16.4365	down	down	correct
SNN.US	Smith & Nephew plc	20190103	35.87	35.95	35.39	35.51	842812	33.4786	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190103	71.59	72.35	71.17	71.39	236801	55.3296	down	down	correct
SNV.US	Synovus Financial Corp	20190103	32.39	32.73	31.77	32.42	4105314	28.7342	up	up	correct
SNX.US	TD SYNNEX	20190103	80.24	80.24	76.9	78.2	505757	38.1226	down	down	correct
SO.US	The Southern Company	20190103	43.76	44.69	43.76	44.34	9405505	39.004	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190103	12.48	12.7	11.945	12.35	317691	10.7448	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190103	22.32	22.54	22.13	22.38	41177	19.2442	up	up	correct
SOL.US	ReneSola Ltd	20190103	1.25	1.25	1.2104	1.25	3061	1.25
SON.US	Sonoco Products Company	20190103	52.18	52.24	51.29	51.51	536677	47.0522	down	down	correct
SONY.US	Sony Group Corporation	20190103	48.23	48.28	46.89	47.02	1618735	46.3548	down	down	correct
SOR.US	Source Capital Inc	20190103	32.23	32.8	32.16	32.55	15915	27.3483	up	up	correct
SOS.US	SOS Limited	20190103	1.106	1.15	1.02	1.14	9131	11.4	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190103	9.6	9.63	9.6	9.63	2040	9.63	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190103	43.16	45.82	43.05	44.8	928664	41.3721	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20190103	10.0187	10.03	9.99	10	104644	10	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20190103	12.18	12.18	11.9875	12.02	41709	9.1021	down	down	correct
SPG.US	Simon Property Group Inc	20190103	164.34	167.81	164.31	164.87	1559058	140.0121	up	up	correct
SPGI.US	S&P Global Inc	20190103	169.29	169.4	163.99	164.37	1569497	160.1588	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190103	19.44	19.6716	19.36	19.61	289309	14.626	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190103	13.2	13.44	12.93	13.44	13989	13.0214	up	up	correct
SPNT.US	SiriusPoint Ltd	20190103	9.43	9.45	9.07	9.13	694752	9.13	down	down	correct
SPOT.US	Spotify Technology S.A	20190103	112.08	113.345	108.59	109.02	1082285	109.02	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190103	71.88	72.06	69.97	70.09	410111	69.5138	down	down	correct
SPXC.US	SPX Corporation	20190103	27.15	27.15	26.21	26.25	260237	26.25	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190103	14.25	14.3381	13.93	14	42993	11.8222	down	down	correct
SQ.US	Square Inc	20190103	55.58	56.73	52.26	52.42	19076341	52.42	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20190103	38.1625	38.1625	36.6336	36.9712	1500974	34.0478	down	down	correct
SQNS.US	Sequans Communications S.A	20190103	0.85	0.8799	0.78	0.83	19913	3.32	down	up	incorrect
SR.US	Spire Inc	20190103	72.33	73.57	71.915	72.71	150567	65.4118	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190103	34.6	35.785	34.6	35.16	1280981	29.5667	up	down	incorrect
SRE.US	Sempra	20190103	106.77	107.98	106.15	107.25	1288996	97.2209	up	up	correct
SRG.US	Seritage Growth Properties	20190103	32.91	33.8562	32.77	33.05	269598	32.8636	up	up	correct
SRI.US	Stoneridge Inc	20190103	24.75	25.45	24.48	25.13	356039	25.13	up	up	correct
SRL.US	Scully Royalty Ltd	20190103	6.45	6.57	6.3	6.35	6526	146.9907	down	down	correct
SRLP.US	Sprague Resources LP	20190103	16.41	16.657	16.2572	16.46	12446	10.8948	up	up	correct
SRT.US	StarTek Inc	20190103	6.54	6.7	6.4	6.66	25410	6.66	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190103	8.74	8.86	8.65	8.8	11427	26.7806	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20190103	54.52	55.31	53.86	54.17	209944	52.4902	down	down	correct
SSL.US	Sasol Limited	20190103	29.71	29.715	29.09	29.28	308662	28.8628	down	down	correct
SSTK.US	Shutterstock Inc	20190103	35.73	35.73	33.9	34.08	180136	33.2982	down	down	correct
ST.US	Sensata Technologies Holding plc	20190103	44.57	44.57	43.155	43.51	900634	43.51	down	down	correct
STAG.US	STAG Industrial Inc	20190103	24.21	24.59	24.03	24.09	1110686	21.0874	down	up	incorrect
STAR.US	PI	20190103	22.65	22.65	22.0601	22.4	6911	17.879	down	down	correct
STC.US	Stewart Information Services Corporation	20190103	41.3	42	40.66	41.23	58226	37.8644	down	down	correct
STE.US	STERIS plc	20190103	103.66	103.66	100.91	101.48	312563	98.7401	down	down	correct
STG.US	Sunlands Technology Group	20190103	3.25	3.5	3.03	3.49	82381	43.625	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190103	17.09	17.11	16.65	16.7	61826	13.3676	down	down	correct
STL.US	Sterling Bancorp	20190103	16.86	17.095	16.61	16.66	3409882	15.885	down	down	correct
STLA.US	Stellantis N.V	20190103	13.5525	13.5808	13.2509	13.298	3522727	9.5752	down	up	incorrect
STM.US	STMicroelectronics N.V	20190103	12.59	12.71	12	12.07	4616013	11.7725	down	down	correct
STN.US	Stantec Inc	20190103	22.17	22.22	21.81	21.91	4676	20.8499	down	down	correct
STNG.US	Scorpio Tankers Inc	20190103	1.88	1.99	1.86	1.93	654047	18.0214	up	up	correct
STON.US	StoneMor Inc	20190103	2.14	2.49	2.14	2.44	58024	2.44	up	up	correct
STOR.US	STORE Capital Corporation	20190103	27.43	28.15	27.41	27.68	2908025	24.3567	up	down	incorrect
STT.US	State Street Corporation	20190103	63.37	63.37	61.68	61.85	3935413	56.846	down	down	correct
STWD.US	Starwood Property Trust Inc	20190103	19.69	19.91	19.67	19.69	3285100	15.135
STZ.US	Constellation Brands Inc	20190103	163.1	164.32	160.92	161.6	2391979	154.3451	down	down	correct
SU.US	Suncor Energy Inc	20190103	28.38	28.44	27.95	28.2	3830413	25.0103	down	down	correct
SUI.US	Sun Communities Inc	20190103	98.06	100.42	97.87	98.96	303863	93.194	up	up	correct
SUM.US	Summit Materials Inc	20190103	12.56	12.96	12.28	12.7	1333397	12.7	up	up	correct
SUN.US	Sunoco LP	20190103	27.31	27.4	26.86	27.22	675259	19.8533	down	down	correct
SUP.US	Superior Industries International Inc	20190103	5	5	4.645	4.85	400892	4.6534	down	up	incorrect
SUPV.US	Grupo Supervielle S.A	20190103	8.49	8.57	8.22	8.54	310967	8.1534	up	up	correct
SUZ.US	Suzano S.A	20190103	19.99	21.87	19.11	20.75	239488	10.2619	up	up	correct
SWCH.US	Switch Inc	20190103	6.92	7.1039	6.74	6.82	584249	6.6252	down	down	correct
SWI.US	SolarWinds Corporation	20190103	13.51	13.635	12.66	13.08	825903	12.7751	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190103	119.95	120.095	116.16	117.21	949127	111.1024	down	down	correct
SWM.US	Schweitzer	20190103	25.57	25.97	25.16	25.65	154162	22.2041	up	up	correct
SWN.US	Southwestern Energy Company	20190103	3.72	3.795	3.55	3.64	21698507	3.64	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190103	73.82	74.93	73.27	73.92	233894	67.4263	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190103	6.9	7.03	6.8716	7.03	2986	6.0512	up	up	correct
SXC.US	SunCoke Energy Inc	20190103	8.77	8.77	8.315	8.35	354193	7.4978	down	down	correct
SXI.US	Standex International Corporation	20190103	68.25	69.25	66.41	66.62	53245	64.1998	down	down	correct
SXT.US	Sensient Technologies Corporation	20190103	55.82	55.855	54.82	55	163645	51.2817	down	down	correct
SYF.US	Synchrony Financial	20190103	24.45	24.53	23.9	24.09	6948328	22.1939	down	down	correct
SYK.US	Stryker Corporation	20190103	155.02	155.78	151.63	152.46	2320100	147.9421	down	down	correct
SYY.US	Sysco Corporation	20190103	61.59	61.95	60.98	61.37	3554706	57.1402	down	up	incorrect
SZC.US	The Cushing Renaissance Fund	20190103	13.96	14.32	13.83	14.05	33372	42.7264	up	up	correct
TAC.US	TransAlta Corporation	20190103	4.18	4.38	4.18	4.34	88655	4.1303	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190103	16.71	16.71	16.2	16.7	7206000	15.9943	down	down	correct
TAL.US	TAL Education Group	20190103	25.89	26.08	24.66	24.73	3093408	24.73	down	up	incorrect
TALO.US	Talos Energy Inc	20190103	17.61	18.22	17.09	17.38	90122	17.38	down	down	correct
TAP.US	Molson Coors Beverage Company	20190103	57	58.1	56.65	57.87	2000863	54.3298	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20190103	85.68	87.76	85.68	86.72	51706	86.72	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190103	22.71	22.9	22.59	22.78	270889	19.5468	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20190103	23.57	23.98	23.4	23.8	148927	20.3369	up	up	correct
TBI.US	TrueBlue Inc	20190103	21.64	22.04	21.52	21.72	201020	21.72	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20190103	28	28.01	27.67	27.67	1140	27.67	down	down	correct
TCN.US	Tricon Capital Group Inc	20190103	7.232	7.268	7.232	7.268	1150	6.6181	up	up	correct
TCS.US	The Container Store Group Inc	20190103	4.92	5.08	4.82	4.93	256829	4.6085	up	up	correct
TD.US	The Toronto	20190103	50.32	50.35	49.59	49.97	1666329	44.0028	down	down	correct
TDC.US	Teradata Corporation	20190103	37.3	37.51	36.48	36.99	1101732	36.99	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20190103	16.82	16.82	16.22	16.39	103454	10.2122	down	down	correct
TDG.US	TransDigm Group Incorporated	20190103	337.88	337.88	324.86	325.55	404148	290.7176	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190103	23.58	24.35	23.23	23.97	19407	20.5113	up	up	correct
TDOC.US	Teladoc Health Inc	20190103	47.73	48.41	46	46.23	1014959	46.23	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190103	32.69	33.74	32.47	33.16	1081655	30.264	up	up	correct
TDW.US	Tidewater Inc	20190103	20.45	20.89	19.77	20.74	129702	20.7164	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190103	204.15	204.73	198.15	200.06	123898	200.06	down	down	correct
TECK.US	Teck Resources Limited	20190103	20.94	21.035	19.81	19.84	2409533	19.291	down	down	correct
TEF.US	Telefónica S.A	20190103	8.58	8.67	8.545	8.6	1830750	6.7794	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190103	9.76	9.8	9.6	9.75	941755	7.5856	down	down	correct
TEL.US	TE Connectivity Ltd	20190103	73.91	74.32	72.24	72.43	3610900	68.5505	down	down	correct
TEN.US	Tenneco Inc	20190103	27	27.37	26.22	26.87	442838	26.6766	down	down	correct
TEO.US	Telecom Argentina S.A	20190103	15.3	15.3	14.615	14.79	168740	12.4878	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190103	16.42	16.84	16.23	16.49	14795920	16.49	up	up	correct
TEX.US	Terex Corporation	20190103	27.26	27.55	26.38	26.88	861950	26.0657	down	down	correct
TFC.US	Truist Financial Corporation	20190103	44.22	44.79	43.96	44.09	3530604	39.5408	down	down	correct
TFII.US	TFI International Inc	20190103	25.9	25.9	25.9	25.9	200	24.4662
TFX.US	Teleflex Incorporated	20190103	251.02	251.305	244.77	246.2	288719	243.3207	down	down	correct
TG.US	Tredegar Corporation	20190103	16.11	16.11	15.5805	15.69	79593	10.226	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190103	10.5	11.2	10.41	10.98	197335	10.8953	up	down	incorrect
TGI.US	Triumph Group Inc	20190103	11.97	12.02	11.38	11.43	632046	11.3255	down	down	correct
TGNA.US	TEGNA Inc	20190103	10.98	11.23	10.79	10.93	1731433	10.3104	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190103	11.73	11.76	11.45	11.6	530018	9.4242	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190103	14.56	14.67	14.14	14.39	59587	12.6213	down	down	correct
TGT.US	Target Corporation	20190103	66.13	66.625	65.41	65.53	4562206	61.4052	down	down	correct
THC.US	Tenet Healthcare Corporation	20190103	17.47	18.15	17.15	17.61	1997179	17.61	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20190103	115.04	116.1	111.44	113.22	478495	99.8591	down	down	correct
THO.US	Thor Industries Inc	20190103	52.16	52.2	51.1	51.16	735276	48.2931	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190103	16.87	16.9485	16.32	16.36	169404	13.3201	down	down	correct
THR.US	Thermon Group Holdings Inc	20190103	20.62	20.92	20.34	20.58	122474	20.58	down	down	correct
THS.US	TreeHouse Foods Inc	20190103	50.5	52.16	50.165	51.06	473306	51.06	up	up	correct
THW.US	Tekla World Healthcare Fund	20190103	11.87	11.87	11.63	11.64	114509	8.7515	down	down	correct
TIMB.US	W	20190103	16.05	16.05	15.685	15.81	1692076	15.0596	down	up	incorrect
TISI.US	Team Inc	20190103	14.76	15.03	14.51	14.82	151910	14.82	up	up	correct
TJX.US	The TJX Companies Inc	20190103	44.59	44.87	43.8	44.19	5887998	42.6694	down	down	correct
TK.US	Teekay Corporation	20190103	3.45	3.49	3.37	3.39	727361	3.3376	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190103	5.33	5.45	5.2627	5.38	623577	4.6934	up	up	correct
TKR.US	The Timken Company	20190103	37.47	37.68	36.27	36.39	564697	34.2083	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190103	26.24	26.24	25.83	25.83	417372	22.4963	down	up	incorrect
TLYS.US	Tilly's Inc	20190103	10.92	11.24	10.79	10.81	312457	7.7952	down	up	incorrect
TM.US	Toyota Motor Corporation	20190103	115.85	116.28	114.29	114.65	309478	105.8278	down	down	correct
TME.US	Tencent Music Entertainment Group	20190103	12.85	12.85	12.25	12.44	5512148	12.44	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190103	16.37	16.91	16.24	16.55	1123770	16.55	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190103	218.76	218.995	210.07	212.17	3125038	210.6812	down	down	correct
TMST.US	TimkenSteel Corporation	20190103	9.05	9.15	8.66	8.77	222839	8.77	down	up	incorrect
TMX.US	Terminix Global Holdings Inc	20190103	36.03	36.23	35.17	35.41	711607	35.41	down	down	correct
TNC.US	Tennant Company	20190103	52.19	52.76	50.7	51.19	45892	49.269	down	down	correct
TNET.US	TriNet Group Inc	20190103	40.46	40.88	39.52	39.76	196315	39.76	down	down	correct
TNK.US	Teekay Tankers Ltd	20190103	0.951	1.01	0.9315	0.9933	183476	7.9464	up	up	correct
TNL.US	Travel + Leisure Co	20190103	35.92	36.185	34.77	34.83	898288	31.0849	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190103	2.75	2.82	2.71	2.79	86953	12.8276	up	up	correct
TOL.US	Toll Brothers Inc	20190103	33.32	33.79	32.87	33.2	1368377	32.0026	down	down	correct
TPB.US	Turning Point Brands Inc	20190103	27.04	27.85	26.685	27.29	55500	26.7918	up	up	correct
TPC.US	Tutor Perini Corporation	20190103	16.04	16.54	15.89	16.07	506003	15.5116	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190103	11.28	11.66	11.09	11.35	1041539	11.35	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190103	560	578.35	546.98	567.94	32038	536.8052	up	up	correct
TPR.US	Tapestry Inc	20190103	34.07	34.11	32.78	33.02	3419840	30.579	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190103	11.13	11.41	11.1194	11.29	132899	8.1132	up	up	correct
TPX.US	Tempur Sealy International Inc	20190103	41.8	42.07	40.78	41.07	2809624	10.1856	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190103	16.3	16.89	16.125	16.43	8938	13.0266	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190103	30.4176	31.0868	29.3996	29.7577	326813	27.9514	down	down	correct
TRC.US	Tejon Ranch Co	20190103	16.72	16.9	16.5	16.59	76724	16.59	down	down	correct
TREC.US	Trecora Resources	20190103	8.32	8.32	7.94	7.94	67056	7.94	down	down	correct
TREX.US	Trex Company Inc	20190103	60.69	61.805	58.9855	60.78	1384722	30.39	up	up	correct
TRGP.US	Targa Resources Corp	20190103	36.97	38.33	36.73	37.37	2930159	32.3493	up	up	correct
TRI.US	Thomson Reuters Corporation	20190103	47.39	47.75	46.84	46.87	710510	44.2035	down	down	correct
TRN.US	Trinity Industries Inc	20190103	20.7	20.83	20.11	20.25	1103440	18.3091	down	down	correct
TRNO.US	Terreno Realty Corporation	20190103	34.17	34.78	33.975	34.32	327431	32.2794	up	up	correct
TROX.US	Tronox Holdings plc	20190103	8.21	8.34	7.9701	8.16	1081717	7.6065	down	down	correct
TRP.US	TC Energy Corporation	20190103	36.75	37.86	36.6	37.43	1704768	31.9017	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190103	1.64	1.64	1.55	1.6	3845851	16	down	down	correct
TRTN.US	Triton International Limited	20190103	32	32.56	31.38	31.89	306512	26.9841	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190103	18.3	18.58	18.27	18.35	130954	12.5127	up	up	correct
TRU.US	TransUnion	20190103	55.58	55.63	53.93	54.15	807900	53.5638	down	down	correct
TRV.US	The Travelers Companies Inc	20190103	117.05	117.3	115.06	115.26	1887516	107.2245	down	down	correct
TS.US	Tenaris S.A	20190103	21.93	21.99	21.47	21.62	2483069	19.3344	down	down	correct
TSE.US	Trinseo S.A	20190103	46.12	46.16	44.5	44.77	313146	40.0633	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190103	5.26	5.3	5.24	5.3	23821	4.6503	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190103	18.45	18.7	18.45	18.61	219358	12.7983	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190103	35.34	35.52	34.271	34.36	15998006	32.0395	down	down	correct
TSN.US	Tyson Foods Inc	20190103	52.98	54.79	52.98	54.49	3135824	50.8328	up	up	correct
TSQ.US	Townsquare Media Inc	20190103	4.99	5.54	4.8	5.54	114262	5.2023	up	up	correct
TT.US	Trane Technologies plc	20190103	90.96	91.45	89.51	90.03	2387090	66.4656	down	down	correct
TTC.US	The Toro Company	20190103	54.97	55.75	54.56	54.63	566827	52.6463	down	down	correct
TTE.US	TotalEnergies SE	20190103	52.95	53.0503	52.3161	52.91	1099615	44.0582	down	down	correct
TTI.US	TETRA Technologies Inc	20190103	1.78	1.87	1.7	1.8	964258	1.8	up	up	correct
TTM.US	Tata Motors Limited	20190103	11.78	11.83	11.65	11.71	1088702	11.71	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190103	12.78	12.99	12.57	12.95	43139	42.3169	up	up	correct
TU.US	TELUS Corporation	20190103	8.3325	8.395	8.275	8.325	1042454	13.8924	down	down	correct
TUP.US	Tupperware Brands Corporation	20190103	32.44	33.14	31.88	32.49	415378	31.1978	up	up	correct
TV.US	Grupo Televisa S.A.B	20190103	12.57	12.59	12.22	12.3	727102	12.0998	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190103	24.22	24.53	24.22	24.51	17704	22.5853	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190103	24.13	24.44	24.1	24.44	19582	22.5254	up	down	incorrect
TWI.US	Titan International Inc	20190103	4.76	4.97	4.73	4.74	450664	4.7021	down	down	correct
TWLO.US	Twilio Inc	20190103	85.06	86.48	80.13	81.25	4789321	81.25	down	up	incorrect
TWN.US	The Taiwan Fund Inc	20190103	14.97	14.97	14.65	14.76	12538	11.1827	down	down	correct
TWO.US	Two Harbors Investment Corp	20190103	12.99	13.3	12.99	13.24	1891699	9.9414	up	up	correct
TWTR.US	Twitter Inc	20190103	28.38	29.18	27.94	27.99	19051650	27.99	down	down	correct
TX.US	Ternium S.A	20190103	27.37	27.52	26.8	27.09	146969	24.0071	down	down	correct
TXT.US	Textron Inc	20190103	45.7	46.05	44.73	44.92	2318145	44.6952	down	down	correct
TY.US	Tri	20190103	23.5	23.53	23.1901	23.25	82713	20.6883	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190103	20.72	21.25	20.5	21.17	718774	70.6414	up	up	correct
TYL.US	Tyler Technologies Inc	20190103	181.1	181.345	176.27	176.63	230658	176.63	down	down	correct
UA.US	Under Armour Inc	20190103	16.28	16.39	15.72	15.96	2282016	15.96	down	down	correct
UAA.US	Under Armour Inc	20190103	17.64	17.88	17.11	17.38	3959461	17.38	down	down	correct
UAN.US	CVR Partners LP	20190103	3.34	3.42	3.25	3.36	220387	28.1843	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190103	18.6	19.0105	18.51	18.63	96677	16.2859	up	down	incorrect
UBP.US	Urstadt Biddle Properties Inc	20190103	15.13	15.44	15.13	15.44	1977	13.3947	up	up	correct
UBS.US	UBS Group AG	20190103	12.42	12.52	12.3525	12.39	2534732	10.7909	down	up	incorrect
UDR.US	UDR Inc	20190103	38.37	39.11	38.37	38.58	1717857	34.9215	up	up	correct
UE.US	Urban Edge Properties	20190103	16.59	17.09	16.58	16.97	1020119	14.8933	up	up	correct
UFI.US	Unifi Inc	20190103	23.36	24.08	23.27	23.86	103097	23.86	up	down	incorrect
UFS.US	Domtar Corporation	20190103	34.78	35.25	34.1	34.85	713730	32.6553	up	up	correct
UGI.US	UGI Corporation	20190103	52.24	53.08	52.16	52.91	911267	48.0515	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190103	96.64	98.21	96.5837	98.16	133768	98.16	up	up	correct
UGP.US	Ultrapar Participações S.A	20190103	14.28	14.3	13.98	14.01	2318774	6.5066	down	down	correct
UHS.US	Universal Health Services Inc	20190103	117.76	119.395	115.7	115.98	834174	114.6374	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190103	60.79	61.16	59.3776	60.24	21258	54.0331	down	down	correct
UI.US	Ubiquiti Inc	20190103	98.14	99.72	95.64	95.95	256518	93.8513	down	down	correct
UIS.US	Unisys Corporation	20190103	11.59	11.635	11.11	11.25	637870	11.25	down	down	correct
UL.US	Unilever PLC	20190103	51.81	52.25	51.7554	51.87	1340767	46.9588	up	up	correct
UMC.US	United Microelectronics Corporation	20190103	1.74	1.75	1.69	1.73	1316515	1.5301	down	down	correct
UMH.US	UMH Properties Inc	20190103	11.38	11.77	11.38	11.64	131790	10.0936	up	up	correct
UNF.US	UniFirst Corporation	20190103	141.34	143.04	132.38	133.86	155638	132.0797	down	up	incorrect
UNFI.US	United Natural Foods Inc	20190103	10.79	11.21	10.53	11	1709841	11	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190103	243.48	243.48	236.125	236.85	4623172	225.963	down	down	correct
UNM.US	Unum Group	20190103	29.9	30.61	29.61	29.88	2331233	25.9767	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190103	23.59	24.49	23.11	24.19	43859	20.2537	up	up	correct
UNP.US	Union Pacific Corporation	20190103	136.04	136.75	132.17	132.68	5684548	124.6824	down	down	correct
UNVR.US	Univar Solutions Inc	20190103	17.93	18.16	17.27	17.53	1615644	17.53	down	down	correct
UPS.US	United Parcel Service Inc	20190103	96.47	96.6475	94.19	94.45	2705032	86.4441	down	down	correct
URI.US	United Rentals Inc	20190103	104.39	104.39	100.5	101.98	1771544	101.98	down	down	correct
USA.US	Liberty All	20190103	5.38	5.4	5.28	5.28	1187021	3.8975	down	down	correct
USAC.US	USA Compression Partners LP	20190103	13.06	13.45	12.84	13.11	383452	8.7707	up	up	correct
USB.US	U.S. Bancorp	20190103	46.2	46.44	45.64	45.7	8141075	41.4989	down	up	incorrect
USDP.US	USD Partners LP	20190103	10.59	10.74	10.5411	10.59	36160	7.439
USFD.US	US Foods Holding Corp	20190103	31.45	31.77	30.98	31.52	2536800	31.52	up	up	correct
USM.US	United States Cellular Corporation	20190103	52.12	53.45	51.64	52.92	179162	52.92	up	up	correct
USNA.US	USANA Health Sciences Inc	20190103	115.97	116.6335	112.18	112.35	93588	112.35	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190103	101.61	103.2009	99.015	99.43	92915	96.8478	down	up	incorrect
USX.US	U.S. Xpress Enterprises Inc	20190103	5.85	6.0599	5.535	5.73	291844	5.73	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190103	20.37	20.4326	20.07	20.18	628875	16.1712	down	down	correct
UTI.US	Universal Technical Institute Inc	20190103	3.86	3.93	3.68	3.68	23673	3.68	down	down	correct
UTL.US	Unitil Corporation	20190103	48.3	49.01	48.19	48.65	35618	44.3694	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190103	37.12	37.64	36.67	36.77	186916	33.4128	down	down	correct
UVV.US	Universal Corporation	20190103	54.53	55.73	53.8507	54.5	188761	45.7074	down	down	correct
V.US	Visa Inc	20190103	131.21	131.28	127.88	128.13	9428280	125.7622	down	up	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20190103	69.01	69.77	66.94	68.13	476050	66.1254	down	down	correct
VALE.US	Vale S.A.	20190103	13.36	13.38	12.82	12.83	27666670	10.1741	down	down	correct
VAPO.US	Vapotherm Inc	20190103	18.48	18.75	17.46	17.53	88484	17.53	down	down	correct
VATE.US	Innovate Corp	20190103	2.68	2.76	2.61	2.67	252153	2.67	down	down	correct
VBF.US	Invesco Bond Fund	20190103	17.01	17.15	16.96	17.15	22909	14.4016	up	up	correct
VCIF.US	Vertical Capital Income Fund	20190103	12.16	12.9	12.16	12.16	0	10.0405
VCRA.US	Vocera Communications Inc	20190103	39.49	39.645	37.97	38.87	276744	38.87	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20190103	11.58	11.61	11.521	11.61	89987	10.178	up	up	correct
VEC.US	Vectrus Inc	20190103	21.85	22.21	21.54	21.9	109259	21.9	up	up	correct
VEDL.US	Vedanta Limited	20190103	10.77	10.79	10.59	10.63	408167	8.6965	down	down	correct
VEEV.US	Veeva Systems Inc	20190103	85.96	86.74	82.41	84.89	1883805	84.89	down	down	correct
VER.US	VEREIT Inc	20190103	7.04	7.23	7.04	7.17	7802617	30.7227	up	up	correct
VET.US	Vermilion Energy Inc	20190103	21.92	22.33	21.47	22.05	375394	18.671	up	up	correct
VFC.US	V.F. Corporation	20190103	70.96	70.96	69.07	69.25	2271193	64.2858	down	down	correct
VGI.US	Virtus Global Multi	20190103	11.4	11.6	11.34	11.44	48831	8.5948	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190103	11.63	11.73	11.63	11.68	156597	10.0968	up	up	correct
VGR.US	Vector Group Ltd	20190103	9.3524	9.7048	9.3238	9.4667	1438668	7.2792	up	down	incorrect
VHC.US	VirnetX Holding Corp	20190103	2.46	2.55	2.35	2.4	245290	2.0586	down	down	correct
VHI.US	Valhi Inc	20190103	2.05	2.07	1.96	1.97	106406	21.7942	down	down	correct
VICI.US	VICI Properties Inc	20190103	18.49	19.005	18.47	18.77	6180559	16.013	up	down	incorrect
VIIX.US	VelocityShares VIX Short	20190103	19.62	20.55	19.55	20.18	46253	100.9	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190103	5.31	5.41	5.2	5.28	3947029	5.28	down	down	correct
VIV.US	Telefônica Brasil S.A	20190103	12.52	12.66	12.45	12.57	1163109	9.9156	up	up	correct
VKQ.US	Invesco Municipal Trust	20190103	11.31	11.38	11.3	11.37	144522	9.8233	up	up	correct
VLO.US	Valero Energy Corporation	20190103	75.94	76.16	72.95	74.2	3300844	63.2687	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190103	5.39	5.53	5.26	5.51	165192	5.51	up	down	incorrect
VLT.US	Invesco High Income Trust II	20190103	12.68	12.68	12.612	12.67	8002	9.8197	down	up	incorrect
VMC.US	Vulcan Materials Company	20190103	98.49	98.95	95.31	96.59	972930	93.8662	down	down	correct
VMI.US	Valmont Industries Inc	20190103	110.44	113.84	107.99	109.07	76626	105.2847	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190103	11.42	11.49	11.41	11.44	203002	9.8845	up	up	correct
VNCE.US	Vince Holding Corp	20190103	10.21	10.21	9.22	9.91	87121	9.91	down	down	correct
VNE.US	Veoneer Inc	20190103	24.46	24.51	23.29	23.55	421498	23.55	down	down	correct
VNO.US	Vornado Realty Trust	20190103	60.38	61.34	59.95	60.2	931296	50.3852	down	down	correct
VNTR.US	Venator Materials PLC	20190103	4.32	4.3485	3.96	4.09	731620	4.09	down	down	correct
VOC.US	VOC Energy Trust	20190103	3.8	3.9	3.8	3.8	16331	2.7188
VOYA.US	Voya Financial Inc	20190103	39.62	40.12	39.165	39.53	871404	38.5532	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20190103	29.83	29.9686	29.015	29.21	38772	29.21	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190103	11.85	11.93	11.8	11.9	28751	10.3108	up	up	correct
VRS.US	Verso Corporation	20190103	22.96	23.03	21.75	22.24	252027	16.7966	down	up	incorrect
VRT.US	Vertiv Holdings Co	20190103	9.75	9.81	9.75	9.75	1800	9.741
VRTV.US	Veritiv Corporation	20190103	25.11	25.34	24.19	25.22	110456	25.22	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190103	17.43	17.48	16.63	16.65	1343618	15.6759	down	up	incorrect
VST.US	Vistra Corp	20190103	22.36	22.66	22.02	22.17	2940750	20.4249	down	down	correct
VSTO.US	Vista Outdoor Inc	20190103	11.6	11.6	11.16	11.35	638619	11.35	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190103	10.39	10.46	10.365	10.43	916180	8.2617	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190103	12.15	12.38	12.15	12.37	64811	10.8368	up	up	correct
VTOL.US	Bristow Group Inc	20190103	9.01	9.21	8.86	8.96	13309	26.88	down	down	correct
VTR.US	Ventas Inc	20190103	56.95	58.79	56.81	57.88	2293538	50.6964	up	up	correct
VVI.US	Viad Corp	20190103	49.64	49.92	48.27	48.67	52639	48.203	down	down	correct
VVR.US	Invesco Senior Income Trust	20190103	3.97	3.99	3.94	3.97	478747	3.2281
VVV.US	Valvoline Inc	20190103	19.5	19.59	19.05	19.06	1025006	18.0103	down	down	correct
VZ.US	Verizon Communications Inc	20190103	56.3	56.9899	56.06	56.22	19245411	49.4391	down	down	correct
W.US	Wayfair Inc	20190103	88.98	89.91	84.27	84.58	2054037	84.58	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190103	70.2	70.64	67.97	69.48	952109	68.1614	down	down	correct
WAL.US	Western Alliance Bancorporation	20190103	39.67	40.71	39.39	39.78	834843	37.956	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190103	25.05	25.15	24.9163	25.1	7635	21.2114	up	up	correct
WAT.US	Waters Corporation	20190103	182.5	182.5	174.95	176.34	830909	176.34	down	down	correct
WBK.US	Westpac Banking Corporation	20190103	17.39	17.54	17.32	17.39	381553	15.2555
WBS.US	Webster Financial Corporation	20190103	49.68	50.69	49.18	49.47	594548	44.2401	down	up	incorrect
WBT.US	Welbilt Inc	20190103	11.23	11.53	10.945	10.99	1229671	10.99	down	down	correct
WCC.US	WESCO International Inc	20190103	47.68	48.2	46.47	47.29	444582	47.29	down	down	correct
WCN.US	Waste Connections Inc	20190103	73.3	73.95	73.08	73.3	731146	71.6869
WD.US	Walker & Dunlop Inc	20190103	43.04	43.44	42.31	42.84	111450	40.165	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190103	11.93	12.06	11.93	11.95	57173	10.0398	up	up	correct
WEC.US	WEC Energy Group Inc	20190103	67.48	68.37	67.25	67.76	1789506	62.23	up	up	correct
WEI.US	Weidai Ltd	20190103	9.34	9.34	9.2176	9.32	1782	9.32	down	down	correct
WELL.US	Welltower Inc	20190103	67.46	69.16	67.305	68.53	2369743	60.6716	up	up	correct
WES.US	Western Midstream Partners LP	20190103	28.24	28.79	28.01	28.45	377102	21.1999	up	down	incorrect
WEX.US	WEX Inc	20190103	136.74	137.44	134.36	134.58	251113	134.58	down	down	correct
WF.US	Woori Financial Group Inc	20190103	41.86	42	41.2561	42	15047	37.8903	up	down	incorrect
WFC.US	Wells Fargo & Company	20190103	46.65	47.345	46.37	46.57	22262061	42.4633	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190103	49.99	49.99	49.99	49.99	100	48.3592
WGO.US	Winnebago Industries Inc	20190103	24.87	24.96	23.67	23.73	586696	23.0053	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190103	45.34	45.34	43.985	44.27	911100	42.2935	down	down	correct
WHD.US	Cactus Inc	20190103	28.42	28.6	27.26	28.38	300884	27.6368	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190103	35.45	36.11	34.87	35.45	30041	28.1064
WHR.US	Whirlpool Corporation	20190103	107.15	108.78	105.62	107.56	694526	98.0749	up	down	incorrect
WIA.US	Western Asset Inflation	20190103	10.55	10.68	10.55	10.665	62552	8.5783	up	up	correct
WIT.US	Wipro Limited	20190103	5.07	5.09	5.02	5.05	901945	3.756	down	down	correct
WIW.US	Western Asset Inflation	20190103	10.18	10.29	10.16	10.27	87828	8.8945	up	up	correct
WK.US	Workiva Inc	20190103	35.06	35.38	34.43	35.22	366381	35.22	up	up	correct
WLK.US	Westlake Chemical Corporation	20190103	67.18	67.79	65.17	65.23	602236	62.2215	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20190103	23.34	23.47	22.9662	23.25	36184	18.164	down	down	correct
WM.US	Waste Management Inc	20190103	88.24	88.84	87.32	88.48	3343686	83.8677	up	down	incorrect
WMB.US	The Williams Companies Inc	20190103	22.56	22.895	22.385	22.61	10314697	18.4109	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190103	8.51	8.76	8.51	8.65	289408	6.9107	up	up	correct
WMK.US	Weis Markets Inc	20190103	47.64	47.83	46.075	46.81	112058	43.2753	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190103	24.05	24.53	23.83	24.16	184094	22.8281	up	up	correct
WMT.US	Walmart Inc	20190103	93.21	94.71	92.7	92.86	8277289	88.1209	down	down	correct
WNC.US	Wabash National Corporation	20190103	13.14	13.26	12.89	13.09	398807	12.2417	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20190103	40.55	40.8	39.24	39.51	357992	39.51	down	down	correct
WOLF.US	Wolfspeed Inc	20190103	41.32	41.34	39.63	39.69	1699696	39.69	down	down	correct
WOR.US	Worthington Industries Inc	20190103	34.58	34.6268	33.66	33.7	410833	31.3834	down	down	correct
WOW.US	WideOpenWest Inc	20190103	7.44	7.56	7.22	7.43	272525	7.43	down	down	correct
WPC.US	W. P. Carey Inc	20190103	63.94	65.52	63.94	64.92	1010053	55.4745	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190103	19.54	19.71	19.25	19.69	2201267	18.9382	up	up	correct
WPP.US	WPP plc	20190103	53.56	53.78	53.1	53.52	190904	45.5129	down	down	correct
WRB.US	W. R. Berkley Corporation	20190103	72.2	72.71	71.11	71.22	564478	44.7533	down	up	incorrect
WRE.US	Washington Real Estate Investment Trust	20190103	22.74	23.34	22.6	22.91	327529	20.0315	up	up	correct
WRI.US	Weingarten Realty Investors	20190103	24.3	24.96	24.3	24.58	1447999	21.0934	up	up	correct
WRK.US	WestRock Company	20190103	38.68	39	37.78	38.23	2272677	34.674	down	down	correct
WSM.US	Williams	20190103	49.67	51.35	49.18	49.84	1077991	46.3795	up	up	correct
WSO.US	Watsco Inc	20190103	138.43	139.5	136.35	137.31	207016	123.2837	down	down	correct
WSR.US	Whitestone REIT	20190103	12.05	12.58	12.05	12.32	237358	10.0982	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190103	96.22	96.53	93.08	94.53	482609	93.5706	down	down	correct
WTI.US	W&T Offshore Inc	20190103	4.43	4.53	4.23	4.4	2237322	4.4	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190103	853.14	859.3796	850.75	850.75	10487	848.0678	down	down	correct
WTRG.US	Essential Utilities Inc	20190103	32.86	33.48	32.84	33.19	670555	31.0748	up	up	correct
WTS.US	Watts Water Technologies Inc	20190103	63.97	64.3544	62.68	63.24	99310	61.5892	down	down	correct
WTTR.US	Select Energy Services Inc	20190103	6.75	7.1	6.65	6.98	698218	6.98	up	up	correct
WU.US	The Western Union Company	20190103	17	17.09	16.85	16.87	4295222	14.9646	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190103	73.57	75.25	71.73	73.1	679389	71.1699	down	down	correct
WWW.US	Wolverine World Wide Inc	20190103	32.24	32.39	31.49	31.64	500812	30.4175	down	down	correct
WY.US	Weyerhaeuser Company	20190103	21.47	22.62	21.47	22.26	9788273	20.1019	up	down	incorrect
X.US	United States Steel Corporation	20190103	18.38	18.92	18.27	18.48	8359109	18.0888	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190103	7.57	7.71	7.531	7.7	37344	5.5772	up	down	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20190103	16.79	17.17	16.68	16.72	534031	15.4548	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190103	4.04	4.07	3.96	4.06	66685	3.4586	up	up	correct
XOM.US	Exxon Mobil Corporation	20190103	70	70.25	68.355	68.62	13866120	57.1279	down	down	correct
XPO.US	XPO Logistics Inc	20190103	56.5437	57.2333	54.6046	55.3042	2504843	32.1911	down	down	correct
XPRO.US	Frank’s International NV	20190103	31.8	32.28	30.6	31.86	179900	31.86	up	up	correct
XYF.US	X Financial	20190103	4.5245	4.5245	4.25	4.28	15220	12.6186	down	down	correct
XYL.US	Xylem Inc	20190103	66.19	66.35	63.78	64.23	1243139	62.0057	down	down	correct
Y.US	Alleghany Corporation	20190103	613.7	614.15	603.37	609.24	55004	596.2559	down	down	correct
YELP.US	Yelp Inc	20190103	34.25	34.66	33.5	33.64	1338145	33.64	down	down	correct
YETI.US	YETI Holdings Inc	20190103	15.99	16	14.61	15.04	874866	15.04	down	down	correct
YEXT.US	Yext Inc	20190103	14.68	14.8	14.26	14.34	642718	14.34	down	down	correct
YPF.US	YPF Sociedad Anónima	20190103	13.9	14	13.63	13.76	1238423	13.654	down	down	correct
YRD.US	Yiren Digital Ltd	20190103	10.57	10.75	10.3	10.33	113416	10.33	down	down	correct
YUM.US	Yum! Brands Inc	20190103	91	91	88.785	89.14	2680314	84.6024	down	down	correct
YUMC.US	Yum China Holdings Inc	20190103	34	34	32.84	32.88	1246500	32.0877	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190103	101.7	102.605	99.85	100.43	1166084	98.2698	down	down	correct
ZEN.US	Zendesk Inc	20190103	56.48	57.3	55.33	55.54	1548299	55.54	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20190103	9.8059	9.9371	9.66	9.85	33687	9.85	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190103	29.52	29.55	29.12	29.12	26350	28.8565	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190103	15.96	15.96	15.3	15.33	1109768	14.8407	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190103	9.07	9.1	8.98	8.99	153538	6.6834	down	down	correct
ZTS.US	Zoetis Inc	20190103	84.07	84.24	81.37	81.56	2390893	80.1403	down	up	incorrect
ZUO.US	Zuora Inc	20190103	17.86	18.2098	17.27	17.68	766703	17.68	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190103	23.06	23.22	22.06	22.1	552800	21.7515	down	down	correct
ZYME.US	Zymeworks Inc	20190103	14.75	14.88	13.96	14.02	102596	14.02	down	up	incorrect