CollectAI

close-nyse_stocks

2019/01/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190108	67.59	68.21	66.7	67.83	1578055	66.445	up	up	correct
AA.US	Alcoa Corporation	20190108	28.73	28.8467	27.65	28.25	2218300	28.1884	down	down	correct
AAP.US	Advance Auto Parts Inc	20190108	162.01	162.9497	157.18	160.02	1604674	156.0978	down	down	correct
AAT.US	American Assets Trust Inc	20190108	40.4	41.23	40.4	41.08	324716	37.6382	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190108	28.22	28.45	27.8	28.1	497350	21.8057	down	down	correct
ABB.US	ABB Ltd	20190108	19.66	19.7	19.36	19.5	1775295	17.4463	down	down	correct
ABBV.US	AbbVie Inc	20190108	91.2	92.3	90.4	90.79	7478264	77.6992	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190108	75.1	75.93	74.105	75.55	1689498	71.7246	up	up	correct
ABEV.US	Ambev S.A	20190108	4.42	4.45	4.29	4.33	28893971	3.938	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190108	71.2	71.2	69.1	69.83	459163	69.83	down	down	correct
ABM.US	ABM Industries Incorporated	20190108	34.03	35.89	33.86	34.98	1673293	33.1405	up	down	incorrect
ABT.US	Abbott Laboratories	20190108	69.55	69.64	67	68.3	8905171	65.1361	down	down	correct
AC.US	Associated Capital Group Inc	20190108	38.04	39.2	38.04	38.25	9490	37.4609	up	up	correct
ACA.US	Arcosa Inc	20190108	30.79	31	29.99	30.22	598217	29.7907	down	down	correct
ACC.US	American Campus Communities Inc	20190108	41.38	42.25	41.26	42.18	1194159	37.015	up	up	correct
ACCO.US	ACCO Brands Corporation	20190108	7.83	7.92	7.74	7.9	917096	7.1481	up	down	incorrect
ACEL.US	WS	20190108	10	10.05	10	10.05	36884	8.6859	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190108	8.11	8.5	8.11	8.48	105333	8.48	up	up	correct
ACM.US	AECOM	20190108	28.55	28.9	28.4	28.61	815731	28.61	up	up	correct
ACN.US	Accenture plc	20190108	144.63	146.81	142.69	145.14	2647835	139.3449	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190108	13.94	14.09	13.83	13.96	241136	10.4199	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190108	20.01	20.28	19.83	20.19	36589	13.3687	up	up	correct
ADM.US	Archer	20190108	42.23	42.74	42.03	42.7	5096803	38.9585	up	up	correct
ADNT.US	Adient plc	20190108	16.88	18.12	16.88	17.89	6358100	17.89	up	up	correct
ADT.US	ADT Inc	20190108	6.9	6.97	6.68	6.95	1751022	6.068	up	down	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20190108	12.97	13.06	12.85	12.99	334943	9.6267	up	up	correct
AEE.US	Ameren Corporation	20190108	64.02	64.94	63.69	64.86	1268760	59.992	up	down	incorrect
AEG.US	Aegon N.V	20190108	4.88	4.89	4.835	4.89	2789570	4.252	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190108	39.47	39.98	38.7904	39.62	1408381	37.6917	up	up	correct
AENZ.US	Aenza S.A.A	20190108	2.9	3.05	2.65	2.9	29416	2.9
AEO.US	American Eagle Outfitters Inc	20190108	19.85	19.97	18.98	19.75	3573066	18.1243	down	down	correct
AER.US	AerCap Holdings N.V	20190108	43.77	43.99	42.08	42.97	2312420	42.97	down	down	correct
AES.US	The AES Corporation	20190108	14.87	15.09	14.76	15.05	4443721	13.7495	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190108	12.48	12.55	12.43	12.45	68233	11.3917	down	down	correct
AFG.US	American Financial Group Inc	20190108	90.28	90.68	89.03	89.85	306761	66.0081	down	down	correct
AFI.US	Armstrong Flooring Inc	20190108	13.6	13.6	13.1	13.42	114148	13.42	down	down	correct
AFL.US	Aflac Incorporated	20190108	45.51	45.67	44.83	45.3	3016981	42.1264	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20190108	14.85	14.89	14.76	14.84	64593	11.9146	down	down	correct
AG.US	First Majestic Silver Corp	20190108	5.98	6.1779	5.83	6.13	2931003	6.1231	up	up	correct
AGCO.US	AGCO Corporation	20190108	60.1	60.56	59.31	60.18	871988	57.2508	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190108	8.98	9.03	8.92	9.03	84028	7.2038	up	up	correct
AGI.US	Alamos Gold Inc	20190108	3.75	3.85	3.6799	3.82	1705342	3.7095	up	up	correct
AGO.US	Assured Guaranty Ltd	20190108	39.03	39.19	38.34	38.75	646109	36.7243	down	down	correct
AGR.US	Avangrid Inc	20190108	48.31	49.3	48.07	49.25	421877	44.2541	up	down	incorrect
AGRO.US	Adecoagro S.A	20190108	7.17	7.2	7.05	7.08	149596	7.08	down	down	correct
AGS.US	PlayAGS Inc	20190108	23.34	23.9	22.74	23.83	380077	23.83	up	up	correct
AGX.US	Argan Inc	20190108	40.14	40.24	39.06	39.53	135616	35.3501	down	down	correct
AHT.US	PI	20190108	21.4	21.4	20.93	21	18191	18.1325	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190108	23.11	23.11	23.11	23.11	535	18.746
AIF.US	Apollo Tactical Income Fund Inc	20190108	14.31	14.325	14.07	14.3	63973	11.3719	down	down	correct
AIN.US	Albany International Corp	20190108	64.08	65.16	63.66	65.14	136769	62.9317	up	up	correct
AIR.US	AAR Corp	20190108	38.67	39.06	38.36	39.03	238565	38.5126	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190108	54.88	56.3	54.88	55.88	207574	52.8124	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20190108	4.6187	4.7494	4.6187	4.7424	902539	4.2439	up	up	correct
AIZ.US	Assurant Inc	20190108	91.43	91.82	90.24	90.92	364067	85.9758	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190108	72.84	73.05	71.46	72.43	895699	68.8876	down	up	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190108	35.02	35.95	34.53	35.1	960766	31.6289	up	up	correct
AJX.US	Great Ajax Corp	20190108	12.46	12.65	12.42	12.55	35928	9.8457	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190108	24.05	24.11	24.02	24.05	5311	19.6156
AKO.US	B	20190108	22.6	22.62	22.3	22.6	1439	19.6623
AKR.US	Acadia Realty Trust	20190108	25.54	26.3617	25.3	26.34	685500	24.1906	up	up	correct
ALB.US	Albemarle Corporation	20190108	77.28	77.71	76.6	77.33	1622793	73.9148	up	up	correct
ALE.US	ALLETE Inc	20190108	74.24	75.87	73.9084	75.68	190212	67.9732	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190108	20.25	20.47	20.04	20.18	276012	18.5888	down	down	correct
ALG.US	Alamo Group Inc	20190108	78.1821	79.63	77.46	79.2	50274	78.1361	up	up	correct
ALIN.US	PE	20190108	20.9	21.41	20.23	21.41	12923	16.1765	up	down	incorrect
ALK.US	Alaska Air Group Inc	20190108	61.03	61.3	60.24	60.65	1127969	59.0135	down	down	correct
ALL.US	The Allstate Corporation	20190108	83.24	83.52	81.63	82.53	2627545	77.1365	down	down	correct
ALLE.US	Allegion plc	20190108	81.14	81.82	80.62	81.44	853508	78.7471	up	up	correct
ALLY.US	PA	20190108	25.7	25.7556	25.45	25.65	476956	25.65	down	down	correct
ALN.US	American Lorain Corporation	20190108	0.195	0.195	0.195	0.195	8000	0.195
ALP.US	PQ	20190108	24.75	24.84	24.6476	24.84	63797	21.548	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190108	44.9	45.95	44.87	45.8	1271600	43.5314	up	up	correct
ALV.US	Autoliv Inc	20190108	74	75.17	73.58	75.12	835033	70.3391	up	up	correct
ALX.US	Alexander's Inc	20190108	308.93	313.21	308.93	313.21	4719	260.6589	up	down	incorrect
AM.US	Antero Midstream Corporation	20190108	13.18	13.55	13.1175	13.34	913708	8.6037	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190108	18.42	18.6	18.3179	18.57	251715	18.57	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190108	14.21	14.7	14.09	14.57	1122692	13.4672	up	down	incorrect
AMCR.US	Amcor plc	20190108	9.44	9.44	9.44	9.44	10200	8.2247
AME.US	AMETEK Inc	20190108	69.04	69.04	67.53	68.94	1352659	67.5663	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190108	102.89	103.81	101.84	102.37	467989	100.4748	down	up	incorrect
AMH.US	PH	20190108	23.4251	23.62	23.365	23.49	30739	19.6974	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190108	55.44	58.48	55.17	58.35	837989	58.35	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190108	14.7	15.54	14.7	15.52	14901	14.3954	up	down	incorrect
AMP.US	Ameriprise Financial Inc	20190108	112.83	112.84	109.54	111.94	806767	104.2889	down	down	correct
AMPY.US	Amplify Energy Corp	20190108	8.84	8.84	8.33	8.44	109916	8.44	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190108	64.99	65.395	63.435	64.22	46407	64.22	down	up	incorrect
AMRC.US	Ameresco Inc	20190108	15.15	15.22	14.95	15.07	83097	15.07	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190108	14.93	15.14	13.755	13.83	1620289	13.83	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190108	159.78	161.13	158.58	161.09	2502666	152.2983	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20190108	14.71	15.61	14.71	15.51	4287456	14.3954	up	up	correct
AN.US	AutoNation Inc	20190108	37.87	37.871	35.79	36.18	1056691	36.18	down	down	correct
ANET.US	Arista Networks Inc	20190108	213.67	215.12	210.38	214.28	3055620	53.57	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190108	21.37	21.46	20.35	20.94	2074118	19.717	down	down	correct
ANH.US	PC	20190108	24.3382	24.43	24.2854	24.4229	7076	20.5551	up	up	correct
ANTM.US	Anthem Inc	20190108	252.86	256.345	241.18	249.46	3164842	240.4042	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190108	7.65	7.7	7.6	7.64	670053	6.0572	down	down	correct
AON.US	Aon plc	20190108	144.21	145.06	141.88	144.92	1277249	141.1064	up	up	correct
AOS.US	A. O. Smith Corporation	20190108	45.38	46.01	45.12	46.01	2195880	43.5057	up	up	correct
AP.US	Ampco	20190108	4.22	4.3	4.15	4.19	36676	4.19	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20190108	22.51	22.7	22.16	22.25	293125	16.3536	down	down	correct
APD.US	Air Products and Chemicals Inc	20190108	158.35	160.64	156.56	158.09	2100354	148.9564	down	down	correct
APH.US	Amphenol Corporation	20190108	78.67	79.16	77.79	79.14	3663684	38.4373	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190108	14.87	15.235	14.84	15.18	1672491	13.8678	up	up	correct
APO.US	PB	20190108	23.68	23.7123	23.45	23.5	42501	19.6188	down	down	correct
APRN.US	Blue Apron Holdings Inc	20190108	0.94	0.97	0.89	0.9505	226286	14.2575	up	down	incorrect
APTS.US	Preferred Apartment Communities Inc	20190108	15.5	15.9	15.44	15.85	265717	12.5557	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190108	10.3	10.39	10.27	10.38	412799	9.2116	up	up	correct
AQNA.US	AQNA	20190108	25.4	25.51	25.3	25.51	211844	21.4096	up	down	incorrect
AQUA.US	Evoqua Water Technologies Corp	20190108	9.83	9.83	9.61	9.69	597082	9.69	down	down	correct
AR.US	Antero Resources Corporation	20190108	10.66	10.7	10.35	10.47	5052234	10.47	down	down	correct
ARC.US	ARC Document Solutions Inc	20190108	2.82	2.876	2.71	2.79	284977	2.6471	down	down	correct
ARCH.US	Arch Resources Inc	20190108	83.16	84.7	81.76	82.87	288261	80.0068	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190108	8.4	8.5	8.26	8.34	598596	7.7668	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190108	14.28	14.35	14.18	14.35	107377	11.0905	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190108	114.67	117.17	114.67	116.79	973962	108.6797	up	up	correct
ARES.US	Ares Management Corporation	20190108	18.83	19.23	18.72	18.95	612068	16.8813	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190108	25.22	25.22	25.04	25.04	6219	20.7036	down	up	incorrect
ARGO.US	Argo Group International Holdings Ltd	20190108	68.16	68.16	66.74	67.26	164653	62.5837	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190108	17.29	17.365	17.2	17.35	1399023	12.6191	up	up	correct
ARL.US	American Realty Investors Inc	20190108	12.73	12.73	12.72	12.72	2053	12.72	down	down	correct
ARLO.US	Arlo Technologies Inc	20190108	8.79	8.995	8.18	8.26	3449636	8.26	down	down	correct
ARMK.US	Aramark	20190108	30.12	30.16	29.5	29.85	3421477	28.688	down	down	correct
AROC.US	Archrock Inc	20190108	9.02	9.38	8.94	9.21	1652286	7.4511	up	up	correct
ARW.US	Arrow Electronics Inc	20190108	71.11	71.11	69.7	70.07	413287	70.07	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190108	9.41	9.52	9.36	9.49	162921	9.4524	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20190108	5.42	5.42	5.26	5.35	145416	5.3062	down	up	incorrect
ASG.US	Liberty All	20190108	4.68	4.72	4.64	4.69	429271	3.5376	up	down	incorrect
ASGN.US	ASGN Incorporated	20190108	57.85	58.94	57.51	58.89	317725	58.89	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190108	72.96	73.09	71.56	72.88	548450	69.876	down	down	correct
ASIX.US	AdvanSix Inc	20190108	27.1	27.67	26.71	27.49	207497	27.4185	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190108	2.5	2.61	2.5	2.54	14901	2.54	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190108	164.07	168.81	164	167.47	42504	158.2469	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190108	3.52	3.5623	3.5	3.51	448201	3.1766	down	down	correct
ATCO.US	PI	20190108	23.58	23.58	23.32	23.35	10008	18.303	down	down	correct
ATEN.US	A10 Networks Inc	20190108	6.24	6.46	6.22	6.46	415826	6.4405	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190108	48.28	48.905	47.2	47.5	489831	47.5	down	down	correct
ATHM.US	Autohome Inc	20190108	80	83.77	76.22	77.22	950572	75.8508	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190108	22.7	23.32	22.4	23.3	2153838	23.3	up	up	correct
ATKR.US	Atkore Inc	20190108	21.8	22.06	21.59	21.82	411962	21.82	up	down	incorrect
ATO.US	Atmos Energy Corporation	20190108	90.97	92.32	90.95	92.21	1251814	86.614	up	up	correct
ATR.US	AptarGroup Inc	20190108	92.82	94.1	91.76	93.52	379628	90.2094	up	up	correct
ATTO.US	Atento S.A	20190108	4.46	4.49	4.23	4.29	146168	21.5662	down	down	correct
ATUS.US	Altice USA Inc	20190108	18.2	18.385	17.92	18.04	4775420	18.04	down	down	correct
AU.US	AngloGold Ashanti Limited	20190108	12.42	12.69	12.1803	12.61	4237476	12.1579	up	up	correct
AUD.US	Audacy Inc	20190108	6.8	6.945	6.765	6.88	967002	6.5538	up	up	correct
AUY.US	Yamana Gold Inc	20190108	2.4	2.455	2.35	2.42	8424956	2.316	up	down	incorrect
AVA.US	Avista Corporation	20190108	41.93	42.18	41.45	41.72	631627	37.1333	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190108	6.51	6.56	6.38	6.49	361249	5.5606	down	down	correct
AVB.US	AvalonBay Communities Inc	20190108	171.38	174.33	170.81	174.26	746067	159.7651	up	down	incorrect
AVD.US	American Vanguard Corporation	20190108	16.81	17	16.63	17	199379	16.7874	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190108	13.35	13.4556	13.25	13.36	176137	9.8082	up	up	correct
AVLR.US	Avalara Inc	20190108	35	37	34.305	36.9	764117	36.5527	up	up	correct
AVNS.US	Avanos Medical Inc	20190108	42.43	43.15	41.06	43.03	419987	43.03	up	down	incorrect
AVNT.US	Avient Corporation	20190108	30.18	30.84	30.05	30.83	461324	28.6488	up	up	correct
AVY.US	Avery Dennison Corporation	20190108	91.4	92.39	91.09	91.81	446207	87.1722	up	up	correct
AVYA.US	Avaya Holdings Corp	20190108	15.47	15.47	15.055	15.3	968851	15.3	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190108	11.1	11.15	11.04	11.09	249189	9.0786	down	down	correct
AWI.US	Armstrong World Industries Inc	20190108	63.85	64.38	63.15	64.36	368500	62.5988	up	up	correct
AWK.US	American Water Works Company Inc	20190108	89.01	90.265	88.99	90.14	688156	85.9394	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190108	5.25	5.3	5.25	5.29	315323	4.0716	up	up	correct
AWR.US	American States Water Company	20190108	63.44	64.86	63.325	64.75	237092	61.7534	up	up	correct
AX.US	Axos Financial Inc	20190108	26.94	26.99	26	26.52	473981	26.52	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20190108	12.54	12.72	12.28	12.71	2475183	12.71	up	up	correct
AXP.US	American Express Company	20190108	98.69	99.52	97.52	98.65	3227198	94.8048	down	up	incorrect
AXS.US	PE	20190108	23.13	23.15	22.8381	23.12	57685	19.8607	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190108	24.68	25.085	24.25	24.58	2357900	24.58	down	down	correct
AYI.US	Acuity Brands Inc	20190108	119.63	122.11	117.35	120.54	402967	119.0266	up	up	correct
AYX.US	Alteryx Inc	20190108	68.45	70.47	64	65.98	1260955	65.98	down	down	correct
AZO.US	AutoZone Inc	20190108	830	830	798.41	811.37	474660	811.37	down	up	incorrect
AZRE.US	Azure Power Global Limited	20190108	8.37	8.791	8.25	8.26	20386	8.26	down	down	correct
AZUL.US	Azul S.A	20190108	28.49	28.51	27.61	27.79	986223	27.79	down	down	correct
AZZ.US	AZZ Inc	20190108	40.87	46.61	39.575	43.58	419087	41.4952	up	up	correct
B.US	Barnes Group Inc	20190108	54.86	55.37	54.36	55.36	182051	53.2133	up	up	correct
BA.US	The Boeing Company	20190108	334.11	341.25	332.65	340.53	4736472	330.8919	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20190108	145	147.55	142.06	146.79	16487650	146.79	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190108	13.17	13.22	13.17	13.2	14563	11.8361	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190108	45.86	45.95	45.27	45.9	1127697	43.7743	up	up	correct
BAK.US	Braskem S.A	20190108	25.73	25.82	25.42	25.65	343778	20.3329	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190108	40.0367	40.2948	39.5335	39.7885	1250359	25.5805	down	down	correct
BANC.US	PE	20190108	25.6316	25.7499	25.55	25.7	13200	20.9677	up	up	correct
BAP.US	Credicorp Ltd	20190108	226.77	228.78	226.115	227.49	232065	195.6065	up	down	incorrect
BAX.US	Baxter International Inc	20190108	66.65	67.09	65.27	65.99	4764516	63.6683	down	down	correct
BB.US	BlackBerry Limited	20190108	7.53	7.6	7.35	7.41	3960928	7.41	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190108	12.16	12.57	11.75	12.3	319516	11.9122	up	up	correct
BBD.US	Banco Bradesco S.A	20190108	8.9256	9.1488	8.843	9.1157	26880890	6.598	up	up	correct
BBDC.US	Barings BDC Inc	20190108	9.64	9.75	9.64	9.7	163058	7.8872	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20190108	9.6179	9.6179	9.55	9.55	758	8.4344	down	up	incorrect
BBK.US	BlackRock Municipal Bond Trust	20190108	14.01	14.11	14.01	14.08	25659	12.6076	up	up	correct
BBL.US	BHP Group	20190108	43.01	43.31	42.79	43.01	1518084	33.0508
BBN.US	BlackRock Taxable Municipal Bond Trust	20190108	21.43	21.47	21.23	21.44	123187	18.201	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190108	32.51	32.52	32.08	32.25	10833	31.6222	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190108	5.62	5.62	5.55	5.6	2190696	4.8912	down	down	correct
BBW.US	Build	20190108	4.67	4.86	4.59	4.62	69923	4.3506	down	down	correct
BBWI.US	Bath Body Works Inc	20190108	23.502	23.518	21.9826	22.7908	5330694	20.774	down	down	correct
BBY.US	Best Buy Co. Inc	20190108	56.36	57.52	55.15	57.4	4040145	52.9834	up	up	correct
BCC.US	Boise Cascade Company	20190108	25.04	25.42	24.785	25.36	287175	21.4578	up	up	correct
BCE.US	BCE Inc	20190108	40.5	41.2	40.4631	41.12	1511860	34.6372	up	up	correct
BCH.US	Banco de Chile	20190108	29.55	30.2	29.42	29.9	22778	26.6417	up	up	correct
BCO.US	The Brink's Company	20190108	68.38	68.68	66.98	68.61	332150	66.5443	up	up	correct
BCS.US	Barclays PLC	20190108	8.05	8.07	7.95	8.01	2109363	7.2548	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190108	7.49	7.61	7.49	7.61	622088	6.281	up	up	correct
BDC.US	Belden Inc	20190108	46.92	47.735	45.835	47.52	717342	46.9154	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190108	8.15	8.2	8.04	8.13	569707	6.3296	down	down	correct
BDN.US	Brandywine Realty Trust	20190108	13.15	13.64	13.06	13.49	2845938	11.4428	up	up	correct
BDX.US	Becton Dickinson and Company	20190108	220.22	223.01	219.85	222.7	1132035	214.1019	up	up	correct
BE.US	Bloom Energy Corporation	20190108	13	13.25	12.47	12.73	329525	12.73	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190108	11.16	11.3	10.97	11.05	513008	7.1319	down	down	correct
BEN.US	Franklin Resources Inc	20190108	30.4	30.82	30.045	30.59	2885779	27.2552	up	up	correct
BERY.US	Berry Global Group Inc	20190108	49.24	49.31	48.72	49.03	919192	49.03	down	down	correct
BEST.US	BEST Inc	20190108	4.74	4.94	4.42	4.49	600300	4.49	down	down	correct
BF.US	B	20190108	47.23	47.62	46.58	46.99	2127672	45.974	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20190108	111.36	112.3	110.37	111.07	284800	111.07	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190108	12.7	12.73	12.68	12.68	118122	10.9836	down	down	correct
BFS.US	Saul Centers Inc	20190108	49.56	50.9	49.395	50.81	58278	43.5198	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190108	12.41	12.4327	12.38	12.39	79447	11.067	down	down	correct
BG.US	Bunge Limited	20190108	55.51	56.12	55.08	55.73	1247000	50.215	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190108	16.7	16.87	16.69	16.77	120613	12.6638	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190108	8.61	8.64	8.55	8.61	110809	2.0672
BGR.US	BlackRock Energy and Resources Trust	20190108	11.67	11.76	11.5843	11.71	188943	9.4133	up	up	correct
BGS.US	B&G Foods Inc	20190108	28.68	29.71	28.4	29.68	438970	23.8439	up	down	incorrect
BGSF.US	BGSF Inc	20190108	20.41	20.68	20.15	20.38	50748	18.0458	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190108	12.05	12.135	12.05	12.09	124479	9.9285	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190108	5.18	5.19	5.15	5.18	365069	4.2138
BH.US	Biglari Holdings Inc	20190108	125.95	128.89	122.85	124.15	2904	124.15	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20190108	22.67	23.13	22.09	22.68	6050348	22.68	up	down	incorrect
BHE.US	Benchmark Electronics Inc	20190108	22.71	22.71	22.12	22.48	278558	20.9863	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190108	12.74	12.76	12.6601	12.67	133971	10.8031	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190108	28.34	28.91	28.07	28.91	302207	26.2078	up	up	correct
BHP.US	BHP Group	20190108	49.7	49.96	49.19	49.33	2908009	39.1429	down	down	correct
BHR.US	PD	20190108	9.19	9.53	9.19	9.5	162157	2.3981	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190108	15.4	15.52	15.4	15.52	3330	14.014	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190108	38.07	38.2334	36.37	37.79	342136	37.79	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190108	10.48	10.53	10.35	10.41	254942	9.333	down	down	correct
BIG.US	Big Lots Inc	20190108	30.26	30.41	29.73	29.83	1665966	26.632	down	down	correct
BIO.US	Bio	20190108	235	236.91	232.48	235.53	235813	235.53	up	up	correct
BIT.US	BlackRock Multi	20190108	16.05	16.1562	15.99	16.07	212576	12.4409	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20190108	23.78	23.94	22.54	22.89	1494898	22.89	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190108	48.08	48.21	47.02	47.62	4594479	43.8139	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190108	7.29	7.49	7.23	7.38	1337694	7.38	up	down	incorrect
BKE.US	The Buckle Inc	20190108	20.23	20.62	19.51	20.27	664071	13.4483	up	up	correct
BKH.US	Black Hills Corporation	20190108	62.89	63.74	62.665	63.64	385122	57.814	up	up	correct
BKI.US	Black Knight Inc	20190108	46.65	46.83	46.11	46.13	604827	46.13	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190108	13.77	13.7806	13.69	13.69	27688	11.9223	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190108	5.87	5.87	5.77	5.84	297334	4.8393	down	down	correct
BKU.US	BankUnited Inc	20190108	32.17	32.78	31.79	32.7	970571	29.9446	up	down	incorrect
BLD.US	TopBuild Corp	20190108	49.18	49.38	48.31	49.13	292811	49.13	down	down	correct
BLDR.US	Builders FirstSource Inc	20190108	12.6	12.79	12.4	12.59	1138964	12.59	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190108	13.22	13.34	13.22	13.3	76303	11.5143	up	up	correct
BLK.US	BlackRock Inc	20190108	397.76	400.85	393.6	397.91	642949	369.2482	up	up	correct
BLL.US	Ball Corporation	20190108	46.78	47.35	46.72	46.91	3122772	45.8072	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190108	14.06	14.1033	14.03	14.09	128239	11.3936	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190108	17.76	17.86	17.5	17.82	70512	14.3125	up	up	correct
BMA.US	Banco Macro S.A	20190108	50.79	50.8999	48.15	49.5	413937	47.1831	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190108	39.75	39.75	38.13	38.43	53939	32.3994	down	down	correct
BMI.US	Badger Meter Inc	20190108	49.95	50.76	49.52	50.69	124774	49.24	up	up	correct
BML.US	PL	20190108	20.99	21.0448	20.78	20.82	36034	18.2956	down	down	correct
BMO.US	Bank of Montreal	20190108	68.12	68.36	67.3	68.34	659398	59.688	up	down	incorrect
BMY.US	Bristol	20190108	48.78	48.88	47	47.99	16415910	43.9679	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190108	4.65	4.95	4.58	4.9	663153	4.9	up	up	correct
BNS.US	The Bank of Nova Scotia	20190108	52.07	52.28	51.52	52.16	689606	45.104	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190108	12.56	12.62	12.53	12.53	26978	10.9742	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190108	9.93	9.93	9.8	9.83	241792	8.1052	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190108	19.49	19.9	19.1267	19.88	865593	19.88	up	up	correct
BOX.US	Box Inc	20190108	19.62	19.78	18.87	19.22	1573055	19.22	down	down	correct
BP.US	BP p.l.c	20190108	40.18	40.26	39.83	40.03	5654900	33.1875	down	down	correct
BPMP.US	BP Midstream Partners LP	20190108	16.78	17.19	16.535	17.01	188221	12.5502	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190108	26.64	28	26.51	27.27	682696	22.3354	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190108	98.43	98.82	97.4	98.36	704348	93.5339	down	up	incorrect
BRC.US	Brady Corporation	20190108	44.8	45.79	44.68	45.78	488735	43.4154	up	up	correct
BRFS.US	BRF S.A	20190108	5.95	6.27	5.94	6.25	5459203	6.25	up	up	correct
BRK.US	B	20190108	198.99	199.08	194.66	196.31	4476843	196.31	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190108	9.98	9.98	9.97	9.97	1543	8.5215	down	up	incorrect
BRO.US	Brown & Brown Inc	20190108	27.66	27.73	27.21	27.73	940261	27.0408	up	up	correct
BRSP.US	Brightspire Capital Inc	20190108	16.49	16.9	16.39	16.85	236500	13.9582	up	down	incorrect
BRT.US	BRT Apartments Corp	20190108	12.09	12.5	12	12.41	29980	10.3128	up	up	correct
BRW.US	Voya Prime Rate Trust	20190108	4.74	4.77	4.725	4.77	510921	4.2388	up	up	correct
BRX.US	Brixmor Property Group Inc	20190108	15.14	15.59	15.07	15.57	2745300	13.5579	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190108	21.6	21.79	21.26	21.74	3874	18.4629	up	up	correct
BSAC.US	Banco Santander	20190108	30.17	30.475	29.98	30.41	350353	26.7081	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190108	12.2411	12.2411	11.9103	12.2119	1195832	10.393	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190108	11.55	11.591	11.24	11.26	739099	10.553	down	down	correct
BSM.US	Black Stone Minerals L.P	20190108	16.11	16.71	16.01	16.5	276579	12.7613	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190108	6.41	6.51	6.395	6.49	1347908	5.9712	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190108	29.19	30.1	28.8878	30.09	211964	23.8981	up	up	correct
BTA.US	BlackRock Long	20190108	11.17	11.19	11.12	11.16	53786	9.6405	down	down	correct
BTCM.US	BIT Mining Limited	20190108	9.1	9.7	9.1	9.7	20795	9.7	up	up	correct
BTI.US	British American Tobacco p.l.c	20190108	32	32.17	31.72	32.01	3408072	25.5635	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190108	31.15	31.35	30.3202	31.07	135826	25.3292	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190108	21.31	21.42	21.26	21.41	377474	19.5163	up	up	correct
BTU.US	Peabody Energy Corporation	20190108	30.69	31.27	30.25	31.23	1410945	28.6003	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190108	11.69	11.78	11.68	11.68	233701	9.5644	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190108	20.1	20.3	19.9342	20.3	23156	16.7567	up	down	incorrect
BURL.US	Burlington Stores Inc	20190108	168.71	168.71	163.19	166.43	788100	166.43	down	down	correct
BV.US	BrightView Holdings Inc	20190108	11.77	12.42	11.64	12.36	547600	12.36	up	down	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20190108	29	30.7	28.9	30.6	32100	30.2137	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190108	16.2	16.32	15.98	16	1271706	15.913	down	down	correct
BWA.US	BorgWarner Inc	20190108	37.12	37.56	36.86	37.41	2043694	35.51	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190108	10.77	10.85	10.72	10.83	77601	8.7857	up	down	incorrect
BWXT.US	BWX Technologies Inc	20190108	40	40.36	39.52	40.34	875100	38.7075	up	up	correct
BX.US	The Blackstone Group Inc	20190108	31.57	31.8701	30.98	31.4	4062934	27.9852	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190108	25.99	26.92	25.53	26.6	97846	26.6	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190108	32.39	32.8451	32.39	32.73	1052951	25.9361	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190108	12.62	12.64	12.3923	12.47	254042	10.434	down	down	correct
BXP.US	Boston Properties Inc	20190108	112.67	115.57	112.49	115.53	1241919	104.5428	up	down	incorrect
BY.US	Byline Bancorp Inc	20190108	17.62	17.785	17.29	17.66	32212	17.2314	up	up	correct
BYD.US	Boyd Gaming Corporation	20190108	23.71	24.58	23.36	24.52	3203169	24.2799	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190108	12.97	13.18	12.97	13.14	42443	11.5144	up	up	correct
BZH.US	Beazer Homes USA Inc	20190108	11.51	11.76	11.35	11.61	505323	11.61	up	up	correct
C.US	PN	20190108	26.71	26.71	26.58	26.7	111872	26.7	down	down	correct
CAAP.US	Corporación América Airports S.A	20190108	6.79	6.9	6.53	6.53	203264	6.53	down	down	correct
CABO.US	Cable One Inc	20190108	845.99	856.85	845.41	856.85	27320	841.768	up	up	correct
CACI.US	CACI International Inc	20190108	143.92	148.26	143.5343	147.16	236359	147.16	up	up	correct
CAE.US	CAE Inc	20190108	19.32	19.71	19.29	19.57	190000	19.2469	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190108	18.73	18.77	18.615	18.73	27385	15.3067
CAG.US	Conagra Brands Inc	20190108	22.12	22.22	21.35	21.44	12699740	19.5539	down	down	correct
CAH.US	Cardinal Health Inc	20190108	46.04	46.865	45.98	46.5	3064728	41.8673	up	up	correct
CAI.US	PB	20190108	24.48	24.62	24.365	24.5091	8414	19.5957	up	up	correct
CAJ.US	Canon Inc	20190108	27.96	28.04	27.81	27.98	419230	25.1306	up	up	correct
CAL.US	Caleres Inc	20190108	30.21	30.41	29.5	30.13	316099	28.3678	down	down	correct
CALX.US	Calix Inc	20190108	9.84	9.88	9.64	9.69	211319	9.69	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190108	16.64	16.89	16.42	16.8	59405	11.7551	up	up	correct
CARS.US	Cars.com Inc	20190108	22.55	22.99	22.32	22.82	551296	22.82	up	up	correct
CAT.US	Caterpillar Inc	20190108	129.9	131.5016	128.23	129.77	4202624	120.6586	down	down	correct
CATO.US	The Cato Corporation	20190108	15.45	15.48	14.95	15.45	190570	13.4459
CB.US	Chubb Limited	20190108	127.91	128.34	125.48	126.38	1627515	118.6516	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190108	22.53	22.755	22.4	22.55	719522	20.925	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190108	8.54	8.6	8.4756	8.58	76870	6.9344	up	up	correct
CBL.US	PE	20190108	11.64	11.9825	11.41	11.92	87129	11.92	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20190108	5.09	5.09	5.08	5.09	13920	5.09
CBRE.US	CBRE Group Inc	20190108	40.46	41.53	40.31	41.32	1600415	41.32	up	up	correct
CBT.US	Cabot Corporation	20190108	45.13	45.59	44.6	44.76	353218	40.8157	down	down	correct
CBU.US	Community Bank System Inc	20190108	60.18	61.19	59.55	61.17	213884	56.6905	up	up	correct
CBZ.US	CBIZ Inc	20190108	20.01	20.17	19.84	20.1	130473	20.1	up	down	incorrect
CC.US	The Chemours Company	20190108	32.57	33.62	32.57	33.19	2624795	28.724	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190108	109.47	109.6	107.34	107.54	3250643	97.7923	down	down	correct
CCJ.US	Cameco Corporation	20190108	11.77	12.12	11.72	12.01	2244616	11.8297	up	up	correct
CCK.US	Crown Holdings Inc	20190108	45.39	46.065	45.17	45.45	1180577	45.0998	up	up	correct
CCL.US	Carnival Corporation & plc	20190108	52.4	52.52	51.48	51.9	5776436	49.2633	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190108	3.35	3.45	3.35	3.45	1515	3.45	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190108	5.62	5.77	5.62	5.65	228932	5.65	up	up	correct
CCS.US	Century Communities Inc	20190108	20.31	20.98	20	20.97	1150649	20.8438	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190108	26.32	26.43	25.84	26.35	99810	21.5503	up	up	correct
CCZ.US	Comcast Holdings Corp	20190108	49	49	49	49	3486	46.3439
CDAY.US	Ceridian HCM Holding Inc	20190108	35.77	36	35.65	35.95	609645	35.95	up	up	correct
CDE.US	Coeur Mining Inc	20190108	4.75	4.98	4.64	4.95	3383539	4.95	up	down	incorrect
CDR.US	PC	20190108	18.48	18.75	18.45	18.6	11497	14.7753	up	up	correct
CE.US	Celanese Corporation	20190108	92.24	93.79	92.23	93.61	1936000	87.6672	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190108	27.61	27.9527	27.5048	27.76	7790	27.2803	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20190108	22.99	23.3	22.99	23.06	6949	21.121	up	up	correct
CEIX.US	CONSOL Energy Inc	20190108	32.88	32.93	32.21	32.65	239707	32.65	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190108	6.95	6.96	6.61	6.96	33295	5.9038	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190108	59.7	60.8	59.3	60.35	94720	45.145	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190108	7.87	8.09	7.82	7.99	474586	51.8472	up	up	correct
CEPU.US	Central Puerto S.A	20190108	9.38	9.5221	9.13	9.38	172985	9.1461
CEQP.US	P	20190108	9	9	9	9	0	6.6138
CF.US	CF Industries Holdings Inc	20190108	44.65	45.55	44.47	45.39	2890510	41.5386	up	up	correct
CFX.US	Colfax Corporation	20190108	21.96	22.08	20.17	20.81	9385479	20.81	down	down	correct
CGA.US	China Green Agriculture Inc	20190108	0.5427	0.56	0.5351	0.5488	50935	6.5856	up	up	correct
CGAU.US	Centerra Gold Inc	20190108	4.48	4.5	4.45	4.45	22400	4.284	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190108	30.33	31	30.18	30.72	63961	27.3067	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190108	65.95	66.56	64.92	65.72	2363663	63.3763	down	up	incorrect
CHE.US	Chemed Corporation	20190108	278.13	282.46	273.35	279.65	81367	277.1248	up	up	correct
CHGG.US	Chegg Inc	20190108	31	31.6	30.72	31.26	1728088	31.26	up	up	correct
CHH.US	Choice Hotels International Inc	20190108	73.67	74.22	73.11	74.19	259327	72.9285	up	down	incorrect
CHK.US	PD	20190108	48.255	48.82	47.69	48.5	4536	39.946	up	up	correct
CHN.US	The China Fund Inc	20190108	17.34	17.49	17.27	17.39	49600	10.0216	up	down	incorrect
CHRA.US	Charah Solutions Inc	20190108	8.1	8.17	7.42	7.92	86933	7.92	down	down	correct
CHS.US	Chico's FAS Inc	20190108	6.3	6.36	5.99	6.26	4037521	5.5079	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190108	34.91	35.0399	34.65	34.74	125967	30.9761	down	down	correct
CI.US	Cigna Corporation	20190108	187.52	190.27	185.01	189.93	3097278	186.4843	up	down	incorrect
CIA.US	Citizens Inc	20190108	7.6	7.8	7.49	7.69	49081	7.69	up	up	correct
CIB.US	Bancolombia S.A	20190108	41.09	41.96	40.19	41.53	222034	38.3778	up	up	correct
CIEN.US	Ciena Corporation	20190108	35.87	36.69	35.4	36.65	3911698	36.65	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190108	2.27	2.29	2.24	2.29	97213	1.8132	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20190108	3.51	3.6	3.4976	3.58	4346101	2.9818	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190108	14.56	14.68	14.4671	14.6	114064	12.2524	up	up	correct
CINR.US	Ciner Resources LP	20190108	22.5	22.9699	22.5	22.75	4226	19.6274	up	down	incorrect
CIO.US	PA	20190108	23.2	23.5	23	23.38	10230	19.0908	up	down	incorrect
CIR.US	CIRCOR International Inc	20190108	24.35	25.45	24.13	25.39	191133	25.39	up	up	correct
CL.US	Colgate	20190108	60.02	60.95	60.02	60.55	5614447	56.3907	up	up	correct
CLB.US	Core Laboratories N.V	20190108	67.33	67.55	65.95	67.09	581585	63.9162	down	down	correct
CLF.US	Cleveland	20190108	8.83	8.914	8.37	8.56	8265412	7.4555	down	down	correct
CLH.US	Clean Harbors Inc	20190108	52.41	53.35	52.22	53.05	1637570	53.05	up	up	correct
CLI.US	Mack	20190108	20.08	20.54	20.06	20.46	489423	19.2087	up	down	incorrect
CLPR.US	Clipper Realty Inc	20190108	13.09	13.12	12.9023	13.05	24292	11.3536	down	down	correct
CLR.US	Continental Resources Inc	20190108	46.39	47.09	45.56	46.9	2086013	46.1747	up	down	incorrect
CLS.US	Celestica Inc	20190108	8.88	8.915	8.735	8.76	248865	8.76	down	down	correct
CLW.US	Clearwater Paper Corporation	20190108	28.17	28.21	27.41	28.2	72314	28.2	up	up	correct
CLX.US	The Clorox Company	20190108	155.1	155.74	150.25	151.14	2527256	140.5396	down	up	incorrect
CM.US	Canadian Imperial Bank of Commerce	20190108	78.13	78.52	76.92	78.18	333782	67.5651	up	down	incorrect
CMA.US	Comerica Incorporated	20190108	72.63	72.88	71	72.32	1528969	62.8279	down	down	correct
CMC.US	Commercial Metals Company	20190108	16.19	16.38	15.43	15.87	3266237	14.8042	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190108	6.25	6.43	6.01	6.14	440000	3.2148	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190108	493.19	499.6662	485.33	497.37	883234	497.37	up	up	correct
CMI.US	Cummins Inc	20190108	138.28	140.06	136.92	137.2	1314467	126.441	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190108	7.04	7.05	6.92	6.95	1545826	5.5288	down	down	correct
CMP.US	Compass Minerals International Inc	20190108	43.01	44.11	42.895	43.6	467768	37.859	up	down	incorrect
CMRE.US	PE	20190108	23.99	24.099	23.91	24.009	3502	18.4021	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190108	24.54	24.608	24	24.45	14291	20.8415	down	down	correct
CMSC.US	CMS Energy Corp	20190108	24.97	24.97	24.8	24.94	2367	21.4597	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190108	4.35	4.38	4.3391	4.36	96705	3.7765	up	up	correct
CNA.US	CNA Financial Corporation	20190108	44.53	44.9057	43.6	43.94	214975	35.6091	down	up	incorrect
CNC.US	Centene Corporation	20190108	115.93	117.2695	114.85	116.08	4672142	58.04	up	up	correct
CNF.US	CNFinance Holdings Limited	20190108	5.6731	5.6731	5.6731	5.6731	200	5.6731
CNHI.US	CNH Industrial N.V	20190108	9.54	9.575	9.4	9.49	941012	8.9708	down	down	correct
CNI.US	Canadian National Railway Company	20190108	78.51	79.29	77.4	77.85	1079688	72.6843	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20190108	39.8	40.28	39.51	40.04	1334239	38.0184	up	up	correct
CNMD.US	CONMED Corporation	20190108	61.81	62.135	60.13	61.9	159278	60.3775	up	up	correct
CNNE.US	Cannae Holdings Inc	20190108	17.86	18.09	17.74	18.01	392001	18.01	up	up	correct
CNP.US	CenterPoint Energy Inc	20190108	28.87	29.35	28.82	29.34	4658124	26.5476	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190108	26.17	26.67	25.75	26.03	3990102	20.7341	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190108	8.09	8.1	7.72	7.87	981265	3.767	down	down	correct
CNS.US	Cohen & Steers Inc	20190108	36.02	36.15	35.65	36.1	174476	31.5064	up	up	correct
CNX.US	CNX Resources Corporation	20190108	12.59	12.63	12.15	12.5	2553347	12.5	down	down	correct
CO.US	Global Cord Blood Corporation	20190108	6.16	6.1837	5.91	6	217908	6	down	down	correct
COE.US	China Online Education Group	20190108	7.399	7.399	7.03	7.3975	603	7.3975	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190108	24.26	24.75	24.17	24.42	7175115	23.0397	up	up	correct
COLD.US	Americold Realty Trust	20190108	25.92	26.55	25.64	26.43	846070	24.7315	up	up	correct
COO.US	The Cooper Companies Inc	20190108	247.83	254.3	247.83	253.83	418020	253.6929	up	up	correct
COP.US	ConocoPhillips	20190108	64.21	64.58	63.46	64.32	5774856	58.668	up	up	correct
COR.US	CoreSite Realty Corporation	20190108	89.26	91.46	89.22	90.65	450112	80.4295	up	up	correct
CORR.US	PA	20190108	24.3	24.4	24.3	24.4	21924	18.9385	up	up	correct
COTY.US	Coty Inc	20190108	7.77	7.83	7.37	7.52	7659546	7.1193	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190108	186.72	189.53	186.39	187.77	3395675	34.8409	up	up	correct
CPA.US	Copa Holdings S.A	20190108	84.41	85.02	82.82	84.54	334300	81.5424	up	down	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20190108	9.6999	9.6999	9.6669	9.6669	689	7.6005	down	down	correct
CPB.US	Campbell Soup Company	20190108	33.34	33.75	33.08	33.59	2296906	30.8221	up	up	correct
CPE.US	Callon Petroleum Company	20190108	8.04	8.33	7.89	8.21	1193667	82.1	up	up	correct
CPF.US	Central Pacific Financial Corp	20190108	26.11	26.15	25.73	26.05	132151	23.1545	down	down	correct
CPG.US	Crescent Point Energy Corp	20190108	3.35	3.41	3.28	3.3	2151421	3.2181	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190108	81.96	83.7	80.9603	83.47	60066	79.2851	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190108	12.86	13.19	12.75	13.18	211726	11.5991	up	up	correct
CPRI.US	Capri Holdings Limited	20190108	40.56	40.96	40.16	40.92	1932900	40.92	up	down	incorrect
CPS.US	Cooper	20190108	68.29	70.23	68.29	69	239579	69	up	up	correct
CPT.US	Camden Property Trust	20190108	85.63	87.4	85.27	87.24	528913	79.6268	up	up	correct
CR.US	Crane Co	20190108	73.99	74.84	73.68	74.58	221018	69.9702	up	down	incorrect
CRD.US	B	20190108	9.06	9.15	9.06	9.09	4805	8.4727	up	up	correct
CRH.US	CRH plc	20190108	27.69	27.74	27.31	27.51	548629	25.4046	down	up	incorrect
CRI.US	Carter's Inc	20190108	84.27	84.51	82.51	83.08	701241	79.7214	down	down	correct
CRK.US	Comstock Resources Inc	20190108	6.4	6.57	6.2	6.31	431005	6.31	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190108	113.57	117.72	113.57	117.58	685725	117.58	up	up	correct
CRM.US	salesforce.com inc	20190108	144.73	146.46	142.8909	145.72	9057281	145.72	up	up	correct
CRS.US	Carpenter Technology Corporation	20190108	40.03	40.98	39.36	40.12	436131	37.2165	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20190108	12.29	12.6	12.1701	12.25	10865	9.258	down	down	correct
CRY.US	CryoLife Inc	20190108	27.17	27.31	26.66	27.27	199355	27.27	up	down	incorrect
CS.US	Credit Suisse Group AG	20190108	11.59	11.605	11.44	11.55	2807041	10.8847	down	down	correct
CSAN.US	W	20190108	35.37	35.89	35	35.89	1098100	35.5692	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190108	102.32	102.81	101.64	102.59	400842	98.5815	up	up	correct
CSLT.US	Castlight Health Inc	20190108	2.39	2.49	2.33	2.35	529826	2.35	down	down	correct
CSR.US	PC	20190108	23.5	23.5	23.4	23.5	6144	20.1077
CSTM.US	Constellium SE	20190108	7.75	7.88	7.3948	7.64	1553446	7.64	down	up	incorrect
CSU.US	Capital Senior Living Corporation	20190108	7.5901	7.8801	7.4002	7.5701	14963	106.6197	down	down	correct
CSV.US	Carriage Services Inc	20190108	16.28	16.51	16.23	16.49	101545	15.8421	up	up	correct
CTA.US	PB	20190108	99.1	99.68	99.1	99.4202	1660	87.6799	up	up	correct
CTBB.US	Qwest Corp. NT	20190108	20.43	20.43	20	20.19	140907	16.5789	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190108	21	21.05	20.72	20.86	63702	17.0934	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190108	9.6	9.6	9.2	9.5	27579	9.5	down	down	correct
CTLT.US	Catalent Inc	20190108	32.34	33.06	32.15	32.79	1390952	32.79	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190108	9.99	10	9.99	9.99	251075	9.99
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190108	9.19	9.46	9.18	9.41	65358	35.3391	up	up	correct
CTRA.US	Coterra Energy Inc	20190108	24.26	24.75	24.17	24.42	7175100	22.1788	up	up	correct
CTS.US	CTS Corporation	20190108	26.32	26.85	26.03	26.83	183077	26.3837	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190108	8.09	8.18	7.9	8.05	527781	6.8949	down	up	incorrect
CTZ.US	Qwest Corp. NT	20190108	20.84	21.01	20.68	21.01	33870	18.6773	up	up	correct
CUBE.US	CubeSmart	20190108	28.17	28.94	28.17	28.9	1884120	25.9617	up	up	correct
CUBI.US	PF	20190108	24.28	24.35	23.6501	24.1563	4534	20.1342	down	down	correct
CUK.US	Carnival Corporation & plc	20190108	51.97	52.12	51.14	51.55	618300	48.827	down	up	incorrect
CULP.US	Culp Inc	20190108	19	19.62	18.99	19.23	199691	17.615	up	up	correct
CURO.US	CURO Group Holdings Corp	20190108	10.14	10.39	9.99	10.28	293811	9.7794	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190108	8.09	8.3	8.09	8.29	1302187	30.1291	up	up	correct
CVA.US	Covanta Holding Corporation	20190108	14.4	14.57	14.21	14.57	1018500	12.8232	up	up	correct
CVEO.US	Civeo Corporation	20190108	1.9	1.9199	1.75	1.83	416092	21.96	down	down	correct
CVI.US	CVR Energy Inc	20190108	29.7813	29.8842	28.4913	28.7841	907777	21.6353	down	up	incorrect
CVNA.US	Carvana Co	20190108	33.57	35.75	33.25	35.6	1908726	35.6	up	down	incorrect
CVS.US	CVS Health Corporation	20190108	68.79	69.74	67.26	68.53	10335241	62.6338	down	down	correct
CVX.US	Chevron Corporation	20190108	113.4	113.79	111.67	111.77	5674948	96.5843	down	down	correct
CW.US	Curtiss	20190108	103.75	105.23	103.2412	104.71	279763	102.8317	up	up	correct
CWEN.US	Clearway Energy Inc	20190108	16.93	17.02	15.97	15.98	2758362	13.9718	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190108	16.64	16.69	15.67	15.67	411955	13.603	down	down	correct
CWH.US	Camping World Holdings Inc	20190108	14.74	15.32	14.53	15.04	568681	12.7419	up	up	correct
CWK.US	Cushman & Wakefield plc	20190108	14.35	15.27	14.2101	15.21	324104	15.21	up	up	correct
CWT.US	California Water Service Group	20190108	44.95	46.06	44.9195	45.99	216811	43.8176	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190108	5.12	5.21	5.08	5.21	7033659	5.0788	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190108	4.89	4.93	4.87	4.93	45047	4.2595	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20190108	9.08	9.0934	9.07	9.07	7986	7.8431	down	down	correct
CXP.US	Columbia Property Trust Inc	20190108	19.48	20	19.3835	19.95	606032	15.4477	up	up	correct
CXW.US	CoreCivic Inc	20190108	18.27	18.765	18.205	18.75	582693	16.4262	up	up	correct
CYD.US	China Yuchai International Limited	20190108	13.6	13.99	13.39	13.94	62691	11.3326	up	up	correct
CYH.US	Community Health Systems Inc	20190108	3.44	3.57	3.42	3.53	1528043	3.53	up	up	correct
CZZ.US	Cosan Limited	20190108	9.33	9.5	9.27	9.45	2143424	8.8672	up	up	correct
D.US	Dominion Energy Inc	20190108	71.51	72.39	71.18	72.34	5453768	63.9621	up	up	correct
DAC.US	Danaos Corporation	20190108	0.92	0.96	0.9106	0.9394	2504	12.8652	up	up	correct
DAL.US	Delta Air Lines Inc	20190108	48.48	48.67	46.95	47.47	8231426	45.8988	down	down	correct
DAN.US	Dana Incorporated	20190108	15.61	15.77	15.31	15.65	1824954	14.9212	up	up	correct
DAR.US	Darling Ingredients Inc	20190108	19.84	20.21	19.7	20.06	724612	20.06	up	up	correct
DAVA.US	Endava plc	20190108	24.4	25	24.05	24.55	11318	24.55	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190108	8.89	8.9	8.68	8.74	4386276	8.5909	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190108	2.84	3.02	2.76	2.82	2957945	2.82	down	down	correct
DBI.US	Designer Brands Inc	20190108	27.02	27.02	25.965	26.56	1826148	24.7408	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190108	19.51	19.54	19.42	19.53	64391	15.6091	up	up	correct
DBRG.US	PJ	20190108	21.06	21.06	20.61	20.85	48257	16.7001	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190108	8.1	8.14	8	8.14	55834	6.6183	up	up	correct
DCI.US	Donaldson Company Inc	20190108	43.82	44.57	43.49	44.49	602286	42.4532	up	up	correct
DCM.US	NTT DOCOMO INC	20190108	9900	9950	9800	9800	294670	9800	down	up	incorrect
DCO.US	Ducommun Incorporated	20190108	36.6	37.0099	35.79	36.32	30641	36.32	down	up	incorrect
DCP.US	PC	20190108	23.15	23.15	22.99	23.05	16965	17.5934	down	up	incorrect
DD.US	DuPont de Nemours Inc	20190108	55.42	56.14	55.03	55.39	7122734	74.9227	down	down	correct
DDD.US	3D Systems Corporation	20190108	11	11.0799	10.63	10.91	1655991	10.91	down	up	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190108	12.35	12.35	11.95	12.3279	34918	9.438	down	down	correct
DDS.US	Dillard's Inc	20190108	68.17	68.35	66.5	67.43	365045	65.5582	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190108	25.97	26.06	25.8408	26.01	12870	20.7471	up	down	incorrect
DE.US	Deere & Company	20190108	155.03	157.89	154.02	156.92	3125245	150.2619	up	up	correct
DEA.US	Easterly Government Properties Inc	20190108	16.58	16.78	16.21	16.65	668085	14.3964	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190108	126.36	127.27	122.48	126.02	418051	126.02	down	down	correct
DEI.US	Douglas Emmett Inc	20190108	33.72	34.32	33.54	34.23	1131435	31.2694	up	up	correct
DELL.US	Dell Technologies Inc	20190108	47.14	47.82	46.39	46.87	7286293	23.7557	down	down	correct
DEO.US	Diageo plc	20190108	139.53	140.31	139.1688	140.22	509670	130.8086	up	up	correct
DESP.US	Despegar.com Corp	20190108	13.38	13.62	13.24	13.41	425201	13.41	up	down	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190108	8.99	9.075	8.97	9.01	128264	7.0771	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190108	15.13	15.21	14.95	15.08	70965	15.08	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190108	21.79	21.8	21.4758	21.8	59414	17.6889	up	up	correct
DFS.US	Discover Financial Services	20190108	62.14	62.67	61.27	61.5	2688928	57.3742	down	down	correct
DG.US	Dollar General Corporation	20190108	28.5	28.6175	27.7775	28.37	3094424	110.9599	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190108	83.27	84.23	82.71	84.23	1308862	79.0997	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190108	2.82	2.83	2.8	2.83	239348	2.1949	up	down	incorrect
DHI.US	D.R. Horton Inc	20190108	37.96	38.01	36.88	37.25	4636659	35.9898	down	down	correct
DHT.US	DHT Holdings Inc	20190108	4.41	4.47	4.36	4.41	1006616	3.3085
DHX.US	DHI Group Inc	20190108	1.84	1.94	1.84	1.91	59537	1.91	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190108	16.73	16.76	16.45	16.71	98841	13.8952	down	up	incorrect
DIN.US	Dine Brands Global Inc	20190108	74.59	76.79	74.49	76.61	339853	70.4105	up	up	correct
DIS.US	The Walt Disney Company	20190108	111.8	112.56	111.17	111.42	8730674	110.0747	down	down	correct
DK.US	Delek US Holdings Inc	20190108	33.01	33.6	31.17	31.72	2071963	29.1669	down	down	correct
DKL.US	Delek Logistics Partners LP	20190108	30.39	30.85	30.08	30.85	28412	22.2352	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20190108	33.31	33.57	32	33.08	2270106	29.3303	down	down	correct
DLB.US	Dolby Laboratories Inc	20190108	62.89	63	62.28	62.72	453100	60.5634	down	down	correct
DLNG.US	PB	20190108	22	22	21.2	21.67	37889	15.6021	down	down	correct
DLX.US	Deluxe Corporation	20190108	41.21	42.23	41.02	41.95	389214	37.9443	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190108	12.32	12.42	12.32	12.34	51814	10.76	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190108	21.18	21.18	20.8	20.94	42906	15.7377	down	up	incorrect
DNOW.US	NOW Inc	20190108	13	13.3	12.92	13.21	879222	13.21	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190108	10.72	10.88	10.72	10.84	475120	8.8366	up	down	incorrect
DOC.US	Physicians Realty Trust	20190108	16.13	16.42	16.05	16.37	1015994	14.1525	up	up	correct
DOOR.US	Masonite International Corporation	20190108	49.5	50.01	48.96	50.01	155830	50.01	up	down	incorrect
DOV.US	Dover Corporation	20190108	74.53	75.63	74.24	75.56	1125515	71.7683	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190108	12.89	13.15	12.82	13.14	160278	9.6801	up	up	correct
DPZ.US	Domino's Pizza Inc	20190108	249.11	249.82	238.48	242.21	784990	235.8788	down	down	correct
DQ.US	Daqo New Energy Corp	20190108	26.93	27.34	25.83	26.05	798145	5.21	down	down	correct
DRD.US	DRDGOLD Limited	20190108	2.14	2.18	2.14	2.18	13253	1.8919	up	up	correct
DRE.US	Duke Realty Corporation	20190108	25.93	26.59	25.78	26.48	2635936	24.559	up	up	correct
DRI.US	Darden Restaurants Inc	20190108	104.51	105.99	103.73	105.62	1676743	99.218	up	down	incorrect
DRQ.US	Dril	20190108	36.11	36.47	35.2	35.48	874239	35.48	down	down	correct
DS.US	PD	20190108	24.64	24.64	24.64	24.64	0	21.2191
DSL.US	DoubleLine Income Solutions Fund	20190108	18.48	18.5	18.33	18.41	451386	13.636	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190108	7.35	7.3701	7.26	7.27	189334	6.2954	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20190108	10.48	10.49	10.38	10.44	290658	8.3783	down	down	correct
DSX.US	PB	20190108	24.69	24.6999	24	24.51	13362	19.0739	down	down	correct
DTE.US	DTE Energy Company	20190108	109.53	110.72	109.22	110.59	727527	85.7933	up	up	correct
DTF.US	DTF Tax	20190108	12.73	12.78	12.71	12.75	23873	11.5742	up	down	incorrect
DTLA.US	P	20190108	20.1814	20.9999	20.1814	20.95	21974	20.95	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190108	22.91	23.1376	22.7933	23.01	55293	19.7914	up	down	incorrect
DTY.US	DTE Energy Company	20190108	26.3	26.3	25.93	25.93	46608	21.8635	down	down	correct
DUKB.US	Duke Energy Corp	20190108	24.66	24.85	24.61	24.85	67214	21.2515	up	up	correct
DVA.US	DaVita Inc	20190108	55.4	55.4	53	54.06	1890720	54.06	down	down	correct
DVD.US	Dover Motorsports Inc	20190108	1.98	1.985	1.9601	1.9815	7839	1.7441	up	up	correct
DVN.US	Devon Energy Corporation	20190108	25.68	25.91	25.105	25.55	7185071	22.7415	down	down	correct
DXC.US	DXC Technology Company	20190108	57.96	59.89	57.1	59.16	2954442	56.8678	up	up	correct
DY.US	Dycom Industries Inc	20190108	58	58.82	56.09	58.02	300008	58.02	up	down	incorrect
E.US	Eni S.p.A	20190108	32.58	32.58	32.33	32.44	178755	26.7701	down	down	correct
EAF.US	GrafTech International Ltd	20190108	12.74	13.3	12.69	13.07	1383199	12.4945	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190108	23.37	23.37	23.125	23.34	32156	21.7288	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20190108	10.88	10.9	10.69	10.71	23261	7.8031	down	down	correct
EAT.US	Brinker International Inc	20190108	50.63	51.48	48.87	50.89	1424243	48.521	up	up	correct
EB.US	Eventbrite Inc	20190108	30.75	31.99	28.71	30.49	341408	30.49	down	down	correct
EBF.US	Ennis Inc	20190108	20.11	20.352	19.96	20.19	251593	17.545	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190108	7.8	8.27	7.8	8.25	1618742	7.1749	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190108	62.13	63.22	61.76	62.7	431557	62.7	up	up	correct
EC.US	Ecopetrol S.A	20190108	18.03	18.3	17.7595	18.28	759999	14.7797	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190108	15.69	15.7254	15.2	15.42	186474	10.4607	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190108	25.99	25.99	25.868	25.868	753	20.5825	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190108	24.1	24.1	24.1	24.1	208	19.695
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190108	24.59	24.59	23.9	24.41	4771	21.3029	down	up	incorrect
ECL.US	Ecolab Inc	20190108	148.09	149.07	147.16	148.89	1092382	144.7764	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190108	11.49	11.79	11.295	11.75	100052	11.75	up	up	correct
ECVT.US	Ecovyst Inc	20190108	14.81	15.0168	14.58	14.81	138435	10.5232
ED.US	Consolidated Edison Inc	20190108	75.48	76.03	74.85	75.9	2979046	67.7183	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190108	6.4	6.45	6.38	6.42	327314	5.1231	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190108	11.91	11.98	11.6293	11.75	150175	8.0439	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190108	11.37	11.49	11.15	11.19	83951	7.9334	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190108	27.27	27.99	27.04	27.82	38834	27.82	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190108	59.21	59.5	57.6	58.74	14055980	5.874	down	down	correct
EEA.US	The European Equity Fund Inc	20190108	8	8.0787	8	8.0787	1811	7.4259	up	down	incorrect
EEX.US	Emerald Holding Inc	20190108	12.02	12.66	11.83	12.6	173377	12.1643	up	up	correct
EFL.US	Eaton Vance Floating	20190108	8.95	9	8.88	8.96	85239	7.7031	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20190108	13.1	13.18	13.02	13.15	210223	10.7762	up	down	incorrect
EFT.US	Eaton Vance Floating	20190108	13.26	13.4	13.24	13.37	122640	11.0521	up	up	correct
EFX.US	Equifax Inc	20190108	94.07	94.82	93.32	94.39	1263211	91.7088	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190108	13.0114	13.09	13.0114	13.09	9333	11.8	up	up	correct
EGHT.US	8x8 Inc	20190108	19.86	19.96	19.35	19.86	983630	19.86
EGO.US	Eldorado Gold Corporation	20190108	3.32	3.4	3.26	3.3	1531301	3.3	down	down	correct
EGP.US	EastGroup Properties Inc	20190108	91.56	93.5	91.12	93.46	269912	87.5172	up	up	correct
EGY.US	VAALCO Energy Inc	20190108	1.75	1.89	1.75	1.8	518288	1.8	up	down	incorrect
EHC.US	Encompass Health Corporation	20190108	63.94	64.78	63.385	64.53	746848	61.6824	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190108	8.84	8.89	8.81	8.88	150210	6.9645	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190108	9.32	9.32	9.23	9.3	57848	8.4789	down	down	correct
EIG.US	Employers Holdings Inc	20190108	42.92	43.28	42.4	42.6	191756	39.4541	down	down	correct
EIX.US	Edison International	20190108	57.04	57.72	56.355	57.66	2216494	51.3581	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190108	133.06	133.81	130.67	132.73	1989274	129.6136	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190108	32.87	33.2	32.275	32.51	865852	32.51	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190108	24.08	24.09	23.66	24.09	11178	21.3799	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190108	9.75	10.02	9.6	9.97	239490	9.97	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190108	8.22	8.54	8.2	8.48	2005184	3.6655	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190108	95.5	97.01	94.95	96.81	853190	45.6711	up	up	correct
ELVT.US	Elevate Credit Inc	20190108	4.71	4.93	4.6	4.81	195207	4.81	up	up	correct
ELY.US	Callaway Golf Company	20190108	16.14	16.37	15.9	16.36	879630	16.3032	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190108	12.78	12.88	12.77	12.86	198535	9.9149	up	up	correct
EME.US	EMCOR Group Inc	20190108	61.85	62.55	61.32	62.35	209812	61.5184	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20190108	13.59	13.62	13.424	13.53	64067	10.8977	down	down	correct
EMN.US	Eastman Chemical Company	20190108	75.53	75.99	74.59	75.44	1685378	68.4235	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190108	9.27	9.53	9.2439	9.41	125315	35.442	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190108	23.4	23.4	23.15	23.39	13442	21.2656	down	down	correct
EMR.US	Emerson Electric Co	20190108	60.78	61.31	60.02	60.67	3952871	55.9205	down	down	correct
ENB.US	Enbridge Inc	20190108	33.85	34.43	33.81	34.2	5769507	27.9726	up	down	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190108	25	25.15	24.812	25.14	54379	22.1552	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190108	15.15	15.45	14.9	15.18	304719	10.904	up	up	correct
ENIA.US	Enel Américas S.A	20190108	9.52	9.67	9.49	9.61	1857106	8.3171	up	up	correct
ENIC.US	Enel Chile S.A	20190108	4.92	4.99	4.88	4.91	237462	4.0637	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190108	23.25	23.47	23.25	23.47	3025	20.2367	up	up	correct
ENLC.US	EnLink Midstream LLC	20190108	11.31	11.9652	11.25	11.92	3176125	8.4845	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190108	25.51	25.6891	25.4681	25.61	6207	23.054	up	up	correct
ENS.US	EnerSys	20190108	78.52	78.77	76.87	78.47	302274	76.2124	down	down	correct
ENV.US	Envestnet Inc	20190108	50.69	51.01	50.03	50.98	217228	50.98	up	up	correct
ENVA.US	Enova International Inc	20190108	20.59	20.72	20.36	20.55	224793	20.55	down	down	correct
ENZ.US	Enzo Biochem Inc	20190108	2.97	3.08	2.89	3.02	175191	3.02	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20190108	5.03	5.06	5	5.05	85565	3.7551	up	up	correct
EOG.US	EOG Resources Inc	20190108	95.66	96.11	94.34	95.52	3438135	87.63	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190108	13.23	13.3397	13.1	13.3	157739	10.7692	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190108	15.65	15.821	15.44	15.82	254655	13.0155	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190108	19.59	19.81	19.55	19.78	93643	17.563	up	up	correct
EP.US	PC	20190108	44.16	44.16	44.16	44.16	986	44.16
EPAC.US	Enerpac Tool Group Corp	20190108	22	22.27	21.68	21.96	418723	21.8376	down	down	correct
EPAM.US	EPAM Systems Inc	20190108	124.6	126.11	122.12	125.37	263559	125.37	up	up	correct
EPC.US	Edgewell Personal Care Company	20190108	37.22	37.955	36.88	37.87	376677	37.1246	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20190108	27.49	27.75	27.285	27.52	8787117	21.7436	up	up	correct
EPR.US	PG	20190108	22.25	22.25	21.7101	22.2	22786	18.5768	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190108	14.06	14.21	13.96	14.17	212282	12.5123	up	up	correct
EQC.US	PD	20190108	25.5	25.7601	25.5	25.64	6508	21.6393	up	up	correct
EQNR.US	Equinor ASA	20190108	22.61	22.675	22.47	22.58	901243	19.9464	down	up	incorrect
EQR.US	Equity Residential	20190108	65.33	66.41	65.19	66.32	2047939	60.3641	up	up	correct
EQS.US	Equus Total Return Inc	20190108	1.9505	1.9505	1.9505	1.9505	430	1.9505
EQT.US	EQT Corporation	20190108	19.86	20.405	19.65	20.35	6983770	20.0689	up	up	correct
ERF.US	Enerplus Corporation	20190108	8.79	8.8265	8.57	8.71	665881	8.1332	down	down	correct
ERJ.US	Embraer S.A	20190108	22.82	23.03	22.73	23.03	1079957	23.03	up	up	correct
ES.US	Eversource Energy	20190108	63.84	65.305	63.635	65.1	1479265	59.9249	up	up	correct
ESE.US	ESCO Technologies Inc	20190108	65.27	65.87	64.65	65.55	268925	64.8707	up	up	correct
ESGC.US	Eros STX Global Corporation	20190108	9.21	9.43	8.99	9.28	217348	9.28	up	down	incorrect
ESI.US	Element Solutions Inc	20190108	11.19	11.48	11.19	11.34	2556500	11.17	up	up	correct
ESNT.US	Essent Group Ltd	20190108	35.45	36.22	35.1	36.21	730987	34.8607	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190108	14.55	14.825	14.45	14.79	592685	13.8674	up	up	correct
ESS.US	Essex Property Trust Inc	20190108	240.15	245.93	239.4	245.27	386300	225.481	up	up	correct
ESTC.US	Elastic N.V	20190108	74.09	77.47	72.58	74.45	984171	74.45	up	up	correct
ESTE.US	Earthstone Energy Inc	20190108	5.8	5.98	5.72	5.97	188961	5.97	up	up	correct
ETB.US	Eaton Vance Tax	20190108	14.28	14.28	13.97	14.11	134043	11.1722	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190108	19.67	19.84	19.38	19.6	521500	15.3569	down	down	correct
ETG.US	Eaton Vance Tax	20190108	14.1	14.3	14.08	14.22	190918	11.3457	up	up	correct
ETI.US	P	20190108	13.5	13.5	13.5	13.5	794136	7.3929
ETJ.US	Eaton Vance Risk	20190108	8.3	8.38	8.22	8.32	413168	6.6023	up	up	correct
ETN.US	Eaton Corporation plc	20190108	69.33	69.75	67.75	68.18	4316477	62.5534	down	down	correct
ETO.US	Eaton Vance Tax	20190108	20.09	20.28	20	20.17	86812	15.8728	up	up	correct
ETP.US	P	20190108	18.07	18.07	18.07	18.07	309	16.635
ETR.US	Entergy Corporation	20190108	84.23	85.95	83.98	85.9	1637678	77.1077	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20190108	20.78	20.9	20.41	20.73	3157750	15.5225	down	down	correct
ETV.US	Eaton Vance Tax	20190108	14.17	14.26	13.96	14.23	589833	10.8896	up	down	incorrect
ETW.US	Eaton Vance Tax	20190108	9.72	9.8	9.6	9.74	459240	7.6784	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190108	19.26	19.74	19.26	19.63	32605	17.4233	up	up	correct
ETY.US	Eaton Vance Tax	20190108	10.6	10.68	10.51	10.66	388764	8.3963	up	up	correct
EURN.US	Euronav NV	20190108	7.75	7.79	7.645	7.65	364238	6.2812	down	down	correct
EVA.US	Enviva Partners LP	20190108	29.08	29.49	29	29.17	37043	23.5035	up	down	incorrect
EVC.US	Entravision Communications Corporation	20190108	3.43	3.555	3.38	3.44	440487	2.9614	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190108	6.15	6.18	6.13	6.17	113856	5.1076	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190108	12.7355	12.8155	12.6955	12.6955	37027	10.0942	down	down	correct
EVH.US	Evolent Health Inc	20190108	21.26	21.73	20.74	20.75	1089458	20.75	down	up	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20190108	11.55	11.55	11.47	11.47	62766	10.0601	down	down	correct
EVR.US	Evercore Inc	20190108	76.5	77.59	74.89	77.15	771328	71.1971	up	up	correct
EVRG.US	Evergy Inc	20190108	55.89	56.8	55.89	56.61	1485529	51.1204	up	up	correct
EVRI.US	Everi Holdings Inc	20190108	5.6	5.795	5.59	5.72	798501	5.72	up	down	incorrect
EVT.US	Eaton Vance Tax	20190108	19.96	20.18	19.85	20.01	201980	16.02	up	down	incorrect
EVTC.US	EVERTEC Inc	20190108	29.34	30.2	28.73	28.91	685155	28.3986	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190108	151.45	153.11	148.785	152.61	2835288	50.87	up	up	correct
EXD.US	Eaton Vance Tax	20190108	8.92	8.99	8.78	8.985	85457	7.3468	up	up	correct
EXG.US	Eaton Vance Tax	20190108	7.76	7.79	7.61	7.71	1185897	6.151	down	down	correct
EXK.US	Endeavour Silver Corp	20190108	2.15	2.24	2.12	2.24	736533	2.24	up	up	correct
EXP.US	Eagle Materials Inc	20190108	66.17	66.81	65.11	66.36	1067819	65.6178	up	up	correct
EXPR.US	Express Inc	20190108	5.57	5.65	5.33	5.57	2455982	5.57
EXR.US	Extra Space Storage Inc	20190108	87.92	89.24	87.51	89.09	1063527	80.9803	up	up	correct
EXTN.US	Exterran Corporation	20190108	19.92	19.92	19.505	19.67	82400	19.67	down	down	correct
FAF.US	First American Financial Corporation	20190108	45.62	46.18	45.2986	46.15	523667	42.052	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190108	28.56	29.08	28.02	28.96	246045	28.4645	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190108	41.25	41.59	40.66	40.94	1951193	39.3196	down	down	correct
FBK.US	FB Financial Corporation	20190108	36.39	36.39	35.63	36.04	169030	34.8968	down	down	correct
FBP.US	First BanCorp	20190108	8.87	8.92	8.745	8.91	1368831	8.3322	up	up	correct
FC.US	Franklin Covey Co	20190108	22.45	23.45	22.17	22.99	20470	22.99	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190108	12.87	12.96	12.7	12.84	608974	11.4967	down	up	incorrect
FCN.US	FTI Consulting Inc	20190108	65.75	66.19	64.38	66.12	345564	66.12	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190108	25.38	26	25.34	25.85	374855	22.7595	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190108	24.95	24.95	24.55	24.7	4800	20.5928	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190108	11.82	11.89	11.79	11.86	106696	9.1479	up	down	incorrect
FCX.US	Freeport	20190108	11.15	11.27	10.98	11.2	22809609	10.8876	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190108	13.31	13.3987	13.25	13.3	185047	10.628	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190108	30	30.255	29.79	29.92	254658	28.9521	down	down	correct
FDS.US	FactSet Research Systems Inc	20190108	201.32	202.85	199.51	202.72	222283	196.8561	up	down	incorrect
FDX.US	FedEx Corporation	20190108	168.7	169.42	165.31	167.02	2610804	160.2015	down	down	correct
FE.US	FirstEnergy Corp	20190108	37.59	38.19	37.43	38.18	5718835	33.779	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20190108	2.6	2.6	2.58	2.59	6058	2.4729	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190108	10.94	11.1	10.871	11.08	330066	8.2827	up	up	correct
FENG.US	Phoenix New Media Limited	20190108	3.16	3.16	3.02	3.09	50599	0.2085	down	up	incorrect
FERG.US	Ferguson plc	20190108	67.3	67.3	67.3	67.3	1200	62.1642
FET.US	Forum Energy Technologies Inc	20190108	5.29	5.47	5.19	5.26	1688686	105.2	down	down	correct
FF.US	FutureFuel Corp	20190108	16.15	16.56	16.05	16.56	168574	9.9766	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190108	13.38	13.53	13.32	13.4364	98971	10.8311	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190108	17.72	17.7299	17.46	17.53	163715	14.2625	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190108	5.8	5.86	5.75	5.84	136512	4.419	up	down	incorrect
FHI.US	Federated Hermes Inc	20190108	26.28	26.415	25.8004	25.94	570713	22.2992	down	down	correct
FICO.US	Fair Isaac Corporation	20190108	195.86	197.23	193.28	197.17	256181	197.17	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190108	14.03	14.29	14.03	14.28	193214	11.7932	up	down	incorrect
FINV.US	FinVolution Group	20190108	3.9	3.95	3.65	3.77	656000	3.2591	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190108	103.44	104.02	102.81	103.19	2029264	99.8038	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190108	8.65	8.84	8.65	8.84	84685	8.1271	up	up	correct
FIX.US	Comfort Systems USA Inc	20190108	45.55	46.06	45.045	46.06	211216	44.9525	up	up	correct
FL.US	Foot Locker Inc	20190108	57.22	57.75	56.3	56.78	2608832	52.519	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190108	17.85	17.8624	17.62	17.79	33730	14.4805	down	down	correct
FLO.US	Flowers Foods Inc	20190108	18.77	18.935	18.71	18.91	1080504	17.0611	up	up	correct
FLOW.US	SPX FLOW Inc	20190108	31.51	31.78	31.03	31.31	276933	31.1841	down	down	correct
FLR.US	Fluor Corporation	20190108	35.22	35.83	35.02	35.29	1472247	33.8771	up	up	correct
FLS.US	Flowserve Corporation	20190108	39.7	40.33	39.28	40	1107382	37.6708	up	down	incorrect
FLT.US	FLEETCOR Technologies Inc	20190108	188.55	189.51	185.82	187.45	737122	187.45	down	down	correct
FMC.US	FMC Corporation	20190108	78.21	79.1	78.21	79.1	905237	65.1544	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190108	12.73	12.78	12.69	12.76	25369	11.1736	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190108	33.72	33.7796	33.07	33.42	450486	31.6673	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190108	91.4	91.75	90.71	91.5	216189	86.5206	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20190108	13.3631	13.3631	13.215	13.2577	2325	11.4496	down	up	incorrect
FN.US	Fabrinet	20190108	51.13	51.75	50.7	51.62	229456	51.62	up	up	correct
FNB.US	PE	20190108	26.56	26.65	26.12	26.65	10254	22.0004	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190108	29.65	30.75	29.4	30	1514900	30	up	up	correct
FNF.US	Fidelity National Financial Inc	20190108	32.39	32.9	32.3	32.69	1283184	29.4685	up	up	correct
FNV.US	Franco	20190108	68.01	69.16	67.97	68.51	438155	66.8168	up	up	correct
FOE.US	Ferro Corporation	20190108	16.3	16.73	16.3	16.51	683524	16.51	up	up	correct
FOF.US	Cohen & Steers Closed	20190108	11.6	11.75	11.5681	11.63	130827	9.2606	up	up	correct
FOR.US	Forestar Group Inc	20190108	14.42	15.12	14.36	15.06	169617	15.06	up	up	correct
FPAC.US	U	20190108	9.68	9.68	9.66	9.67	1200573	8.3696	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190108	20.34	20.4	20.08	20.4	220888	16.6638	up	up	correct
FPH.US	Five Point Holdings LLC	20190108	7.77	7.93	7.54	7.92	85045	7.92	up	up	correct
FPI.US	Farmland Partners Inc	20190108	6.07	6.1	5.82	5.9	305213	5.4965	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190108	8.35	8.565	8.35	8.53	184974	6.5263	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190108	28.37	29.67	28.26	29.62	677199	27.6973	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190108	12.48	12.54	12.42	12.51	367049	10.2249	up	up	correct
FRO.US	Frontline Ltd	20190108	5.97	6.17	5.94	6.14	444567	5.03	up	up	correct
FRT.US	PC	20190108	21.74	21.91	21.73	21.84	14092	19.0517	up	down	incorrect
FSK.US	FS KKR Capital Corp	20190108	5.69	5.82	5.66	5.79	768285	15.9098	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190108	3.69	3.87	3.67	3.85	738786	3.85	up	up	correct
FSR.US	Fisker Inc	20190108	9.63	9.66	9.62	9.65	227640	9.65	up	up	correct
FSS.US	Federal Signal Corporation	20190108	20.4	20.74	20.4	20.74	273890	20.1044	up	up	correct
FT.US	Franklin Universal Trust	20190108	6.44	6.56	6.44	6.53	131524	5.5561	up	up	correct
FTCH.US	Farfetch Limited	20190108	19.18	19.88	18.57	19.52	1103213	19.52	up	up	correct
FTI.US	TechnipFMC plc	20190108	21.4002	21.7379	21.1687	21.545	4572412	15.3116	up	up	correct
FTK.US	Flotek Industries Inc	20190108	1.34	1.52	1.33	1.41	1458875	1.41	up	up	correct
FTS.US	Fortis Inc	20190108	33.29	33.75	33.22	33.71	333152	30.2339	up	up	correct
FTV.US	Fortive Corporation	20190108	68.67	68.75	67.27	68.11	1521657	56.3369	down	down	correct
FUBO.US	fuboTV Inc	20190108	0.21	0.224	0.1976	0.2	12769	6	down	down	correct
FUL.US	H.B. Fuller Company	20190108	43.4	43.97	43.37	43.66	561292	41.9857	up	up	correct
FUN.US	Cedar Fair L.P	20190108	51.49	53.29	51.2342	52.97	130000	48.3495	up	up	correct
G.US	Genpact Limited	20190108	27.63	28.2	27.41	27.79	375800	27.1333	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20190108	5.41	5.47	5.37	5.45	616388	4.0998	up	up	correct
GAM.US	PB	20190108	25.82	25.965	25.82	25.965	1200	21.6816	up	up	correct
GATX.US	GATX Corporation	20190108	71.3	72.14	70.29	71.91	236744	66.925	up	up	correct
GB.US	Global Blue Group Holding AG	20190108	9.68	9.68	9.66	9.67	1200573	9.67	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190108	22.36	22.3678	22.11	22.18	47203	18.3391	down	down	correct
GBL.US	GAMCO Investors Inc	20190108	19.37	20.36	19.0824	19.84	15925	17.2254	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190108	41.8	42.5	41.3	42.34	557423	37.9661	up	up	correct
GCI.US	Gannett Co Inc	20190108	12.73	12.82	12.61	12.73	413256	10.4963
GCO.US	Genesco Inc	20190108	49.45	50.24	48.69	50.09	377410	50.09	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20190108	25.87	25.95	25.165	25.19	734042	25.19	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190108	4.58	4.66	4.56	4.62	173557	3.612	up	up	correct
GD.US	General Dynamics Corporation	20190108	159.29	159.92	156.75	158.66	1350339	146.7589	down	down	correct
GDDY.US	GoDaddy Inc	20190108	64.1	64.41	61.65	63.09	1492458	63.09	down	down	correct
GDL.US	The GDL Fund	20190108	9.14	9.2277	9.14	9.14	43828	8.0021
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190108	15.67	15.781	15.6067	15.75	30186	12.7384	up	up	correct
GDOT.US	Green Dot Corporation	20190108	79.46	79.8	77.375	78.93	395689	78.93	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190108	19.2	19.42	19.1102	19.23	335918	15.9936	up	up	correct
GE.US	General Electric Company	20190108	8.9073	9.0373	8.5125	8.5575	18372551	65.027	down	down	correct
GEF.US	Greif Inc	20190108	38.66	39.25	38.27	38.92	248190	34.3576	up	up	correct
GEL.US	Genesis Energy L.P	20190108	20.75	21.28	20.7195	21.06	469077	15.9139	up	up	correct
GEO.US	The GEO Group Inc	20190108	20.17	20.76	20.165	20.76	382779	15.9834	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190108	5.24	5.31	5.15	5.25	1321456	37.8529	up	up	correct
GES.US	Guess' Inc	20190108	22.17	22.65	21.65	22.62	839050	21.1231	up	up	correct
GF.US	The New Germany Fund Inc	20190108	12.4	12.53	12.4	12.45	35430	10.0597	up	up	correct
GFF.US	Griffon Corporation	20190108	11.52	11.8	11.48	11.69	195835	11.2109	up	up	correct
GFI.US	Gold Fields Limited	20190108	3.54	3.69	3.52	3.66	4900911	3.4237	up	up	correct
GGB.US	Gerdau S.A	20190108	4.16	4.205	4.095	4.17	9463672	3.5862	up	up	correct
GGG.US	Graco Inc	20190108	42.05	42.44	41.82	42.33	655419	40.806	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190108	19.4	19.45	19.31	19.44	22896	14.2992	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190108	7.6	7.73	7.51	7.7	73437	5.6244	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190108	10.46	10.5525	10.41	10.44	51085	8.9262	down	down	correct
GHC.US	Graham Holdings Company	20190108	658.14	667.8828	652.33	657.34	37690	636.387	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190108	13.07	13.16	12.37	12.85	51127	12.2529	down	down	correct
GHL.US	Greenhill & Co. Inc	20190108	25.41	25.93	25.41	25.92	506054	24.8715	up	up	correct
GHM.US	Graham Corporation	20190108	24.9	24.9	23.88	24.19	40622	22.2798	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190108	13.48	13.5	13.4449	13.47	173880	10.5222	down	down	correct
GIB.US	CGI Inc	20190108	61.75	63.04	61.75	62.88	257680	62.88	up	up	correct
GIC.US	Global Industrial Company	20190108	23.2	23.48	22.61	23.32	90690	20.2133	up	up	correct
GIL.US	Gildan Activewear Inc	20190108	31.25	31.59	31.23	31.5	412447	30.3161	up	up	correct
GIM.US	Templeton Global Income Fund	20190108	6.2	6.24	6.18	6.21	247684	5.2185	up	down	incorrect
GIS.US	General Mills Inc	20190108	40.79	41.22	40.63	41.09	6609402	36.895	up	up	correct
GIX.US	WS	20190108	408	412	402.7	406	48564	402.5109	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190108	9.7	9.7	9.7	9.7	100	8.0318
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190108	22.56	22.56	22.56	22.56	300	20.8113
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190108	19.64	19.64	19.6393	19.6393	2680	18.3907	down	down	correct
GKOS.US	Glaukos Corporation	20190108	55.39	55.55	53.73	55.41	318729	55.41	up	up	correct
GLOB.US	Globant S.A	20190108	57.82	58.56	56.32	57.39	131220	57.39	down	down	correct
GLOG.US	PA	20190108	25.99	25.99	25.45	25.65	3889	20.1755	down	down	correct
GLOP.US	PC	20190108	23.26	23.2601	22.66	22.96	27765	16.943	down	up	incorrect
GLT.US	Glatfelter Corporation	20190108	11	11.45	10.99	11.34	502284	10.2848	up	up	correct
GLW.US	Corning Incorporated	20190108	29.61	29.64	29.12	29.48	4647908	27.164	down	down	correct
GM.US	General Motors Company	20190108	35	35.68	34.49	34.81	10532900	33.0026	down	down	correct
GME.US	GameStop Corp	20190108	15.5	15.885	15.15	15.81	3444019	15.2912	up	up	correct
GMED.US	Globus Medical Inc	20190108	39.16	39.99	38.3	39.84	1609463	39.84	up	up	correct
GMRE.US	PA	20190108	24.7616	24.8	24.679	24.8	2003	19.9661	up	up	correct
GMS.US	GMS Inc	20190108	17.69	17.7522	17.23	17.65	785263	17.65	down	down	correct
GNE.US	PA	20190108	7.68	7.7225	7.5625	7.69	2470	6.1664	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190108	9.44	9.81	9.44	9.6	196400	8.6612	up	up	correct
GNRC.US	Generac Holdings Inc	20190108	51.72	52	50.79	51.97	360820	51.97	up	up	correct
GNT.US	PA	20190108	22.85	22.85	22.8345	22.84	2622	20.0815	down	down	correct
GNW.US	Genworth Financial Inc	20190108	4.74	4.8	4.69	4.75	4016712	4.75	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190108	19.51	19.64	19.34	19.49	194704	14.1966	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190108	12.44	13.07	12.33	13.04	677503	13.0349	up	up	correct
GOLD.US	Barrick Gold Corporation	20190108	12.77	12.81	12.195	12.34	26759609	11.635	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190108	21.54	22	21.3	21.99	260813	20.8299	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190108	47.64	48.6	46.7	48.07	2618139	48.07	up	up	correct
GPC.US	Genuine Parts Company	20190108	95.31	95.97	94.12	95.15	703968	86.8612	down	down	correct
GPI.US	Group 1 Automotive Inc	20190108	57.17	58.34	55.62	57.93	257678	56.3332	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190108	22.05	22.16	21.82	22.14	41647	19.4059	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190108	10.95	11.03	10.8	10.98	5291430	10.3559	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190108	7.19	7.28	7.14	7.28	263803	5.8237	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190108	18.76	18.93	18.65	18.93	457274	15.2177	up	up	correct
GPN.US	Global Payments Inc	20190108	108.62	108.62	105.4	107.67	1670235	106.4894	down	down	correct
GPRK.US	GeoPark Limited	20190108	16.1454	16.8924	15.9363	16.8227	501368	16.4388	up	up	correct
GPS.US	The Gap Inc	20190108	26.47	26.715	24.8	25.22	8925660	23.5808	down	down	correct
GPX.US	GP Strategies Corporation	20190108	12.66	13.25	12.5	13.15	37996	13.15	up	up	correct
GRC.US	The Gorman	20190108	33	33.85	32.77	33.53	40702	31.8352	up	up	correct
GRP.US	UN	20190108	42.48	42.49	41.11	41.7	19540	35.697	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190108	9.67	9.7	9.625	9.64	39519	8.2502	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190108	177.78	178.0999	172.9	175.37	2692684	164.8919	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190108	20.17	20.2094	19.56	19.75	347599	14.9683	down	down	correct
GSK.US	GlaxoSmithKline plc	20190108	38.35	39.085	38.35	39.06	3114614	33.4224	up	up	correct
GSL.US	PB	20190108	20.49	21.392	20.05	20.38	7280	15.2882	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190108	13.98	14.18	13.91	14.12	287612	14.12	up	up	correct
GTLS.US	Chart Industries Inc	20190108	68.23	68.75	67.195	67.87	385908	67.87	down	down	correct
GTN.US	Gray Television Inc	20190108	15.55	16.1	15.41	16.1	1288393	15.8603	up	up	correct
GTNA.US	Gray Television Inc	20190108	13.49	14.25	13.49	14.25	400	14.1887	up	down	incorrect
GTS.US	Triple	20190108	18.26	18.39	17.57	18.14	198682	18.14	down	down	correct
GTY.US	Getty Realty Corp	20190108	29.25	29.65	29.08	29.59	113979	25.3919	up	up	correct
GUT.US	The Gabelli Utility Trust	20190108	6.28	6.37	6.25	6.31	131040	5.0278	up	up	correct
GVA.US	Granite Construction Incorporated	20190108	42.84	43.22	42.02	43.02	334326	40.7841	up	up	correct
GWB.US	Great Western Bancorp Inc	20190108	33.1	33.47	32.74	33.32	437263	31.3215	up	up	correct
GWRE.US	Guidewire Software Inc	20190108	83.51	84.085	81.9	84.07	371602	84.07	up	up	correct
GWW.US	W.W. Grainger Inc	20190108	277.48	280.77	270.41	278.98	865249	264.7153	up	up	correct
GYC.US	Cabco Series 2004	20190108	19.6	19.88	19.6	19.82	153698	18.311	up	up	correct
H.US	Hyatt Hotels Corporation	20190108	66.97	68.71	66.97	68.66	1338800	67.8059	up	up	correct
HAE.US	Haemonetics Corporation	20190108	99.78	100.56	97.7	99.7	429381	99.7	down	down	correct
HAL.US	Halliburton Company	20190108	29.24	29.5794	28.86	29.2	8621948	27.4925	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190108	21.51	21.83	21.48	21.83	463753	19.4625	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190108	24.89	25.62	24.21	25.27	26331	23.6521	up	up	correct
HBI.US	Hanesbrands Inc	20190108	13.42	13.78	13.26	13.75	6165717	12.2134	up	up	correct
HBM.US	Hudbay Minerals Inc	20190108	5.13	5.33	5.0327	5.16	581775	5.1049	up	down	incorrect
HCA.US	HCA Healthcare Inc	20190108	126.01	126.67	124.32	126.19	1066574	122.88	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20190108	22.97	23.25	22.17	23.16	783474	19.4412	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190108	885	885	885	885	0	884.0753
HCHC.US	HC2 Holdings Inc	20190108	3.11	3.15	2.94	3.14	376660	3.14	up	up	correct
HCI.US	HCI Group Inc	20190108	50.45	51.08	49.36	49.41	48396	45.2186	down	down	correct
HCXY.US	Hercules Capital Inc	20190108	23.98	24	23.7489	23.98	5157	19.9776
HD.US	The Home Depot Inc	20190108	178.57	179.59	175.61	177.89	4722367	165.7199	down	down	correct
HDB.US	HDFC Bank Limited	20190108	102.35	104.1	102.11	103.81	846745	51.1693	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190108	35.58	35.94	35.33	35.88	415946	32.5445	up	up	correct
HEI.US	HEICO Corporation	20190108	76.74	77.43	76.13	77.42	292590	77.1697	up	up	correct
HEP.US	Holly Energy Partners L.P	20190108	30.42	30.575	30.05	30.15	201674	22.722	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190108	13.75	13.8	13.54	13.78	77844	10.6721	up	down	incorrect
HES.US	Hess Corporation	20190108	48.7	48.79	47.541	48.48	5405904	45.9961	down	down	correct
HESM.US	Hess Midstream LP	20190108	19.84	20.78	19.6	20.77	207261	16.2243	up	up	correct
HFC.US	HollyFrontier Corporation	20190108	52.76	53.19	51.3	51.82	2339705	47.5851	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190108	27.92	29.08	27.58	29.04	1575400	29.04	up	down	incorrect
HHC.US	The Howard Hughes Corporation	20190108	102.71	104.57	101.88	104.32	170302	104.32	up	up	correct
HI.US	Hillenbrand Inc	20190108	38.59	39.02	38.28	39.02	202854	36.2031	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190108	44.2	44.29	42.92	43.39	3085755	40.2853	down	up	incorrect
HII.US	Huntington Ingalls Industries Inc	20190108	198.28	198.8	193.24	194.67	485411	182.8308	down	down	correct
HIL.US	Hill International Inc	20190108	3.25	3.41	3.18	3.2	65957	3.2	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190108	4.65	4.65	4.61	4.63	301150	3.6983	down	down	correct
HIW.US	Highwoods Properties Inc	20190108	40.69	41.6	40.62	41.41	899273	36.1076	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190108	6.15	6.19	6.15	6.18	281006	4.7537	up	up	correct
HL.US	PB	20190108	54.9089	54.9089	54.9089	54.9089	300	45.9962
HLF.US	Herbalife Nutrition Ltd	20190108	59.05	59.37	58.17	58.39	891182	58.39	down	down	correct
HLI.US	Houlihan Lokey Inc	20190108	38.77	39.76	38.69	39.7	320423	37.0963	up	up	correct
HLIO.US	Helios Technologies Inc.	20190108	35.08	35.57	34.33	34.94	169420	34.2217	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190108	71.76	72.13	70.83	71.86	6212985	71.2839	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190108	6.71	6.75	6.48	6.66	1914514	6.66	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190108	28.57	28.75	28.415	28.48	949495	26.1355	down	down	correct
HMLP.US	PA	20190108	25.37	25.37	24.99	25.15	20759	19.2866	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190108	37.96	38.21	37.66	38.11	151636	34.8322	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20190108	1.86	1.905	1.83	1.88	2579765	1.8377	up	up	correct
HNGR.US	Hanger Inc	20190108	19.5	19.8	19.43	19.53	221658	19.53	up	up	correct
HNI.US	HNI Corporation	20190108	38	38.63	37.75	38.55	240272	34.7316	up	up	correct
HNP.US	Huaneng Power International Inc	20190108	25.7	25.78	25.56	25.66	46084	22.0724	down	down	correct
HOG.US	Harley	20190108	36.09	36.51	35.59	36.43	1724993	33.8975	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190108	17.62	17.81	17.27	17.79	742897	16.4706	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190108	0.8188	0.8345	0.794	0.8291	38351	20.7275	up	up	correct
HP.US	Helmerich & Payne Inc	20190108	51.69	51.72	50.77	51	1903220	42.404	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20190108	14.19	14.31	13.685	13.8	12732472	12.4128	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20190108	20.19	20.36	19.981	20.26	53386	16.2266	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190108	20.31	20.39	20.03	20.39	40789	16.4321	up	up	correct
HPQ.US	HP Inc	20190108	21.22	21.4154	20.84	21.21	6355878	19.2601	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190108	17.11	17.34	16.89	17.2	117662	13.7381	up	up	correct
HQH.US	Tekla Healthcare Investors	20190108	20.26	20.28	19.83	20.15	288903	15.6059	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190108	16.99	17.11	16.7	17.08	102204	13.2703	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190108	29.3	29.61	28.86	29.58	609337	26.3405	up	up	correct
HRB.US	H&R Block Inc	20190108	25.56	25.66	25.19	25.45	3359928	21.8884	down	down	correct
HRC.US	Hill	20190108	89.74	90.67	88.47	90.58	368227	88.4694	up	up	correct
HRI.US	Herc Holdings Inc	20190108	30.96	32.34	30.65	32	411927	31.914	up	up	correct
HRL.US	Hormel Foods Corporation	20190108	42.19	42.54	41.82	42.31	2689556	39.7912	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190108	14.99	15	14.705	15	85427	13.9786	up	up	correct
HSBC.US	HSBC Holdings plc	20190108	41.51	41.57	40.95	41.16	2888260	36.0825	down	down	correct
HSC.US	Harsco Corporation	20190108	20.78	21.05	20.36	20.84	323696	20.84	up	up	correct
HSY.US	The Hershey Company	20190108	105.9	106.68	104.91	106.47	1589665	99.8942	up	up	correct
HT.US	PE	20190108	21.1286	21.1286	20.5177	20.66	7926	16.0104	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190108	25.83	26.18	25.75	26.16	943834	23.2949	up	down	incorrect
HTD.US	John Hancock Tax	20190108	21.93	22.28	21.71	22.18	167781	18.0524	up	up	correct
HTGC.US	Hercules Capital Inc	20190108	12.06	12.17	12.03	12.14	526276	9.0151	up	up	correct
HTH.US	Hilltop Holdings Inc	20190108	18.94	19.14	18.56	19.13	343828	18.2404	up	up	correct
HTY.US	John Hancock Investments	20190108	6.86	6.87	6.7902	6.87	23372	5.1222	up	up	correct
HUBB.US	Hubbell Incorporated	20190108	101.1	102.24	99.97	101.1	430426	93.9021
HUBS.US	HubSpot Inc	20190108	135.24	136.88	132.99	136.84	458713	136.84	up	up	correct
HUM.US	Humana Inc	20190108	278.71	280.3	271.21	274.93	1313142	269.5847	down	up	incorrect
HUN.US	Huntsman Corporation	20190108	20.93	21.14	20.63	20.84	2758998	19.0945	down	down	correct
HUYA.US	HUYA Inc	20190108	18.7	20	17.25	18.14	4326232	18.14	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190108	19.71	20.03	19.13	19.84	127036	15.7533	up	up	correct
HWM.US	Howmet Aerospace Inc	20190108	19.63	19.76	19.43	19.47	4085230	19.3339	down	down	correct
HXL.US	Hexcel Corporation	20190108	59.17	59.84	58.74	59.84	631234	59.1884	up	up	correct
HY.US	Hyster	20190108	68.04	69.11	66.82	68.62	63270	63.8262	up	up	correct
HYB.US	The New America High Income Fund Inc	20190108	7.96	7.98	7.94	7.98	46419	6.4566	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190108	13.82	13.8927	13.77	13.83	66779	11.0366	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190108	9.8	9.86	9.705	9.78	671878	7.6893	down	down	correct
HZN.US	Horizon Global Corporation	20190108	2.05	2.09	1.8001	1.83	430815	1.83	down	down	correct
HZO.US	MarineMax Inc	20190108	20.31	20.44	19.48	20.23	306209	20.23	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190108	8.56	8.62	8.52	8.55	48254	6.7874	down	down	correct
IAG.US	IAMGOLD Corporation	20190108	3.76	3.86	3.71	3.83	3029805	3.83	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190108	42	42.9	41.45	42.04	9053	39.7728	up	up	correct
IBM.US	International Business Machines Corporation	20190108	119.5525	120.4617	118.8731	119.7223	4763636	98.8051	up	up	correct
IBN.US	ICICI Bank Limited	20190108	10.72	10.79	10.7	10.76	7671614	10.7026	up	up	correct
IBP.US	Installed Building Products Inc	20190108	38.92	39.17	37.74	38.77	308250	38.3903	down	up	incorrect
ICD.US	Independence Contract Drilling Inc	20190108	3.59	3.59	3.48	3.59	9899	71.8
ICE.US	Intercontinental Exchange Inc	20190108	73.77	74.12	71.2	72.15	4845666	69.5555	down	up	incorrect
ICL.US	ICL Group Ltd	20190108	5.77	5.77	5.66	5.76	202264	4.8552	down	down	correct
IDA.US	IDACORP Inc	20190108	90.03	92.92	89.81	92.85	246480	85.4644	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190108	11.67	11.83	11.6	11.83	114425	9.655	up	up	correct
IDT.US	IDT Corporation	20190108	7.01	7.65	7.01	7.44	96973	7.44	up	up	correct
IEX.US	IDEX Corporation	20190108	133.21	134.99	132.99	134.9	420783	130.3307	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190108	138.34	138.74	136.02	137.09	748058	127.5529	down	down	correct
IFN.US	The India Fund Inc	20190108	20.52	21.34	20.52	21.21	273578	14.916	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190108	9.63	9.66	9.5	9.66	68129	7.6156	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190108	6.12	6.18	6.08	6.14	515634	4.8714	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190108	18.76	18.86	18.51	18.51	29853	16.3207	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190108	6.5	6.65	6.5	6.62	664500	5.1527	up	up	correct
IGT.US	International Game Technology PLC	20190108	15.43	15.85	15.145	15.76	4355336	14.282	up	down	incorrect
IHC.US	Independence Holding Company	20190108	37.1	37.4	36.7901	37.27	5983	36.0974	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190108	7.55	7.56	7.43	7.46	84010	5.9471	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20190108	55.21	55.7	55.03	55.61	173476	53.477	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190108	10.06	10.08	10	10.06	41709	8.3326
IHTA.US	Invesco High Income 2024 Target Term Fund	20190108	9.43	9.44	9.35	9.4	17728	7.8464	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190108	19.99	20.32	19.99	20.31	25759	19.5055	up	up	correct
IIIN.US	Insteel Industries Inc	20190108	25.29	25.46	25.0054	25.26	63645	22.2871	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190108	14.02	14.02	13.94	13.97	143901	12.1284	down	down	correct
IIPR.US	PA	20190108	27.5	27.95	27.5	27.95	778	23.0221	up	up	correct
IMAX.US	IMAX Corporation	20190108	19.83	20.46	19.71	20	997458	20	up	up	correct
INFO.US	IHS Markit Ltd	20190108	49.63	49.98	48.92	49.76	2038844	48.9493	up	up	correct
INFY.US	Infosys Limited	20190108	9.82	9.845	9.715	9.75	9391649	9.0438	down	down	correct
ING.US	ING Groep N.V	20190108	11.45	11.485	11.325	11.42	4144701	10.1543	down	up	incorrect
INGR.US	Ingredion Incorporated	20190108	94.7	95.75	94.43	95.12	927293	87.5244	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20190108	10.05	10.31	10	10.22	1040932	9.4601	up	up	correct
INS.US	Intelligent Systems Corporation	20190108	16.64	16.95	16.02	16.15	45800	16.15	down	down	correct
INSI.US	Insight Select Income Fund	20190108	17.93	17.93	17.7945	17.93	11726	15.0137
INSP.US	Inspire Medical Systems Inc	20190108	46	46.865	44.9775	46.29	348613	46.29	up	up	correct
INSW.US	PA	20190108	23.4	23.4	23.2138	23.4	2350	21.0712
INT.US	World Fuel Services Corporation	20190108	23.17	23.74	22.98	23.74	732464	22.7843	up	up	correct
INVH.US	Invitation Homes Inc	20190108	19.99	20.26	19.77	20.18	2085595	19.0081	up	down	incorrect
IO.US	ION Geophysical Corporation	20190108	7.8	8.47	7.54	8.39	306782	8.39	up	up	correct
IP.US	International Paper Company	20190108	43.24	43.57	42.98	43.36	3413687	35.8894	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190108	21.54	21.955	21.4	21.89	6203288	19.2428	up	up	correct
IPI.US	Intrepid Potash Inc	20190108	2.94	3.07	2.94	2.98	55097	29.8	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190108	11.55	11.63	11.55	11.63	117735	10.0585	up	up	correct
IQV.US	IQVIA Holdings Inc	20190108	118.29	119.7	116.96	119.63	1286786	119.63	up	up	correct
IR.US	Ingersoll Rand Inc	20190108	21.94	22.34	21.57	21.86	1387641	19.5285	down	down	correct
IRL.US	The New Ireland Fund Inc	20190108	8.51	8.55	8.3963	8.5	18691	6.5687	down	down	correct
IRM.US	Iron Mountain Incorporated	20190108	33.7	34.43	33.65	34.29	1804583	27.583	up	up	correct
IRT.US	Independence Realty Trust Inc	20190108	9.52	9.69	9.48	9.69	833891	8.4891	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190108	13.68	13.7	13.56	13.62	103136	10.7287	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190108	25.2	25.305	25.2	25.25	17515	24.5113	up	up	correct
IT.US	Gartner Inc	20190108	127.06	128.9	127.05	128.46	558502	128.46	up	up	correct
ITCB.US	Itaú Corpbanca	20190108	13.8969	14.22	13.75	13.75	3019	11.9493	down	down	correct
ITGR.US	Integer Holdings Corporation	20190108	76.89	78.02	76.2017	77.86	214270	77.86	up	up	correct
ITT.US	ITT Inc	20190108	49.52	50.09	48.87	50	426033	48.4649	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20190108	9.8528	10.0926	9.7829	10.0527	19355619	7.1059	up	up	correct
ITW.US	Illinois Tool Works Inc	20190108	128.96	130.01	127.67	130.01	1309868	121.4819	up	up	correct
IVC.US	Invacare Corporation	20190108	4.83	4.98	4.67	4.96	1144220	4.9143	up	up	correct
IVH.US	Ivy Funds	20190108	12.97	13.02	12.92	12.98	83538	10.0246	up	down	incorrect
IVR.US	PC	20190108	24.2	24.36	24.12	24.33	22339	19.2268	up	down	incorrect
IVZ.US	Invesco Ltd	20190108	17.6	17.82	17.19	17.28	3998139	14.8017	down	down	correct
IX.US	ORIX Corporation	20190108	77.05	77.05	76.01	76.35	79310	69.007	down	down	correct
J.US	Jacobs Engineering Group Inc	20190108	60.04	60.39	59.31	59.63	932484	58.2288	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190108	8.84	8.89	8.67	8.83	19942	8.83	down	down	correct
JBGS.US	JBG SMITH Properties	20190108	35.33	36.36	35.25	36.33	847739	33.7194	up	down	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190108	25.21	25.67	25.21	25.67	1762	21.778	up	down	incorrect
JBL.US	Jabil Inc	20190108	24.07	24.27	22.9	23.41	3695868	22.8084	down	down	correct
JBT.US	John Bean Technologies Corporation	20190108	73.89	75.57	73.36	75.38	202449	74.566	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20190108	12.37	12.45	12.25	12.45	65304	9.8211	up	up	correct
JCI.US	Johnson Controls International plc	20190108	32.1	32.4	31.53	31.94	5591602	29.7678	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190108	8.8	8.99	8.67	8.94	117729	7.4522	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190108	9.49	9.64	9.37	9.54	90139	7.615	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190108	18.39	18.58	18.23	18.46	1718371	15.8386	up	up	correct
JELD.US	JELD	20190108	16.21	16.45	15.98	16.45	1029557	16.45	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190108	7.91	8.01	7.91	7.96	102087	6.8036	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190108	6.86	7.01	6.73	6.89	38369	6.3762	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190108	9.75	9.7852	9.73	9.76	278401	7.8403	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190108	14.4	14.58	14.3586	14.57	63361	11.4552	up	down	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190108	10.19	10.5	10.19	10.3694	5900	8.8974	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190108	9.38	9.47	9.34	9.39	195713	8.4161	up	up	correct
JHG.US	Janus Henderson Group plc	20190108	21.41	21.68	21.39	21.46	938060	18.1306	up	up	correct
JHI.US	John Hancock Investors Trust	20190108	14.92	15.06	14.92	15.01	13779	11.8627	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190108	13.05	13.1	12.97	13.04	51738	11.1794	down	down	correct
JHX.US	James Hardie Industries plc	20190108	10.99	11.71	10.95	11.18	227182	10.5593	up	up	correct
JILL.US	J.Jill Inc	20190108	5.48	5.48	5.32	5.35	211485	18.1576	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190108	11.7	11.71	11.22	11.47	354185	11.47	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190108	129.3	133.39	128.87	132.05	275048	131.1154	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20190108	22.6	22.75	22.6	22.65	27342	19.5838	up	up	correct
JMM.US	Nuveen Multi	20190108	6.91	7.1694	6.9049	6.9049	2695	5.981	down	down	correct
JMP.US	JMP Group LLC	20190108	4.3	4.34	4.261	4.34	12270	4.0216	up	up	correct
JNJ.US	Johnson & Johnson	20190108	128.18	130.5	127.73	129.96	9351570	120.0268	up	down	incorrect
JNPR.US	Juniper Networks Inc	20190108	27.78	27.94	27.35	27.87	2682888	25.3509	up	down	incorrect
JOE.US	The St. Joe Company	20190108	14.14	14.37	13.96	14.28	403748	14.1519	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190108	8.63	8.7524	8.63	8.67	34505	7.1526	up	up	correct
JP.US	Jupai Holdings Limited	20190108	4.21	4.21	4.02	4.08	76152	4.08	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190108	8.85	8.9399	8.75	8.9	553062	7.1667	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20190108	21.3	21.4	21.03	21.19	69714	17.3098	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190108	8.47	8.52	8.41	8.44	1091691	6.8833	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190108	21.54	21.5599	21.4501	21.51	5019	17.9811	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20190108	7.83	7.88	7.79	7.8	1215641	5.3466	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190108	14.32	14.53	14.2997	14.52	119411	11.3462	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190108	9.67	9.7	9.63	9.69	91476	7.7814	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20190108	8.86	9.0069	8.82	9	274956	7.1072	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190108	15.37	15.5153	15.331	15.48	34561	12.3728	up	up	correct
JT.US	Jianpu Technology Inc	20190108	4.87	5.13	4.81	5	397249	40	up	up	correct
JTA.US	Nuveen Tax	20190108	10.53	10.62	10.48	10.61	28154	8.6211	up	up	correct
JTD.US	Nuveen Tax	20190108	13.94	14.15	13.94	14.09	43455	11.3074	up	up	correct
JW.US	B	20190108	49.66	49.66	49.66	49.66	100	46.4792
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190108	49.66	49.66	49.66	49.66	100	45.6224
JWN.US	Nordstrom Inc	20190108	49.43	49.98	47.86	49.02	2424850	46.3828	down	down	correct
K.US	Kellogg Company	20190108	57.55	58	57.23	57.89	2168125	51.8055	up	up	correct
KAI.US	Kadant Inc	20190108	81.56	82.2	80.48	81.54	74196	79.6454	down	down	correct
KAMN.US	Kaman Corporation	20190108	56.82	57.27	55.83	57.13	120782	54.3964	up	up	correct
KAR.US	KAR Auction Services Inc	20190108	46.8553	47.0753	45.8157	46.9353	1582047	17.0176	up	up	correct
KB.US	KB Financial Group Inc	20190108	40.75	41.08	40.56	40.92	297354	37.7097	up	up	correct
KBH.US	KB Home	20190108	21.25	21.3	20.36	21.12	2551442	20.3866	down	down	correct
KBR.US	KBR Inc	20190108	17.14	17.2	16.6227	17.15	3299003	16.4466	up	up	correct
KEN.US	Kenon Holdings Ltd	20190108	17.27	17.7436	17.27	17.72	5314	13.8179	up	up	correct
KEP.US	Korea Electric Power Corporation	20190108	15.48	15.77	15.45	15.7	962647	14.9864	up	down	incorrect
KEX.US	Kirby Corporation	20190108	69.12	69.61	66.82	68.17	455726	68.17	down	down	correct
KEYS.US	Keysight Technologies Inc	20190108	65.04	65.88	64.13	65.65	1448668	65.65	up	down	incorrect
KF.US	The Korea Fund Inc	20190108	28.7	28.9041	28.375	28.49	11237	22.0237	down	up	incorrect
KFS.US	Kingsway Financial Services Inc	20190108	2.4127	2.52	2.35	2.4	11925	2.4	down	down	correct
KFY.US	Korn Ferry	20190108	41.67	42.8	41.67	42.64	429617	41.3826	up	up	correct
KGC.US	Kinross Gold Corporation	20190108	3.18	3.23	3.11	3.22	18027117	3.1366	up	down	incorrect
KIM.US	PM	20190108	21.78	21.86	21.497	21.85	22965	18.9529	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190108	14.99	15.11	14.9	15.04	185878	11.3172	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190108	24.84	25.99	24.69	25.92	1121790	25.0791	up	down	incorrect
KLR.US	Kaleyra Inc	20190108	10.15	10.15	10.097	10.15	500	10.15
KMB.US	Kimberly	20190108	114.35	115.18	112.6	114.95	2753755	104.5479	up	up	correct
KMI.US	Kinder Morgan Inc	20190108	16.75	17.17	16.66	17.14	20422270	14.2845	up	up	correct
KMPR.US	Kemper Corporation	20190108	68	69.58	67.8	69.52	331748	66.2632	up	up	correct
KMT.US	Kennametal Inc	20190108	34.39	35.01	34.24	34.99	833542	32.5215	up	up	correct
KMX.US	CarMax Inc	20190108	66	66	63.285	64.91	2899756	64.91	down	down	correct
KN.US	Knowles Corporation	20190108	12.86	13	12.65	12.76	1356177	12.76	down	down	correct
KNL.US	Knoll Inc	20190108	18.08	18.35	18.08	18.35	288820	17.2458	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190108	19.1	19.25	18.95	19.24	111697	13.4982	up	up	correct
KNX.US	Knight	20190108	27.8	28.64	27.68	28.63	2525314	27.9775	up	up	correct
KO.US	The Coca	20190108	47.25	47.57	47.035	47.48	15420740	43.139	up	up	correct
KODK.US	Eastman Kodak Company	20190108	2.82	2.85	2.755	2.84	131852	2.84	up	up	correct
KOF.US	Coca	20190108	64.02	64.59	63.48	64.58	57617	56.6356	up	up	correct
KOP.US	Koppers Holdings Inc	20190108	20.34	20.55	19.53	19.68	204624	19.68	down	down	correct
KOS.US	Kosmos Energy Ltd	20190108	4.79	4.88	4.56	4.63	5673200	4.4203	down	down	correct
KR.US	The Kroger Co	20190108	28.15	28.485	27.93	28.46	6063046	26.68	up	up	correct
KRA.US	Kraton Corporation	20190108	24.68	25.45	24.3	25.27	313482	25.27	up	up	correct
KRC.US	Kilroy Realty Corporation	20190108	63.87	65.02	63.67	64.73	579817	59.674	up	up	correct
KRG.US	Kite Realty Group Trust	20190108	14.96	15.54	14.89	15.48	717629	13.2676	up	up	correct
KRO.US	Kronos Worldwide Inc	20190108	12.53	12.87	12.53	12.62	675985	10.6835	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190108	15.08	15.22	14.5171	14.83	31353	11.0694	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190108	10.77	10.85	10.77	10.81	17640	9.3741	up	up	correct
KSS.US	Kohl's Corporation	20190108	68.87	69.49	67.02	69.18	3278455	62.2924	up	up	correct
KSU.US	P	20190108	25.22	25.22	25.22	25.22	0	23.076
KT.US	KT Corporation	20190108	14.64	14.66	14.48	14.59	309118	13.2895	down	down	correct
KTF.US	DWS Municipal Income Trust	20190108	10.7	10.75	10.63	10.67	72560	9.3235	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190108	29.47	29.5584	29.47	29.55	1183	24.5302	up	up	correct
KTN.US	Credit	20190108	29.6	29.61	29.1219	29.1222	2994	24.8852	down	down	correct
KW.US	Kennedy	20190108	19.24	19.53	19.01	19.47	570099	17.0823	up	up	correct
KWR.US	Quaker Chemical Corporation	20190108	182.49	184.65	178.495	184.37	120189	180.0401	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190108	15.88	15.94	15.65	15.89	756914	11.5564	up	up	correct
L.US	Loews Corporation	20190108	46.2	46.34	45.34	45.85	1105944	45.1292	down	down	correct
LAC.US	Lithium Americas Corp	20190108	3.37	3.469	3.3	3.3	73624	3.3	down	down	correct
LAD.US	Lithia Motors Inc	20190108	84.72	84.92	81.75	83.5	389238	81.6737	down	up	incorrect
LADR.US	Ladder Capital Corp	20190108	16.34	16.459	16.255	16.41	844295	13.1698	up	up	correct
LAIX.US	LAIX Inc	20190108	8.4	8.8	8.3001	8.72	7789	8.72	up	up	correct
LAZ.US	Lazard Ltd	20190108	37.67	38.35	37.31	37.58	1109500	33.2333	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190108	14	14	12.92	13.07	668400	12.7386	down	down	correct
LC.US	LendingClub Corporation	20190108	2.92	2.96	2.85	2.91	189404	14.55	down	up	incorrect
LCI.US	Lannett Company Inc	20190108	7.3	7.86	6.78	7.07	4361225	7.07	down	down	correct
LCII.US	LCI Industries	20190108	74.7	75.44	72.255	73.6	180824	68.0839	down	down	correct
LDOS.US	Leidos Holdings Inc	20190108	54.04	54.37	53.3	53.91	577571	51.498	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190108	22.73	22.82	22.41	22.61	108918	17.9275	down	down	correct
LEA.US	Lear Corporation	20190108	135.92	141.82	135.06	138.89	1444351	133.1181	up	up	correct
LEAF.US	Leaf Group Ltd	20190108	7.84	8.13	7.58	8.09	31424	8.09	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20190108	37.6	37.875	37.125	37.69	929285	33.6093	up	down	incorrect
LEJU.US	Leju Holdings Limited	20190108	1.37	1.4	1.3326	1.36	15203	1.36	down	down	correct
LEN.US	Lennar Corporation	20190108	42.74	43.15	41.84	42.89	6697606	41.8966	up	up	correct
LENB.US	Lennar Corporation	20190108	34.5	34.7145	33.65	34.63	39263	33.7345	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190108	7.49	7.54	7.42	7.48	223104	6.4421	down	down	correct
LFC.US	China Life Insurance Company Limited	20190108	10.63	10.75	10.58	10.72	1529433	9.6021	up	up	correct
LGC.US	U	20190108	9.82	9.84	9.8	9.84	174332	8.5178	up	up	correct
LGF.US	B	20190108	16.9	16.94	16.68	16.78	868796	16.78	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190108	18	18.04	17.7	17.87	913946	17.87	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20190108	13.57	13.77	13.57	13.7667	49701	10.6928	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20190108	128.12	129.1	127.09	128.36	1223176	128.36	up	up	correct
LHX.US	L3Harris Technologies Inc	20190108	135.26	135.8	132.09	133.74	1225707	126.9421	down	down	correct
LII.US	Lennox International Inc	20190108	221.3	222.195	218.61	221.93	287508	214.7112	up	down	incorrect
LIN.US	Linde plc	20190108	156.09	158.56	155.2	158.15	2207298	150.3919	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190108	0.78	0.8491	0.775	0.8	298976	0.8	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190108	10.67	10.92	10.4697	10.75	863571	10.75	up	up	correct
LLY.US	Eli Lilly and Company	20190108	115.69	116.42	114.52	116.34	3428938	109.8794	up	up	correct
LMT.US	Lockheed Martin Corporation	20190108	271.13	271.75	267.81	269.87	1791533	248.9585	down	down	correct
LNC.US	Lincoln National Corporation	20190108	54.8	54.92	53.37	53.55	2854982	48.6965	down	up	incorrect
LND.US	BrasilAgro	20190108	4.32	4.45	4.32	4.39	2719	3.7076	up	up	correct
LNN.US	Lindsay Corporation	20190108	91.75	93.085	85.4575	86.51	250113	83.5318	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190108	11.55	12.15	11.49	12.1	670756	11.4128	up	up	correct
LOW.US	Lowe's Companies Inc	20190108	96.66	97.855	95.61	97.63	4663534	92.7393	up	up	correct
LPG.US	Dorian LPG Ltd	20190108	6.22	6.4697	6.16	6.42	340701	5.9299	up	up	correct
LPI.US	Laredo Petroleum Inc	20190108	4.17	4.22	4	4.17	284151	83.4
LPL.US	LG Display Co. Ltd	20190108	8.45	8.53	8.4	8.47	195965	8.47	up	up	correct
LPX.US	Louisiana	20190108	22.73	22.96	22.43	22.79	1726146	21.5834	up	up	correct
LRN.US	Stride Inc	20190108	24.37	24.46	23.65	24.28	372399	24.28	down	up	incorrect
LSI.US	Life Storage Inc	20190108	91.78	92.47	91.22	92.1	664863	54.8132	up	up	correct
LTC.US	LTC Properties Inc	20190108	42	43.06	41.8036	42.64	212098	35.9281	up	up	correct
LTHM.US	Livent Corporation	20190108	14.44	14.84	14.09	14.35	671667	14.35	down	down	correct
LUB.US	Luby's Inc	20190108	1.4628	1.59	1.45	1.55	140176	0.9433	up	up	correct
LUMN.US	Lumen Technologies Inc	20190108	16.46	16.74	16.38	16.72	10723420	13.2651	up	up	correct
LUV.US	Southwest Airlines Co	20190108	48.5	48.59	47.21	47.54	4462644	46.7199	down	down	correct
LVS.US	Las Vegas Sands Corp	20190108	56.04	56.73	55.37	56.58	3856657	52.7312	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190108	70.61	71.61	69.81	70.91	2914302	68.2424	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190108	17.57	17.7099	17.19	17.57	126120	16.1359
LXP.US	PC	20190108	49.551	49.551	49.551	49.551	0	41.5612
LXU.US	LSB Industries Inc	20190108	6.22	6.5	6.13	6.35	144327	4.8846	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190108	87.71	89.025	87.51	88.61	1962731	63.7623	up	up	correct
LYG.US	Lloyds Banking Group plc	20190108	2.71	2.725	2.67	2.71	7427345	2.3084
LYV.US	Live Nation Entertainment Inc	20190108	51.5	52.42	51.19	52.11	1257103	52.11	up	down	incorrect
LZB.US	La	20190108	29.45	29.94	29.25	29.91	322869	28.6297	up	up	correct
M.US	Macy's Inc	20190108	30.4	30.92	29.85	30.83	8982006	26.9884	up	up	correct
MA.US	Mastercard Incorporated	20190108	189.9	192.49	188.5	192.28	5069727	189.5894	up	down	incorrect
MAA.US	PI	20190108	62.0588	64.2699	61.75	64.2699	955	52.7901	up	up	correct
MAC.US	The Macerich Company	20190108	45.64	46.7	45.43	46.51	1083554	37.6146	up	up	correct
MAIN.US	Main Street Capital Corporation	20190108	36.02	36.17	35.73	36.03	223805	29.2937	up	down	incorrect
MAN.US	ManpowerGroup Inc	20190108	68.03	69.23	67.7	69.16	674541	64.138	up	up	correct
MANU.US	Manchester United plc	20190108	19.49	19.55	19.02	19.07	70406	18.4634	down	down	correct
MAS.US	Masco Corporation	20190108	31.88	32.06	31.325	31.89	5182011	30.5952	up	up	correct
MATX.US	Matson Inc	20190108	33.52	33.83	32.94	33.79	187056	31.783	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190108	10.75	10.79	10.65	10.71	142233	9.3182	down	up	incorrect
MAXR.US	Maxar Technologies Inc	20190108	7.3	7.31	5.04	6.03	11143060	5.9751	down	down	correct
MBI.US	MBIA Inc	20190108	9.32	9.36	9.18	9.25	636859	9.25	down	down	correct
MBSC.US	UN	20190108	20	20	20	20	9277	20
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190108	7.78	7.97	7.74	7.95	2837029	5.6006	up	down	incorrect
MC.US	Moelis & Company	20190108	35.72	36.55	35.62	36.39	609634	27.0491	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190108	13.02	13.06	12.96	13.03	57138	11.4752	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190108	32.32	33.08	32.01	32.93	13147	32.93	up	up	correct
MCD.US	McDonald's Corporation	20190108	181.96	182.29	179.91	180.6	2941377	168.2005	down	down	correct
MCI.US	Barings Corporate Investors	20190108	15.29	15.29	15.02	15.12	55581	12.4432	down	down	correct
MCK.US	McKesson Corporation	20190108	116.06	118.65	116.06	117.71	1956640	114.0532	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190108	6.46	6.57	6.46	6.57	97773	4.7611	up	up	correct
MCO.US	Moody's Corporation	20190108	142.37	145.95	141.49	145.9	1437454	142.1829	up	up	correct
MCR.US	MFS Charter Income Trust	20190108	7.61	7.631	7.59	7.6	99645	5.8994	down	down	correct
MCS.US	The Marcus Corporation	20190108	42.14	43.1	42.0157	43.06	167133	42.0246	up	up	correct
MCY.US	Mercury General Corporation	20190108	51.11	51.12	50.32	50.91	302726	43.9134	down	up	incorrect
MD.US	MEDNAX Inc	20190108	34.04	34.65	33.87	34.44	999662	34.44	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190108	28.4815	28.9167	27.9444	28.3796	770941	23.7153	down	up	incorrect
MDLQ.US	Medley LLC	20190108	22.43	22.5	22.0438	22.4	11494	15.5692	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190108	20.7	20.8779	20.0398	20.18	5150	13.6533	down	up	incorrect
MDP.US	Meredith Corporation	20190108	54.45	55.3	54.19	54.22	576817	50.4287	down	down	correct
MDT.US	Medtronic plc	20190108	83.28	83.96	81.6637	83.03	14472210	77.7702	down	down	correct
MDU.US	MDU Resources Group Inc	20190108	24.04	24.42	24.04	24.27	971223	22.1478	up	up	correct
MED.US	Medifast Inc	20190108	126.88	126.88	106.31	107.24	913824	97.7453	down	up	incorrect
MEI.US	Methode Electronics Inc	20190108	24.71	24.71	24.09	24.56	574330	23.5701	down	down	correct
MER.US	PK	20190108	25.56	25.63	25.5	25.61	46100	22.6679	up	up	correct
MFC.US	Manulife Financial Corporation	20190108	15	15.27	14.97	15.21	2484099	13.1604	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190108	3.16	3.2	3.15	3.16	926009	2.7944
MFGP.US	Micro Focus International plc	20190108	18.45	18.58	18.25	18.52	519291	11.8226	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190108	12.95	12.99	12.85	12.85	129429	11.32	down	down	correct
MFM.US	MFS Municipal Income Trust	20190108	6.49	6.61	6.44	6.5	196212	5.654	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190108	25.89	25.89	25.83	25.85	3896	21.8951	down	down	correct
MFV.US	MFS Special Value Trust	20190108	5.2	5.2	5.11	5.18	21038	3.9394	down	up	incorrect
MG.US	Mistras Group Inc	20190108	15.06	15.39	15.03	15.36	32793	15.36	up	up	correct
MGA.US	Magna International Inc	20190108	47.2	48.015	47.2	47.64	1022482	43.8908	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190108	4.51	4.52	4.5	4.5	60470	3.8063	down	up	incorrect
MGM.US	MGM Resorts International	20190108	26.99	27.27	26.3547	27.21	9039085	26.503	up	up	correct
MGP.US	MGM Growth Properties LLC	20190108	27.4	27.87	27.1	27.71	435570	23.227	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190108	19.94	20.05	19.79	20.05	63632	16.6638	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190108	12.26	12.42	12.15	12.17	1158370	12.1025	down	down	correct
MH.US	PD	20190108	8.56	8.74	8.4	8.52	42865	8.52	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190108	15.17	15.22	15.1	15.15	20500	13.1695	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20190108	7.18	7.18	7.14	7.1531	16949	6.416	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190108	11.35	11.4	11.231	11.27	129000	9.7923	down	down	correct
MHK.US	Mohawk Industries Inc	20190108	125.72	125.99	122.3301	123.06	895520	123.06	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190108	16.01	16.35	15.801	16	22956	13.9254	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190108	12.25	12.2726	12.24	12.25	16511	10.756
MHNC.US	Maiden Holdings North America Ltd	20190108	18.85	19.3266	18.65	18.91	114751	14.4753	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190108	40.2	40.61	39.59	39.85	764700	2.0894	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190108	3.73	3.75	3.7149	3.74	163779	2.9429	up	up	correct
MIXT.US	MiX Telematics Limited	20190108	15.53	15.68	15.17	15.65	41072	14.7322	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190108	12.72	12.82	12.72	12.75	52853	11.1623	up	up	correct
MKC.US	V	20190108	69.32	69.32	68.5	69.32	1200	66.5535
MKL.US	Markel Corporation	20190108	1050.73	1053.9	1026.9301	1040.42	43994	1040.42	down	down	correct
MLI.US	Mueller Industries Inc	20190108	24.44	24.72	24.25	24.63	209857	23.6586	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190108	180.72	181.309	176.35	178.48	663810	174.0142	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190108	9.98	10.32	9.98	10.31	12283	10.31	up	up	correct
MLR.US	Miller Industries Inc	20190108	28.19	28.39	27.64	27.97	39410	26.2165	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20190108	80.66	80.98	79.59	80.82	1591145	76.7883	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190108	19.85	19.94	19.78	19.94	70782	17.243	up	down	incorrect
MMI.US	Marcus & Millichap Inc	20190108	35.04	36.42	34.975	36.38	233504	36.38	up	down	incorrect
MMM.US	3M Company	20190108	193	194.11	189.58	191.68	2479787	173.2753	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190108	60.64	62.057	60.52	61.62	1009975	48.0287	up	down	incorrect
MMS.US	Maximus Inc	20190108	66.82	68.33	66.46	68.32	554495	65.4536	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190108	5.4	5.45	5.4	5.42	599208	4.3133	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190108	13.38	13.38	13.03	13.06	175635	11.5077	down	down	correct
MN.US	Manning & Napier Inc	20190108	2.13	2.187	2.0401	2.17	97606	2.0039	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190108	14.03	14.2	14.03	14.185	21264	12.5415	up	up	correct
MNR.US	PC	20190108	22.76	23.1386	22.76	23	28656	19.1248	up	up	correct
MO.US	Altria Group Inc	20190108	49.26	49.87	49.01	49.06	10725433	39.1368	down	down	correct
MOD.US	Modine Manufacturing Company	20190108	11.84	12.13	11.78	11.85	386042	11.85	up	down	incorrect
MODN.US	Model N Inc	20190108	13.69	13.94	13.43	13.78	353071	13.78	up	up	correct
MOG.US	A	20190108	79.26	81.78	78.0501	81.78	98766	79.0516	up	down	incorrect
MOGU.US	MOGU Inc	20190108	18.56	18.56	17.0577	18.1	108387	18.1	down	up	incorrect
MOH.US	Molina Healthcare Inc	20190108	120.15	128.59	120.15	128.31	1137714	128.31	up	up	correct
MOS.US	The Mosaic Company	20190108	31.02	31.48	30.81	31.36	3121640	30.4769	up	up	correct
MOV.US	Movado Group Inc	20190108	34.05	34.05	32.73	33.29	186596	31.2432	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190108	13.04	13.04	12.89	12.89	28228	11.3218	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190108	62.61	63.64	61.89	62.87	5884769	54.9875	up	up	correct
MPLX.US	MPLX LP	20190108	33.52	34.025	33.21	33.65	2032323	23.6885	up	up	correct
MPV.US	Barings Participation Investors	20190108	15.08	15.15	15	15.14	14139	12.6486	up	up	correct
MPW.US	Medical Properties Trust Inc	20190108	16.46	16.7	16.34	16.61	3674670	14.1498	up	up	correct
MPX.US	Marine Products Corporation	20190108	18.49	18.63	18.12	18.26	41987	16.5454	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190108	11.82	11.87	11.82	11.84	27269	10.3553	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190108	13.48	13.56	13.48	13.52	22770	11.7796	up	down	incorrect
MRC.US	MRC Global Inc	20190108	14.15	14.62	14.045	14.42	1088593	14.42	up	up	correct
MRK.US	Merck & Co. Inc	20190108	75.8123	76.1521	75.2278	75.9322	11351850	65.9665	up	up	correct
MRO.US	Marathon Oil Corporation	20190108	15.88	15.97	15.3	15.48	12484830	14.8863	down	down	correct
MSA.US	MSA Safety Incorporated	20190108	96.38	98.22	95.32	98.08	121720	94.3116	up	up	correct
MSB.US	Mesabi Trust	20190108	25.97	26.97	25.97	26.91	22042	19.8098	up	up	correct
MSC.US	Studio City International Holdings Limited	20190108	16	16.75	16	16.72	1937	16.72	up	up	correct
MSCI.US	MSCI Inc	20190108	148.32	150.38	146.87	150.34	535898	146.3586	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190108	8.49	8.5301	8.42	8.48	144120	7.25	down	down	correct
MSGS.US	W	20190108	270.3	273.22	264.85	269.4	215051	267.6422	down	down	correct
MSI.US	Motorola Solutions Inc	20190108	116.9	119.51	116.27	119.51	1430010	114.2085	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190108	77.2	77.98	75.49	77.94	695780	62.8014	up	up	correct
MT.US	ArcelorMittal	20190108	22.15	22.305	21.915	22.2	2032662	21.7379	up	down	incorrect
MTB.US	M&T Bank Corporation	20190108	150.67	151.27	149.35	150.75	1423178	137.4439	up	up	correct
MTD.US	Mettler	20190108	547.2	556.53	540.745	556.53	188427	556.53	up	up	correct
MTDR.US	Matador Resources Company	20190108	18.65	19.01	18.22	18.9	3145383	18.8264	up	up	correct
MTG.US	MGIC Investment Corporation	20190108	10.72	10.81	10.5275	10.81	2272526	10.2438	up	up	correct
MTH.US	Meritage Homes Corporation	20190108	40.74	41.39	40.03	41.2	675645	41.2	up	down	incorrect
MTL.US	P	20190108	0.6999	0.7	0.6999	0.7	874	0.7	up	down	incorrect
MTN.US	Vail Resorts Inc	20190108	222.17	225.42	216.12	216.77	634741	206.4967	down	down	correct
MTOR.US	Meritor Inc	20190108	17.65	17.74	17.31	17.56	1731575	17.56	down	down	correct
MTR.US	Mesa Royalty Trust	20190108	12.62	12.62	12.02	12.18	3073	10.1876	down	down	correct
MTRN.US	Materion Corporation	20190108	45.58	46.11	45.02	46.1	150777	45.1095	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190108	20.2	20.3	20.11	20.143	46731	18.5587	down	down	correct
MTW.US	The Manitowoc Company Inc	20190108	15.79	15.87	15.43	15.62	1030666	15.62	down	down	correct
MTX.US	Minerals Technologies Inc	20190108	52.52	53.06	51.94	52.05	215650	51.5199	down	down	correct
MTZ.US	MasTec Inc	20190108	44.55	44.63	43.5	44.3	857392	44.3	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190108	14.1	14.28	13.922	13.98	92384	12.175	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190108	12.76	12.8	12.72	12.72	126004	11.2278	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190108	11.88	11.96	11.88	11.91	49735	10.408	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190108	5.13	5.2	5.13	5.17	1648102	4.6772	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190108	13.5	13.53	13.46	13.5	47661	12.1644
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190108	13.1	13.14	13.079	13.13	77845	11.6136	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190108	12.96	13	12.96	12.97	36907	11.2201	up	up	correct
MUR.US	Murphy Oil Corporation	20190108	26.49	26.72	25.91	26.57	1699238	23.7283	up	up	correct
MUSA.US	Murphy USA Inc	20190108	78.17	78.85	77.37	78.73	390373	78.0277	up	up	correct
MUX.US	McEwen Mining Inc	20190108	1.83	1.87	1.81	1.86	1448265	1.8545	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20190108	8.53	8.58	8.52	8.55	68951	7.4497	up	up	correct
MVO.US	MV Oil Trust	20190108	8.25	8.3046	7.75	7.75	74329	5.2791	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190108	14.01	14.1	13.993	14	64858	12.1563	down	down	correct
MWA.US	Mueller Water Products Inc	20190108	9.29	9.37	9.24	9.32	551755	8.8196	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190108	6.65	6.65	6.5	6.57	152621	6.57	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190108	10.47	10.5843	10.4673	10.552	4200	10.552	up	up	correct
MXF.US	The Mexico Fund Inc	20190108	13.88	14.2	13.871	14.09	42786	12.3269	up	up	correct
MXL.US	MaxLinear Inc	20190108	17.57	17.77	17.1	17.18	476872	17.18	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190108	13.35	13.38	13.3131	13.33	21696	11.7777	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190108	13.08	13.2206	13.06	13.19	148676	11.4417	up	up	correct
MYE.US	Myers Industries Inc	20190108	15.24	15.82	15.2	15.57	183161	14.1501	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190108	12.3	12.3537	12.3	12.33	120362	10.852	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190108	13.47	13.52	13.4621	13.5	79928	11.6203	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190108	11.76	11.78	11.7	11.7	42230	10.2951	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190108	17.03	17.99	16.99	17.59	142521	17.59	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190108	12.99	13.06	12.92	12.99	331115	12.1485
NAD.US	Nuveen Quality Municipal Income Fund	20190108	12.83	12.92	12.83	12.92	525953	11.7828	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190108	12.52	12.61	12.5	12.59	54194	11.5692	up	up	correct
NAT.US	Nordic American Tankers Limited	20190108	2.3	2.3	2.18	2.19	1528268	1.8354	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190108	12.2247	12.32	12.2247	12.293	13374	11.3736	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190108	19.9	19.91	19.8248	19.85	92760	16.8656	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190108	32.32	32.58	31.73	32.58	222193	30.3958	up	up	correct
NBR.US	Nabors Industries Ltd	20190108	2.78	2.78	2.54	2.63	416624	126.4652	down	down	correct
NC.US	NACCO Industries Inc	20190108	35.89	37.5	35.86	36.6	13262	34.0121	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190108	9.32	9.38	9.313	9.33	37151	8.4969	up	down	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190108	44.98	45.68	44.495	45.03	2224924	45.03	up	up	correct
NCR.US	NCR Corporation	20190108	24.75	24.93	24.1	24.45	839236	24.45	down	down	correct
NCV.US	PA	20190108	23.96	23.96	23.72	23.73	19494	20.37	down	down	correct
NCZ.US	PA	20190108	23.29	23.45	23.191	23.34	14287	21.5059	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190108	8.45	8.6	8.34	8.49	101903	55.5517	up	up	correct
NEA.US	Nuveen AMT	20190108	12.7	12.73	12.66	12.72	566993	11.6178	up	up	correct
NEM.US	Newmont Corporation	20190108	33.63	34.08	33.39	34.07	6457234	31.0133	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20190108	43.97	44.37	42.77	43.13	261192	38.5167	down	down	correct
NETI.US	Eneti Inc	20190108	6.2475	6.3671	6.2276	6.3472	19020	56.7882	up	up	correct
NEU.US	NewMarket Corporation	20190108	405.87	407.78	400.7008	403.6	63160	380.1969	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190108	13.36	13.44	13.17	13.23	87234	11.8513	down	down	correct
NEW.US	Puxin Limited	20190108	5.72	6	5.7	5.8	18883	5.8	up	down	incorrect
NEWR.US	New Relic Inc	20190108	86.34	87.33	83.08	86.29	479695	86.29	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190108	9.05	9.11	8.71	8.86	1304592	8.86	down	up	incorrect
NEXA.US	Nexa Resources S.A	20190108	12.38	12.57	12.03	12.08	131606	10.3482	down	down	correct
NFG.US	National Fuel Gas Company	20190108	52.69	53.53	52.68	53.42	476905	48.127	up	up	correct
NFH.US	WS	20190108	9.76	9.79	9.75	9.79	64388	8.2478	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190108	11.33	11.335	11.12	11.25	306820	9.0718	down	down	correct
NGG.US	National Grid plc	20190108	49.72	50.32	49.61	50.3	776920	42.7396	up	up	correct
NGL.US	PC	20190108	10.91	11.27	10.85	10.91	1071445	9.2909
NGS.US	Natural Gas Services Group Inc	20190108	18.53	18.7055	18.1	18.28	18468	18.28	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190108	15.81	16.2	15.76	16.13	251522	13.5397	up	up	correct
NGVT.US	Ingevity Corporation	20190108	85.5	86.28	84.94	86.22	104538	86.22	up	up	correct
NHI.US	National Health Investors Inc	20190108	76.91	78.24	76.68	78.24	217111	65.9947	up	up	correct
NI.US	PB	20190108	25.45	25.45	25.36	25.3893	229103	21.229	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190108	12.62	12.69	12.6189	12.62	80168	11.6931
NIE.US	AllianzGI Equity & Convertible Income Fund	20190108	19.63	19.99	19.49	19.99	109241	15.5862	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190108	9.84	9.91	9.76	9.79	25281	9.1915	down	down	correct
NINE.US	Nine Energy Service Inc	20190108	25.42	25.83	23.685	24.12	145794	24.12	down	up	incorrect
NIO.US	NIO Inc	20190108	6.57	6.58	6.165	6.4	9603777	6.4	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190108	12.61	12.67	12.61	12.65	102072	11.8827	up	up	correct
NJR.US	New Jersey Resources Corporation	20190108	44.48	45.66	44.22	45.63	498234	41.2071	up	up	correct
NKE.US	NIKE Inc	20190108	76.83	77.4	76.2	76.73	8808978	74.6478	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190108	11.26	11.287	11.26	11.28	25608	10.4542	up	up	correct
NKX.US	Nuveen California AMT	20190108	13.03	13.06	12.91	12.99	138668	11.9377	down	down	correct
NL.US	NL Industries Inc	20190108	3.85	4.02	3.835	4.02	24647	3.7224	up	up	correct
NLS.US	Nautilus Inc	20190108	11.25	11.275	11.07	11.19	142207	11.19	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20190108	25.31	25.54	25.09	25.41	2809321	23.6108	up	up	correct
NM.US	PH	20190108	3.68	3.8	3.65	3.8	2776	3.8	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190108	10.36	10.42	10.33	10.36	14396	9.6172
NMK.US	PC	20190108	95	96	95	96	247	85.4253	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190108	1.24	1.25	1.13	1.16	64284	14.7519	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20190108	4	4	3.83	3.83	484	3.83	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20190108	3.68	3.8	3.65	3.8	2776	3.8	up	up	correct
NMR.US	Nomura Holdings Inc	20190108	4.03	4.03	3.94	3.99	622674	3.5579	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190108	12.557	12.58	12.53	12.54	11939	11.5296	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190108	12.1	12.34	12.1	12.34	7951	11.4693	up	down	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190108	12.12	12.17	12.04	12.14	214945	11.193	up	up	correct
NNI.US	Nelnet Inc	20190108	54.68	54.68	53.31	53.87	81797	51.8788	down	down	correct
NNN.US	National Retail Properties Inc	20190108	47.95	48.5	47.55	48.23	2263726	41.9192	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190108	9.7	9.771	9.66	9.66	2336	5.5924	down	down	correct
NOA.US	North American Construction Group Ltd	20190108	9.81	9.8968	9.65	9.81	73342	9.4937
NOAH.US	Noah Holdings Limited	20190108	46.81	47.01	44.6	44.86	131279	44.86	down	down	correct
NOC.US	Northrop Grumman Corporation	20190108	251.4	253.39	248.01	250.96	1082429	239.7159	down	down	correct
NOK.US	Nokia Corporation	20190108	6.07	6.16	6.03	6.15	33497461	6.0227	up	down	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190108	11.78	11.85	11.71	11.8205	5597	10.9763	up	up	correct
NOMD.US	Nomad Foods Limited	20190108	17.85	18.18	17.845	18.14	827775	18.14	up	up	correct
NOV.US	NOV Inc	20190108	28.19	28.22	27.52	27.96	3140726	27.4717	down	down	correct
NOW.US	ServiceNow Inc	20190108	189.75	191.65	184.56	188.11	1609200	188.11	down	down	correct
NP.US	Neenah Inc	20190108	61.66	63.15	61	62.07	84188	56.1684	up	up	correct
NPK.US	National Presto Industries Inc	20190108	115.91	120.68	115.59	118.39	32526	98.848	up	up	correct
NPO.US	EnPro Industries Inc	20190108	62.36	62.36	61.11	61.99	120547	59.1831	down	up	incorrect
NPTN.US	NeoPhotonics Corporation	20190108	7.01	7.1	6.92	6.99	550161	6.99	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190108	12.15	12.18	12.15	12.18	17610	11.2982	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190108	12.52	12.63	12.52	12.6	76256	11.4708	up	down	incorrect
NR.US	Newpark Resources Inc	20190108	8.09	8.16	7.94	8.02	498799	8.02	down	down	correct
NRG.US	NRG Energy Inc	20190108	39.89	40.22	39.64	40	2727709	37.2555	up	up	correct
NRK.US	Nuveen New York AMT	20190108	11.96	12	11.9	11.99	214844	11.2502	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20190108	38.69	39.34	38.56	39	23465	30.377	up	up	correct
NRT.US	North European Oil Royalty Trust	20190108	6.39	6.39	6.31	6.35	9171	4.87	down	up	incorrect
NS.US	PC	20190108	23.01	23.45	22.9654	23.432	33695	17.566	up	up	correct
NSA.US	PA	20190108	25.47	25.91	25.36	25.89	510292	22.8707	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20190108	154.1	158.44	154.1	156.64	3538378	148.3556	up	up	correct
NSCO.US	WS	20190108	9.99	10	9.99	9.99	251075	6.1005
NSL.US	Nuveen Senior Income Fund	20190108	5.83	5.85	5.82	5.83	51830	4.6564
NSP.US	Insperity Inc	20190108	91.38	92.83	89.95	92.75	228133	86.4507	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190108	32.82	33.12	32.325	32.97	202802	28.599	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20190108	13.86	13.97	13.57	13.91	605352	108.411	up	up	correct
NTP.US	Nam Tai Property Inc	20190108	8.84	9	8.8381	8.95	2158	8.95	up	up	correct
NTR.US	Nutrien Ltd	20190108	48.71	49.48	48.52	49.21	1921753	44.1971	up	up	correct
NTZ.US	Natuzzi S.p.A	20190108	0.98	0.98	0.94	0.95	1870	4.75	down	up	incorrect
NUE.US	Nucor Corporation	20190108	54.18	55.4	54.18	55.26	2835576	50.9521	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190108	13.71	13.7699	13.7	13.7369	27056	12.6899	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190108	62	63.15	60.88	61.81	418564	55.8493	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190108	9.53	9.55	9.4901	9.5	287206	8.8697	down	down	correct
NUW.US	Nuveen AMT	20190108	15.13	15.17	15.1	15.15	23058	14.0343	up	up	correct
NVG.US	Nuveen AMT	20190108	14.32	14.36	14.27	14.3	473338	12.8999	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190108	9.97	10.1	9.81	10.08	145783	10.08	up	up	correct
NVR.US	NVR Inc	20190108	2452.2	2494.96	2425	2494.96	54729	2494.96	up	up	correct
NVRO.US	Nevro Corp	20190108	37.28	40.517	37.24	39.8	915647	39.8	up	up	correct
NVS.US	Novartis AG	20190108	84.9864	85.5982	84.8581	85.5686	2433171	68.8751	up	up	correct
NVT.US	nVent Electric plc	20190108	22.38	23.17	22.18	22.77	1231462	20.8411	up	up	correct
NVTA.US	Invitae Corporation	20190108	13.84	14.14	12.9	13.07	1432528	13.07	down	down	correct
NWG.US	NatWest Group plc	20190108	5.78	5.83	5.76	5.82	814685	4.7115	up	up	correct
NWN.US	Northwest Natural Holding Company	20190108	60.12	60.46	58.22	59.32	255517	53.6563	down	down	correct
NX.US	Quanex Building Products Corporation	20190108	15.17	15.31	14.91	15.31	184218	14.532	up	down	incorrect
NXC.US	Nuveen California Select Tax	20190108	13.53	13.7401	13.43	13.43	31197	12.1384	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190108	13.1	13.17	13.1	13.15	137200	11.9772	up	up	correct
NXN.US	Nuveen New York Select Tax	20190108	13.28	13.348	13.25	13.25	8638	11.9803	down	down	correct
NXP.US	Nuveen Select Tax	20190108	14.37	14.45	14.32	14.32	28317	12.9426	down	down	correct
NXQ.US	Nuveen Select Tax	20190108	13.76	13.79	13.74	13.77	11084	12.4456	up	up	correct
NXR.US	Nuveen Select Tax	20190108	14.75	14.85	14.72	14.8	15527	13.3816	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20190108	36.22	37.3116	36.17	37.16	164762	34.1062	up	down	incorrect
NYCB.US	PU	20190108	46.49	46.49	46	46	5050	46	down	down	correct
NYT.US	The New York Times Company	20190108	22.99	23.4	22.93	23.4	1851584	23.0172	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20190108	13.97	14.065	13.94	14.06	362996	13.0592	up	up	correct
O.US	Realty Income Corporation	20190108	62.55	63.4	62.2	63.19	2793100	55.9233	up	up	correct
OAK.US	PB	20190108	23.8	24.59	23.79	24.34	103446	20.2218	up	down	incorrect
OC.US	Owens Corning	20190108	44.81	44.85	44.08	44.35	1324489	42.6283	down	up	incorrect
OCN.US	Ocwen Financial Corporation	20190108	1.62	1.67	1.56	1.66	1147384	24.9	up	down	incorrect
ODC.US	Oil	20190108	27.41	28.14	26.825	27.41	9148	25.0676
OEC.US	Orion Engineered Carbons S.A	20190108	26.67	26.97	26.34	26.68	192192	25.2698	up	up	correct
OFC.US	Corporate Office Properties Trust	20190108	22.77	23.07	22.58	22.99	841148	20.4929	up	up	correct
OFG.US	OFG Bancorp	20190108	16.94	16.94	16.59	16.89	265949	16.1247	down	down	correct
OGE.US	OGE Energy Corp	20190108	39.01	39.93	38.95	39.91	1862557	34.9974	up	up	correct
OGS.US	ONE Gas Inc	20190108	77.57	78.83	77.27	78.73	226534	72.577	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190108	35.41	36.31	35.26	36.21	1694276	28.8327	up	up	correct
OI.US	O	20190108	17.84	18.08	17.78	18.03	958591	17.6709	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190108	7.26	7.36	7.2	7.34	148625	6.3295	up	up	correct
OIBR.US	C	20190108	1.42	1.43	1.32	1.38	23400900	1.38	down	down	correct
OII.US	Oceaneering International Inc	20190108	14.8	15.15	14.38	15.05	1684546	15.05	up	up	correct
OIS.US	Oil States International Inc	20190108	17.48	17.87	17.18	17.51	482245	17.51	up	down	incorrect
OKE.US	ONEOK Inc	20190108	58.31	59.18	57.93	58.87	2696809	46.5968	up	up	correct
OLN.US	Olin Corporation	20190108	21.7	22.38	21.54	21.74	2612360	19.3709	up	up	correct
OLP.US	One Liberty Properties Inc	20190108	25.28	26.03	25.02	26.03	34700	20.8181	up	up	correct
OMC.US	Omnicom Group Inc	20190108	74.57	75.53	74.3	75	2361472	66.9315	up	up	correct
OMF.US	OneMain Holdings Inc	20190108	26.49	26.86	25.92	26.22	1217200	17.2516	down	down	correct
OMI.US	Owens & Minor Inc	20190108	6.56	6.67	6.23	6.33	937248	6.3071	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190108	8.72	8.83	8.32	8.35	114200	8.35	down	down	correct
ONTO.US	Onto Innovation Inc	20190108	27.89	28.11	27.3178	27.43	170951	27.43	down	down	correct
OOMA.US	Ooma Inc	20190108	14.68	14.87	14.465	14.83	38921	14.83	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190108	26.4	26.5	25.74	26.17	83137	23.6678	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20190108	8.8	9.18	8.78	9.09	497533	8.7264	up	up	correct
ORA.US	Ormat Technologies Inc	20190108	52.76	53.43	52.23	53.24	112939	52.2064	up	up	correct
ORAN.US	Orange S.A	20190108	15.97	15.97	15.72	15.76	447471	13.084	down	down	correct
ORC.US	Orchid Island Capital Inc	20190108	6.78	6.86	6.73	6.77	612474	4.323	down	up	incorrect
ORCL.US	Oracle Corporation	20190108	47.93	48.36	47.2	47.88	16255690	45.5612	down	up	incorrect
ORI.US	Old Republic International Corporation	20190108	20.66	20.79	20.41	20.79	968440	15.763	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20190108	4.73	4.855	4.525	4.69	147800	4.69	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190108	2	2.06	1.97	2.02	461063	2.02	up	down	incorrect
OSK.US	Oshkosh Corporation	20190108	64.29	65.97	63.85	65.66	846469	62.9041	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190108	18.56	19.42	18.53	19.34	846500	17.8541	up	up	correct
OVV.US	Ovintiv Inc	20190108	6.37	6.585	6.33	6.41	5370232	29.2474	up	up	correct
OXM.US	Oxford Industries Inc	20190108	75.92	77.23	74.59	77.17	252185	72.7643	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190108	65.3	66.31	64.9	64.99	5420133	58.847	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190108	87.68	91.03	87.68	90.09	66101	82.1031	up	up	correct
PACK.US	Ranpak Holdings Corp	20190108	10	10.06	10	10.06	98204	10.06	up	up	correct
PAG.US	Penske Automotive Group Inc	20190108	44.73	45	44.13	44.77	540959	41.7025	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190108	21.48	22.22	21.48	21.65	2318874	21.65	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190108	14.05	14.05	13.84	13.9	27561	12.292	down	up	incorrect
PAM.US	Pampa Energía S.A	20190108	35.96	36.5	35.2	36.49	186537	36.49	up	up	correct
PAR.US	PAR Technology Corporation	20190108	20.91	21.85	20.33	21.67	56959	21.3982	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190108	15.06	15.77	14.99	15.75	480462	15.75	up	down	incorrect
PAYC.US	Paycom Software Inc	20190108	126.16	128.06	123.3632	127.14	488132	127.14	up	up	correct
PB.US	Prosperity Bancshares Inc	20190108	66.88	66.93	65.495	66.87	480274	61.456	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190108	32.16	32.61	32.16	32.42	806510	26.8494	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190108	24.11	24.14	23.821	23.821	13032	19.4422	down	down	correct
PBF.US	PBF Energy Inc	20190108	34.46	34.67	33.01	33.49	1672209	31.7576	down	down	correct
PBFX.US	PBF Logistics LP	20190108	21.45	21.45	21.03	21.24	94452	15.7202	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190108	31.75	32.14	31.39	31.72	485164	31.72	down	down	correct
PBI.US	Pitney Bowes Inc	20190108	6.6	6.71	6.5	6.68	1564912	5.9412	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190108	15.34	15.4298	15.07	15.2	17556881	12.0108	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190108	13.57	13.58	13.3	13.39	9068105	11.429	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190108	6.75	6.87	6.6981	6.85	76377	5.6457	up	up	correct
PBY.US	Prospect Capital Corporation	20190108	23.52	23.52	23.52	23.52	242	20.1403
PCF.US	High Income Securities Fund	20190108	8.93	8.95	8.92	8.92	33214	6.9027	down	down	correct
PCG.US	PG&E Corporation	20190108	16.79	17.56	15.78	17.56	34202020	17.56	up	down	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190108	21.99	22.24	21.87	22.14	712465	16.4298	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190108	8.16	8.25	8.1	8.21	116692	7.1024	up	up	correct
PCM.US	PCM Fund Inc	20190108	10.6	10.79	10.5	10.51	45349	8.0628	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190108	15.7	15.85	15.6	15.62	206121	12.3405	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190108	16.36	16.45	16.11	16.27	41403	14.848	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20190108	30.48	30.7035	30.3483	30.65	303244	22.9591	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190108	17.72	18.325	17.72	18.21	1354381	15.9179	up	up	correct
PDS.US	Precision Drilling Corporation	20190108	2.06	2.08	1.97	2.02	34083	40.4	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190108	14.78	14.95	14.75	14.93	102327	11.9558	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190108	28.36	28.735	28.22	28.61	2757352	25.0581	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190108	51.56	51.79	51.26	51.68	2977465	46.6978	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190108	6.82	7.12	6.64	7.04	3025285	5.5155	up	up	correct
PEN.US	Penumbra Inc	20190108	122.5	124.9	120.655	123.51	271300	123.51	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190108	15.73	15.76	15.55	15.6602	73421	12.9675	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190108	12.48	12.61	12.25	12.29	31336	10.2171	down	up	incorrect
PFE.US	Pfizer Inc	20190108	43.56	43.7	43.15	43.43	18669087	36.7356	down	down	correct
PFGC.US	Performance Food Group Company	20190108	32.75	32.98	32.39	32.91	819954	32.91	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190108	11.07	11.2	11.07	11.17	131305	8.4074	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190108	9.93	9.97	9.88	9.92	162805	7.4636	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190108	11.08	11.09	10.9973	11.02	9410	9.0435	down	down	correct
PFS.US	Provident Financial Services Inc	20190108	24.99	25.1	24.65	25.09	130410	21.6995	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20190108	20.78	20.95	20.26	20.91	274699	20.3009	up	up	correct
PG.US	The Procter & Gamble Company	20190108	92.7	93.09	91.82	92.46	9551291	85.6112	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190108	12.88	13.2	12.6905	13.11	74911	9.9604	up	up	correct
PGR.US	The Progressive Corporation	20190108	60.73	61.38	59.959	60.73	2822617	52.6627
PGRE.US	Paramount Group Inc	20190108	12.74	13.12	12.71	13.12	1395889	11.9053	up	down	incorrect
PGTI.US	PGT Innovations Inc	20190108	16.5	16.64	16.32	16.47	454948	16.47	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20190108	16.58	16.84	16.55	16.77	32680	13.2868	up	up	correct
PH.US	Parker	20190108	153.36	155.23	152.47	155.05	1086536	147.36	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20190108	10.36	10.41	10.35	10.39	68719	8.4194	up	up	correct
PHG.US	Koninklijke Philips N.V	20190108	34.88	34.91	34.22	34.44	1105499	31.7009	down	down	correct
PHI.US	PLDT Inc	20190108	21.86	22.105	21.62	22.08	77172	18.1281	up	up	correct
PHK.US	PIMCO High Income Fund	20190108	8.4	8.46	8.35	8.36	717143	6.2202	down	down	correct
PHM.US	PulteGroup Inc	20190108	28.5	28.53	27.79	28.34	7284211	27.3033	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190108	8.47	8.47	8.4	8.45	72710	6.4437	down	down	correct
PHX.US	PHX Minerals Inc	20190108	16.32	16.715	16.31	16.42	17594	15.6973	up	up	correct
PII.US	Polaris Inc	20190108	78.72	81.33	78.6	81.28	563070	75.4072	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190108	4.42	4.44	4.391	4.42	66906	3.5237
PIPR.US	Piper Sandler Companies	20190108	69.46	69.46	68.01	68.57	66100	61.581	down	down	correct
PJT.US	PJT Partners Inc	20190108	40.4	41.84	40.18	41.22	98370	39.2326	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190108	27.06	27.97	26.9	27.95	2131773	24.6026	up	up	correct
PKD.US	Parker Drilling Company	20190108	0.15	0.15	0.15	0.15	2888	0.15
PKE.US	Park Aerospace Corp	20190108	21.4	22.2	21.38	22.1	388161	15.705	up	up	correct
PKG.US	Packaging Corporation of America	20190108	87.78	89.385	87.18	89.26	1152365	81.4828	up	down	incorrect
PKI.US	PerkinElmer Inc	20190108	77.83	78.9	77.02	78.77	405276	78.158	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190108	26.04	26.1	25.97	26.01	51524	19.7835	down	up	incorrect
PKX.US	POSCO	20190108	55.24	55.46	54.83	55.3	214306	50.7113	up	up	correct
PLAN.US	Anaplan Inc	20190108	26.3	27.46	26.17	27.2	355376	27.2	up	up	correct
PLD.US	Prologis Inc	20190108	59.21	61.025	59.21	60.9	3482666	56.6555	up	up	correct
PLNT.US	Planet Fitness Inc	20190108	56.81	57.8	56.05	57.62	1616760	57.62	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190108	35.4	36.57	34.99	36.3	181443	33.3084	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20190108	15.63	16.235	15.5888	16.05	41120	13.2211	up	up	correct
PM.US	Philip Morris International Inc	20190108	67.68	68.28	67.51	67.87	7257741	57.1166	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190108	13.17	13.17	12.89	12.9	144128	11.9426	down	up	incorrect
PML.US	PIMCO Municipal Income Fund II	20190108	13.54	13.655	13.5	13.59	142796	12.6018	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190108	7.03	7.0575	6.9974	7.01	131645	6.0565	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190108	11.59	11.69	11.5477	11.69	96307	10.0125	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190108	19.16	19.27	19.04	19.21	352034	14.9292	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190108	11.54	11.57	11.496	11.57	79675	10.5135	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190108	121.26	121.8025	119.31	121.15	3952887	109.7662	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190108	12.44	12.49	12.43	12.49	29485	11.4164	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190108	11.12	11.31	11.12	11.25	21994	10.5339	up	up	correct
PNM.US	PNM Resources Inc	20190108	40.41	41.44	40.35	41.42	342497	38.3216	up	up	correct
PNR.US	Pentair plc	20190108	38.99	39.7	38.62	39.66	1406946	37.7613	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190108	84.4	85.85	84.08	85.85	1087793	76.6026	up	up	correct
POLY.US	Plantronics Inc	20190108	34.53	34.9832	34	34.74	437542	33.7795	up	up	correct
POR.US	Portland General Electric Company	20190108	44.43	45.31	44.19	45.3	543793	40.8723	up	up	correct
POST.US	Post Holdings Inc	20190108	94.11	95.36	93.435	94.28	610695	94.28	up	up	correct
PPG.US	PPG Industries Inc	20190108	100.74	101.635	99.515	101.07	1648050	96.1587	up	up	correct
PPL.US	PPL Corporation	20190108	28.95	29.31	28.93	29.29	5344133	24.8252	up	up	correct
PPT.US	Putnam Premier Income Trust	20190108	4.83	4.9	4.83	4.85	276967	3.8295	up	down	incorrect
PRA.US	ProAssurance Corporation	20190108	40.98	41.18	40.29	40.64	170095	38.1587	down	down	correct
PRG.US	PROG Holdings Inc	20190108	45.2654	45.5152	44.1563	45.3653	307235	38.245	up	up	correct
PRGO.US	Perrigo Company plc	20190108	44.47	45.03	43.65	44.92	2782973	42.4062	up	up	correct
PRI.US	Primerica Inc	20190108	99.23	100.43	98.41	100.38	181386	96.809	up	up	correct
PRLB.US	Proto Labs Inc	20190108	114.29	115.4464	111.54	114.83	118262	114.83	up	up	correct
PRMW.US	Primo Water Corporation	20190108	14.74	14.915	14.565	14.88	1583578	14.1699	up	up	correct
PRO.US	PROS Holdings Inc	20190108	32	32.5	31.6	32.31	177453	32.31	up	up	correct
PRS.US	Prudential Financial Inc	20190108	24.6	24.65	24.45	24.65	78742	21.0876	up	up	correct
PRT.US	PermRock Royalty Trust	20190108	10.15	10.15	9.81	10.11	171937	8.1017	down	down	correct
PRTY.US	Party City Holdco Inc	20190108	10.96	11.44	10.77	11.4	1373729	11.4	up	up	correct
PRU.US	Prudential Financial Inc	20190108	85.97	86.6201	84.55	85.5	2251194	73.3839	down	up	incorrect
PSA.US	Public Storage	20190108	195.57	199.59	195.57	199.57	1135568	180.4992	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190108	24.8	25.1	24.62	25.08	35745	19.8346	up	up	correct
PSO.US	Pearson plc	20190108	12.65	12.83	12.625	12.82	389496	11.76	up	up	correct
PSTG.US	Pure Storage Inc	20190108	16.66	17.26	16.5	17.19	4290938	17.19	up	up	correct
PSX.US	Phillips 66	20190108	92.29	92.57	90.17	91.39	2357255	79.9339	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190108	46.02	48.06	45.8565	47.84	360029	36.6256	up	up	correct
PTR.US	PetroChina Company Limited	20190108	63.35	64.65	63.12	63.89	170167	52.9582	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190108	16.19	16.38	16.16	16.27	594740	12.505	up	up	correct
PUK.US	Prudential plc	20190108	36.55	36.57	35.85	36.07	613471	28.4886	down	down	correct
PUKPRA.US	PUKPRA	20190108	26.24	26.2557	26.07	26.2	12816	22.5597	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20190108	13.84	13.89	13.28	13.57	1675888	13.57	down	down	correct
PVG.US	Pretium Resources Inc	20190108	8.55	8.865	8.52	8.77	2039328	8.77	up	up	correct
PVH.US	PVH Corp	20190108	100.38	101.96	99.39	101.35	1437249	101.0446	up	up	correct
PVL.US	Permianville Royalty Trust	20190108	2.4	2.4	2.34	2.4	23078	1.8623
PWR.US	Quanta Services Inc	20190108	31.63	31.77	31.29	31.77	1286572	31.4257	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190108	144.43	145.45	141.5	142.2	1638717	132.4618	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190108	9.59	9.59	9.35	9.53	6457	8.7183	down	down	correct
PYS.US	PPlus Trust Series RRD	20190108	15.69	15.69	15.2243	15.64	5191	12.1521	down	up	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20190108	10.08	10.13	9.79	10	44936	9.1452	down	down	correct
PZN.US	Pzena Investment Management Inc	20190108	9.15	9.57	9.15	9.31	68224	7.8302	up	down	incorrect
QD.US	Qudian Inc	20190108	4.83	4.89	4.52	4.63	2235209	4.63	down	down	correct
QGEN.US	QIAGEN N.V	20190108	35.1	35.71	35.06	35.67	1542346	35.67	up	up	correct
QSR.US	Restaurant Brands International Inc	20190108	55.8	56.1	54.42	54.54	1231195	49.2068	down	down	correct
QTWO.US	Q2 Holdings Inc	20190108	51.87	52.86	51.63	52.47	461936	52.47	up	up	correct
QUOT.US	Quotient Technology Inc	20190108	11.22	11.48	11	11.33	506713	11.33	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190108	22.43	22.43	22.2214	22.38	36060	18.8017	down	up	incorrect
R.US	Ryder System Inc	20190108	53.43	54.36	52.23	52.4	889344	46.2154	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20190108	20.15	20.3	20.02	20.14	293531	14.0746	down	down	correct
RACE.US	Ferrari N.V	20190108	107.62	109.25	107.4	108.58	762201	106.3359	up	up	correct
RAD.US	Rite Aid Corporation	20190108	0.85	0.8602	0.795	0.813	788243	16.26	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190108	39.79	40.65	38.83	40.6	1533037	40.6	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190108	34.7	35.22	34.52	34.65	725967	32.9042	down	down	correct
RBC.US	Regal Beloit Corporation	20190108	70.65	71.61	70.5	71.27	415824	68.7615	up	down	incorrect
RC.US	Ready Capital Corporation	20190108	14.34	14.55	14.23	14.43	101049	10.4256	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190108	25.04	25.38	25.012	25.32	4731	21.1658	up	up	correct
RCF.US	UN	20190108	63.1	63.25	62.6	62.9	366672	62.9	down	down	correct
RCI.US	Rogers Communications Inc	20190108	52.91	53.81	52.91	53.43	601447	47.1431	up	up	correct
RCL.US	Royal Caribbean Group	20190108	103.74	104.81	102.53	103.93	1882325	100.3973	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20190108	9.88	10.1	9.86	9.98	276565	7.7302	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190108	9.7	9.95	9.27	9.87	123121	9.87	up	up	correct
RDN.US	Radian Group Inc	20190108	16.55	16.79	16.27	16.76	1402378	15.8841	up	up	correct
RDS.US	B	20190108	62.06	62.15	61.64	61.82	1246130	55.3117	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190108	36.7	37.04	36.62	36.9	127242	36.0327	up	up	correct
RE.US	Everest Re Group Ltd	20190108	210.28	213.42	204.835	213.4	471477	197.9159	up	up	correct
RELX.US	RELX PLC	20190108	21.19	21.23	21.07	21.23	313611	19.6821	up	up	correct
RENN.US	Renren Inc	20190108	1.47	1.49	1.45	1.49	24915	4.47	up	down	incorrect
RES.US	RPC Inc	20190108	10.99	11.09	10.49	10.55	1993530	10.3986	down	down	correct
REV.US	Revlon Inc	20190108	27.94	28.3088	27.31	27.84	93305	27.84	down	down	correct
REVG.US	REV Group Inc	20190108	8.03	8.075	7.86	8	677176	7.6939	down	down	correct
REX.US	REX American Resources Corporation	20190108	68.78	68.78	67.57	68.77	26876	68.77	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190108	29.44	30.32	29.34	30.14	1042028	28.6414	up	up	correct
REZI.US	Resideo Technologies Inc	20190108	20.43	20.75	20.22	20.56	1139715	20.56	up	up	correct
RF.US	Regions Financial Corporation	20190108	14.56	14.6	14.21	14.54	10790114	12.9539	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190108	11.36	11.4797	11.28	11.44	164705	9.1518	up	up	correct
RFL.US	Rafael Holdings Inc	20190108	8.59	8.86	8.56	8.71	12443	8.71	up	up	correct
RFP.US	Resolute Forest Products Inc	20190108	8.55	8.61	8.35	8.45	615231	7.8319	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190108	143.08	143.37	139.27	142.4	416808	133.0673	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190108	54	54.64	53.1	54.63	132572	47.3008	up	up	correct
RGS.US	Regis Corporation	20190108	18.11	18.61	18.11	18.57	322752	18.57	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190108	9.07	9.212	9.07	9.12	9549	7.0522	up	up	correct
RH.US	RH	20190108	127.28	128.7	123.12	126.7	688268	126.7	down	down	correct
RHI.US	Robert Half International Inc	20190108	56.74	57.38	55.91	57.34	1303519	53.9391	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190108	71.8	73.67	70.64	73.46	505011	68.6144	up	up	correct
RIG.US	Transocean Ltd	20190108	8.5	8.6	8.13	8.42	22547779	8.42	down	down	correct
RIO.US	Rio Tinto Group	20190108	49.93	50.395	49.88	50.3	2997552	37.2234	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190108	16.81	16.9	16.7289	16.8	59056	11.2615	down	up	incorrect
RJF.US	Raymond James Financial Inc	20190108	75.54	75.77	74.56	75.33	1333353	47.9652	down	down	correct
RL.US	Ralph Lauren Corporation	20190108	108.27	109.1933	106.57	108.33	922500	102.8472	up	up	correct
RLGY.US	Realogy Holdings Corp	20190108	16.77	17.33	16.56	17.12	2249204	16.5666	up	up	correct
RLI.US	RLI Corp	20190108	67.78	68.1	67.28	67.99	101021	63.4727	up	up	correct
RLJ.US	RLJ Lodging Trust	20190108	16.89	17.53	16.85	17.38	3527136	16.016	up	up	correct
RM.US	Regional Management Corp	20190108	25.46	25.75	24.77	25.14	40467	24.4385	down	down	correct
RMD.US	ResMed Inc	20190108	112	113.56	111.35	113.51	708761	110.3404	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190108	20.4618	20.76	20.43	20.75	11675	17.4715	up	up	correct
RMT.US	Royce Micro	20190108	7.89	8.01	7.87	8	275114	6.3493	up	up	correct
RNG.US	RingCentral Inc	20190108	87.55	88.62	85.71	88.37	597453	88.37	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190108	6.4999	6.55	6.4801	6.55	2193	6.55	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190108	18.37	18.55	18.26	18.53	191927	15.1653	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190108	130.25	130.77	127.6	129.49	258586	126.2429	down	down	correct
ROG.US	Rogers Corporation	20190108	102.31	102.9	100.54	102.69	102757	102.69	up	up	correct
ROK.US	Rockwell Automation Inc	20190108	152.2	153.53	150.24	153.36	924404	144.7575	up	up	correct
ROL.US	Rollins Inc	20190108	36.97	37.34	36.33	37.26	1791366	24.1428	up	down	incorrect
ROP.US	Roper Technologies Inc	20190108	271.76	273.11	265.33	269.14	521790	265.194	down	down	correct
RPM.US	RPM International Inc	20190108	53.19	54.7	52.905	54.7	1787088	51.5046	up	up	correct
RPT.US	RPT Realty	20190108	12.31	12.69	12.22	12.66	726802	11.0395	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190108	10.9	11.06	10.857	10.99	742440	8.9303	up	down	incorrect
RRC.US	Range Resources Corporation	20190108	11.2	11.38	10.91	11	7219419	10.8464	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190108	4.62	4.72	4.41	4.61	1043263	4.3925	down	down	correct
RRX.US	Regal Beloit Corporation	20190108	70.65	71.61	70.5	71.27	415824	68.7615	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190108	73.22	75.34	73.22	75.14	724460	70.4437	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190108	22.17	22.17	22.17	22.17	0	16.8693
RSG.US	Republic Services Inc	20190108	73.5	74	73.11	73.98	1274107	70.4143	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20190108	108.84	109.45	107.35	108.9	3745536	63.6265	up	up	correct
RVI.US	Retail Value Inc	20190108	5.2451	5.5656	5.1914	5.5072	522444	-17.093	up	down	incorrect
RVT.US	Royce Value Trust Inc	20190108	12.58	12.72	12.47	12.71	609782	9.941	up	up	correct
RWT.US	Redwood Trust Inc	20190108	15.61	15.68	15.5	15.64	951417	12.626	up	up	correct
RXN.US	Rexnord Corporation	20190108	23.49	23.65	23.08	23.54	1178528	23.1872	up	up	correct
RY.US	Royal Bank of Canada	20190108	71.27	71.38	69.98	70.6	694289	62.584	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190108	12.1	12.23	11.98	12.15	431565	11.9588	up	up	correct
RYB.US	RYB Education Inc	20190108	6.93	6.93	6.52	6.59	107724	6.59	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20190108	6.96	7.0599	6.71	6.78	149300	6.7357	down	down	correct
RYN.US	Rayonier Inc	20190108	28.69	28.94	28.51	28.78	744285	25.8333	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190108	26.03	26.03	25.68	25.92	24411	21.7614	down	down	correct
SA.US	Seabridge Gold Inc	20190108	12.73	12.98	12.51	12.84	270962	12.84	up	down	incorrect
SAFE.US	Safehold Inc	20190108	17.73	18.12	17.6	17.6	18284	16.9309	down	down	correct
SAH.US	Sonic Automotive Inc	20190108	15.52	15.66	15.21	15.5	151218	14.8944	down	down	correct
SAIC.US	Science Applications International Corporation	20190108	64.58	65.59	63.96	65.5	335865	62.0753	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190108	25.61	25.75	24.93	25.59	556687	25.59	down	down	correct
SAM.US	The Boston Beer Company Inc	20190108	245.68	245.71	236.57	239.14	163154	239.14	down	down	correct
SAN.US	Banco Santander S.A	20190108	4.83	4.84	4.78	4.81	4158557	4.4935	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190108	4.64	4.69	4.54	4.66	1148185	4.66	up	up	correct
SAP.US	SAP SE	20190108	101.37	101.4799	100.4265	101.27	548590	96.8959	down	down	correct
SAR.US	Saratoga Investment Corp	20190108	21.84	21.9	21.6244	21.81	13114	17.8386	down	down	correct
SAVE.US	Spirit Airlines Inc	20190108	58.57	58.6	56.91	57.06	1406984	57.06	down	down	correct
SB.US	Safe Bulkers Inc	20190108	2.1	2.12	2.04	2.09	203729	2.09	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190108	191.65	193.18	190.37	191.24	38856560	191.24	down	up	incorrect
SBH.US	Sally Beauty Holdings Inc	20190108	17.31	17.745	17.04	17.57	1881283	17.57	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190108	8.49	8.55	8.47	8.5	68309	7.7405	up	up	correct
SBOW.US	SilverBow Resources Inc	20190108	25.9	26.56	23.8	25.14	23888	25.14	down	down	correct
SBR.US	Sabine Royalty Trust	20190108	41.42	42.1269	41.3051	41.67	28523	33.0842	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190108	9.98	10.1	9.84	9.93	2799537	9.2714	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20190108	2.92	2.97	2.88	2.94	1997868	2.6256	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190108	19	19.05	18.79	19	1608511	17.1981
SCCO.US	Southern Copper Corporation	20190108	31.48	31.8	31.18	31.72	1070419	27.502	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190108	11.57	11.7	11.53	11.7	59790	8.4027	up	up	correct
SCE.US	PL	20190108	18.62	18.65	18.3	18.5	58226	17.0022	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190108	43.37	43.63	42.655	43.28	7784663	41.3868	down	down	correct
SCI.US	Service Corporation International	20190108	40.88	41.55	40.76	41.55	1051835	39.5498	up	up	correct
SCL.US	Stepan Company	20190108	77.16	77.9	76.47	77.48	63290	75.0383	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190108	13.6	13.75	13.49	13.72	78341	10.2181	up	up	correct
SCS.US	Steelcase Inc	20190108	16.03	16.22	15.95	16.2	555888	14.5261	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20190108	11.01	11.9	10.77	10.92	43447	8.9406	down	up	incorrect
SCX.US	The L.S. Starrett Company	20190108	5.65	5.8	5.58	5.58	5393	5.58	down	down	correct
SD.US	SandRidge Energy Inc	20190108	8.77	8.9	8.52	8.6	450616	8.6	down	down	correct
SDRL.US	Seadrill Limited	20190108	94.2	96.9	94	94.52	203872	94.52	up	up	correct
SE.US	Sea Limited	20190108	12	12.47	11.98	12.3	2513331	12.3	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190108	24.67	24.855	23.84	24.77	1538871	24.77	up	up	correct
SEDA.US	UN	20190108	0.1	0.1	0.1	0.1	56000	0.1
SEE.US	Sealed Air Corporation	20190108	36	36.29	35.8	36.05	1784004	34.4107	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190108	14.15	14.79	14.12	14.48	2168422	14.3292	up	up	correct
SF.US	Stifel Financial Corp	20190108	42.77	44.14	42.56	44.08	1074772	28.4736	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190108	22.47	22.47	21.57	22.07	47028	20.4372	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190108	9.37	9.85	9.28	9.61	124148	8.8204	up	up	correct
SFL.US	SFL Corporation Ltd	20190108	11.84	11.8635	11.52	11.57	920486	8.6782	down	down	correct
SFUN.US	Fang Holdings Limited	20190108	1.43	1.46	1.33	1.41	866139	70.5	down	down	correct
SG.US	Sweetgreen Inc.	20190108	13.5	14	13.5	14	2948	14	up	down	incorrect
SGU.US	Star Group L.P	20190108	9.4	9.53	9.36	9.47	107421	8.0526	up	up	correct
SHAK.US	Shake Shack Inc	20190108	48.65	49.48	47.47	49.04	762295	49.04	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190108	34.77	34.77	34.15	34.41	133830	31.6599	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190108	45.44	45.62	45.13	45.53	35232	36.8694	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190108	19.41	19.96	19.3832	19.72	945925	13.8756	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190108	13.59	13.925	13.53	13.85	2838441	13.0702	up	up	correct
SHOP.US	Shopify Inc	20190108	147.64	149.82	144.01	145.44	1367702	145.44	down	down	correct
SHW.US	The Sherwin	20190108	397.17	401.98	392.9	398.79	591293	129.5172	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190108	2.59	2.62	2.555	2.58	1889694	2.3117	down	up	incorrect
SIG.US	Signet Jewelers Limited	20190108	35.61	36.01	34.31	35.93	1237635	33.2532	up	up	correct
SII.US	Sprott Inc	20190108	1.9561	1.9561	1.8815	1.899	14629	17.2297	down	down	correct
SITC.US	SITE Centers Corp	20190108	12.3	12.7	12.19	12.53	1898540	11.2032	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190108	56.43	56.54	54.44	55.78	306415	55.78	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190108	59.85	60.34	59.08	60.22	702718	56.0503	up	up	correct
SJI.US	South Jersey Industries Inc	20190108	27.8	28.88	27.69	28.81	675486	25.2179	up	up	correct
SJM.US	The J. M. Smucker Company	20190108	97.84	99.985	97.5565	99.68	1214425	90.9229	up	up	correct
SJR.US	Shaw Communications Inc	20190108	19.3	19.4	19.1	19.2	612106	16.7684	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190108	4.99	5.0188	4.91	4.95	94006	3.9556	down	down	correct
SJW.US	SJW Group	20190108	56.6	57.36	56.3	57.24	114589	53.9738	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190108	27.31	27.36	27.08	27.36	582383	42.6403	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190108	21.29	22.04	21.29	21.95	1257420	18.1486	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190108	24.65	25.16	24.35	24.69	2139618	24.69	up	down	incorrect
SKY.US	Skyline Champion Corporation	20190108	16.17	16.2199	15.38	15.76	493022	15.76	down	down	correct
SLB.US	Schlumberger Limited	20190108	40.77	41	40.23	40.67	13070200	36.5551	down	up	incorrect
SLCA.US	U.S. Silica Holdings Inc	20190108	12.32	12.42	11.37	11.58	2899277	11.1092	down	down	correct
SLF.US	Sun Life Financial Inc	20190108	34.25	34.39	33.63	33.97	480990	30.2033	down	down	correct
SLG.US	SL Green Realty Corp	20190108	82.2618	85.2918	82.2618	85.0018	1132191	70.7906	up	up	correct
SM.US	SM Energy Company	20190108	17.72	18.27	17.51	17.96	3315781	17.5597	up	up	correct
SMAR.US	Smartsheet Inc	20190108	24.91	25.445	24.71	25.41	969199	25.41	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190108	6.99	7.04	6.94	6.99	1581656	6.0928
SMG.US	The Scotts Miracle	20190108	66.75	67.59	66.32	66.76	537281	61.6459	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190108	12.69	13.48	12.44	13.04	50743	13.04	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20190108	12.75	13.27	12.6882	13.23	432235	160.7506	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190108	8.77	8.91	8.61	8.87	291643	122.3874	up	up	correct
SMP.US	Standard Motor Products Inc	20190108	49.41	50.24	49.14	50.15	49621	47.6814	up	up	correct
SNA.US	Snap	20190108	154.91	155.4	153.58	154.65	787462	143.0991	down	down	correct
SNAP.US	Snap Inc	20190108	6.3	6.45	6.21	6.4	16035381	6.4	up	up	correct
SNDR.US	Schneider National Inc	20190108	19.74	20.32	19.655	20.21	661024	17.8977	up	up	correct
SNN.US	Smith & Nephew plc	20190108	36.45	36.61	36.13	36.58	737288	34.4874	up	down	incorrect
SNP.US	China Petroleum & Chemical Corporation	20190108	74.57	75.27	73.8	74.87	318243	58.0267	up	up	correct
SNV.US	Synovus Financial Corp	20190108	33.5	34.115	33	34.05	3646274	30.1789	up	up	correct
SNX.US	TD SYNNEX	20190108	84.47	84.89	82.42	83.41	530039	40.6624	down	down	correct
SO.US	The Southern Company	20190108	44.61	45.97	44.5	45.88	7246178	40.3587	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20190108	13.64	13.64	12.97	13.3	282761	11.5713	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190108	22.85	23	22.7	23	37497	19.7773	up	up	correct
SOL.US	ReneSola Ltd	20190108	1.35	1.3683	1.3266	1.36	8396	1.36	up	up	correct
SON.US	Sonoco Products Company	20190108	52.4	52.8766	51.94	52.38	571065	47.8469	down	down	correct
SONY.US	Sony Group Corporation	20190108	50.15	50.26	49.41	49.89	1033048	49.1842	down	down	correct
SOR.US	Source Capital Inc	20190108	33.42	33.84	33.116	33.65	29851	28.2725	up	up	correct
SOS.US	SOS Limited	20190108	1.16	1.2	1.08	1.1	2984	11	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190108	9.63	9.66	9.62	9.65	227640	9.65	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190108	47.88	49.16	47.3	48.7	574589	44.9737	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20190108	10.08	10.1	10.02	10.04	47866	10.04	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20190108	12.59	12.59	12.4	12.52	28351	9.4807	down	down	correct
SPG.US	Simon Property Group Inc	20190108	169.8	173.59	168.65	173.18	1616017	147.0691	up	up	correct
SPGI.US	S&P Global Inc	20190108	174.76	175.25	173.05	175.23	1426664	170.7406	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190108	20.83	21.558	20.65	21.3	405834	15.8864	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190108	13.755	14.37	13.7525	14	29525	13.564	up	up	correct
SPNT.US	SiriusPoint Ltd	20190108	9.76	9.82	9.54	9.75	1273396	9.75	down	down	correct
SPOT.US	Spotify Technology S.A	20190108	121.44	122.77	114.7	117.48	1257095	117.48	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190108	74.16	75.95	73.785	75.55	812431	74.9289	up	up	correct
SPXC.US	SPX Corporation	20190108	28.04	28.53	27.97	28.37	151337	28.37	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190108	14.74	14.76	14.4859	14.74	65259	12.4471
SQ.US	Square Inc	20190108	62.6	63.8002	61.15	63.12	21511751	63.12	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190108	39.7311	40.9026	39.7311	40.6048	1131152	37.3941	up	up	correct
SQNS.US	Sequans Communications S.A	20190108	1	1.035	0.96	0.976	17408	3.904	down	down	correct
SR.US	Spire Inc	20190108	73.25	74.55	72.95	74.36	202864	66.8962	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190108	35.67	36.48	35.41	36.41	1078161	30.6179	up	up	correct
SRE.US	Sempra	20190108	110.71	113.8	110.08	113.53	1625576	102.9136	up	up	correct
SRG.US	Seritage Growth Properties	20190108	34.16	34.95	32.19	34.32	1541430	34.1264	up	down	incorrect
SRI.US	Stoneridge Inc	20190108	26.34	27.36	25.93	27.35	284141	27.35	up	up	correct
SRL.US	Scully Royalty Ltd	20190108	6.82	6.82	6.35	6.67	23694	154.3981	down	down	correct
SRLP.US	Sprague Resources LP	20190108	18.33	19.2976	17.9723	19.12	69116	12.6555	up	up	correct
SRT.US	StarTek Inc	20190108	7.05	7.19	6.9225	7	90253	7	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190108	9.77	9.83	9.68	9.82	12361	29.8847	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190108	57.13	57.69	56.65	57.56	344586	55.7751	up	up	correct
SSL.US	Sasol Limited	20190108	30.98	31.09	30.62	30.8	144625	30.3612	down	down	correct
SSTK.US	Shutterstock Inc	20190108	36.61	36.82	35.9	36.8	237409	35.9558	up	up	correct
ST.US	Sensata Technologies Holding plc	20190108	44.3	44.53	43.56	44.2	591805	44.2	down	down	correct
STAG.US	STAG Industrial Inc	20190108	25.05	25.67	25.03	25.58	936060	22.3917	up	up	correct
STAR.US	PI	20190108	22.44	22.62	22.389	22.61	6284	18.0466	up	down	incorrect
STC.US	Stewart Information Services Corporation	20190108	42.05	43.36	42.05	43.17	164601	39.6461	up	up	correct
STE.US	STERIS plc	20190108	104.98	106.85	104.08	106.71	454895	103.8289	up	up	correct
STG.US	Sunlands Technology Group	20190108	3.7	3.76	3.62	3.73	47358	46.625	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190108	18.38	18.6	17.65	17.9	67458	14.3282	down	down	correct
STL.US	Sterling Bancorp	20190108	17.23	17.3	16.765	17.26	3322267	16.4571	up	up	correct
STLA.US	Stellantis N.V	20190108	14.7306	14.7588	14.4101	14.4573	3505080	10.4099	down	down	correct
STM.US	STMicroelectronics N.V	20190108	13.41	13.4469	12.985	13.13	2567372	12.8064	down	up	incorrect
STN.US	Stantec Inc	20190108	22.98	23.24	22.82	23.21	3363	22.087	up	up	correct
STNG.US	Scorpio Tankers Inc	20190108	2.04	2.08	2	2.04	710503	19.0486
STON.US	StoneMor Inc	20190108	2.69	2.7	2.4976	2.65	54458	2.65	down	down	correct
STOR.US	STORE Capital Corporation	20190108	28.36	28.7337	28.17	28.68	1410274	25.2366	up	up	correct
STT.US	State Street Corporation	20190108	66	66.35	64.23	65.27	2783996	59.9893	down	down	correct
STWD.US	Starwood Property Trust Inc	20190108	20.28	20.44	20.16	20.41	2890700	15.6884	up	up	correct
STZ.US	Constellation Brands Inc	20190108	171.65	173.4	170.11	172.34	3418558	164.6029	up	up	correct
SU.US	Suncor Energy Inc	20190108	30	30.51	29.71	29.9	4025408	26.518	down	down	correct
SUI.US	Sun Communities Inc	20190108	100.06	101.54	99.66	101.36	466891	95.4541	up	up	correct
SUM.US	Summit Materials Inc	20190108	14.61	14.693	14.12	14.53	1343577	14.53	down	down	correct
SUN.US	Sunoco LP	20190108	28.35	28.45	28.06	28.31	395663	20.6483	down	down	correct
SUP.US	Superior Industries International Inc	20190108	5.42	5.57	5.32	5.57	242410	5.3443	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190108	8.71	9.06	8.63	8.92	549412	8.5162	up	up	correct
SUZ.US	Suzano S.A	20190108	19.4	19.6	19.4	19.45	48162	9.619	up	up	correct
SWCH.US	Switch Inc	20190108	7.85	7.97	7.56	7.84	976747	7.6161	down	down	correct
SWI.US	SolarWinds Corporation	20190108	14.93	15.31	14.86	15.15	419644	14.7969	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190108	127.46	129.33	126.62	128.07	1669005	121.3966	up	up	correct
SWM.US	Schweitzer	20190108	27.53	27.75	27.07	27.7	571810	23.9787	up	down	incorrect
SWN.US	Southwestern Energy Company	20190108	4.14	4.2	4.05	4.11	18597299	4.11	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190108	74.56	76.86	74.35	76.83	230519	70.0806	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190108	7.18	7.258	7.16	7.24	11518	6.232	up	up	correct
SXC.US	SunCoke Energy Inc	20190108	9.02	9.28	8.89	9.27	567623	8.324	up	up	correct
SXI.US	Standex International Corporation	20190108	69.55	71.43	69.52	70.95	92028	68.3725	up	up	correct
SXT.US	Sensient Technologies Corporation	20190108	57.21	57.73	56.805	57.68	211745	53.7805	up	up	correct
SYF.US	Synchrony Financial	20190108	25.51	25.6	25.005	25.42	4347101	23.4192	down	down	correct
SYK.US	Stryker Corporation	20190108	158.05	159.465	156.54	158.9	1499782	154.1912	up	up	correct
SYY.US	Sysco Corporation	20190108	62.07	62.97	61.94	62.78	2739490	58.453	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190108	15.18	15.404	15.0012	15.11	29016	45.9499	down	down	correct
TAC.US	TransAlta Corporation	20190108	4.43	4.61	4.3768	4.59	106606	4.3682	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190108	18.8	19.41	18.64	19	5224200	18.1971	up	up	correct
TAL.US	TAL Education Group	20190108	27.2	27.56	26.67	27.46	4163201	27.46	up	up	correct
TALO.US	Talos Energy Inc	20190108	19.24	19.35	18.76	19.28	131367	19.28	up	up	correct
TAP.US	Molson Coors Beverage Company	20190108	60	61.46	59.41	61.17	1945808	57.4279	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190108	91.05	93.69	91.05	92.44	68947	92.44	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190108	23.35	23.54	23.3	23.54	195087	20.1989	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20190108	24.17	24.34	24.17	24.2	170166	20.6787	up	up	correct
TBI.US	TrueBlue Inc	20190108	23.35	23.55	23.06	23.51	342473	23.51	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190108	32.01	32.01	32.01	32.01	476	32.01
TCN.US	Tricon Capital Group Inc	20190108	7.417	7.417	7.417	7.417	0	6.7538
TCS.US	The Container Store Group Inc	20190108	5.47	5.69	5.38	5.55	323210	5.188	up	up	correct
TD.US	The Toronto	20190108	51.08	51.28	50.57	51.11	1399558	45.0066	up	down	incorrect
TDC.US	Teradata Corporation	20190108	39.62	39.97	39.38	39.92	1267826	39.92	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190108	17.01	17.16	16.89	17.02	66374	10.6048	up	up	correct
TDG.US	TransDigm Group Incorporated	20190108	345.36	348.43	342.24	345.86	360474	308.8545	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190108	24.02	24.4	23.8495	24.35	24115	20.8365	up	up	correct
TDOC.US	Teladoc Health Inc	20190108	53.88	55.16	52.75	53.78	2027495	53.78	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190108	35.88	35.88	35.135	35.59	785038	32.4817	down	up	incorrect
TDW.US	Tidewater Inc	20190108	22.41	22.41	20.91	21.77	159676	21.7452	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190108	211.57	213.16	209.655	212.04	119982	212.04	up	up	correct
TECK.US	Teck Resources Limited	20190108	21.45	22.37	21.4	22.04	3125545	21.4301	up	up	correct
TEF.US	Telefónica S.A	20190108	8.83	8.89	8.765	8.87	1813231	6.9922	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190108	9.87	9.97	9.86	9.88	190723	7.6868	up	up	correct
TEL.US	TE Connectivity Ltd	20190108	76.12	76.46	74.27	75.55	2801000	71.5034	down	down	correct
TEN.US	Tenneco Inc	20190108	29.06	29.8114	28.49	29.64	871561	29.4267	up	down	incorrect
TEO.US	Telecom Argentina S.A	20190108	14.96	15.5	14.49	15.23	210925	12.8592	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190108	17.84	17.87	17.15	17.68	11237710	17.68	down	down	correct
TEX.US	Terex Corporation	20190108	28.53	28.99	28.18	28.77	844987	27.8984	up	up	correct
TFC.US	Truist Financial Corporation	20190108	45.79	45.96	45.07	45.72	3389345	41.0026	down	down	correct
TFX.US	Teleflex Incorporated	20190108	252.53	254	248.69	252.84	222096	249.8831	up	up	correct
TG.US	Tredegar Corporation	20190108	16.72	16.86	16.51	16.65	55715	10.8517	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190108	11.95	12.28	11.9	12.02	102486	11.9273	up	up	correct
TGI.US	Triumph Group Inc	20190108	12.28	13.01	12.27	12.94	955120	12.8216	up	up	correct
TGNA.US	TEGNA Inc	20190108	11.06	11.51	11	11.45	2414819	10.8009	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20190108	12.79	12.98	12.71	12.81	305042	10.4072	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20190108	15.8	15.8	15.29	15.49	52715	13.586	down	down	correct
TGT.US	Target Corporation	20190108	70.18	70.48	68.31	69.61	6755953	65.2284	down	down	correct
THC.US	Tenet Healthcare Corporation	20190108	19.13	20.46	19.1	20.31	2943678	20.31	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190108	115.37	116.23	113.54	114.98	256457	101.4114	down	down	correct
THO.US	Thor Industries Inc	20190108	57.54	58.318	56.19	57.38	1129847	54.1646	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190108	17.17	17.258	16.57	16.69	317466	13.5888	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20190108	22.43	22.59	22.07	22.38	85931	22.38	down	down	correct
THS.US	TreeHouse Foods Inc	20190108	53.65	54.52	53.6	54.33	432499	54.33	up	down	incorrect
THW.US	Tekla World Healthcare Fund	20190108	12.39	12.48	12.07	12.26	242228	9.2177	down	down	correct
TIMB.US	W	20190108	16.64	17.24	16.59	17.2	846847	16.3836	up	up	correct
TISI.US	Team Inc	20190108	15.65	15.73	15.13	15.39	336503	15.39	down	down	correct
TJX.US	The TJX Companies Inc	20190108	46.8	47.435	46.02	47.31	10044270	45.682	up	up	correct
TK.US	Teekay Corporation	20190108	3.95	4.02	3.85	3.96	677150	3.8988	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190108	5.75	5.76	5.69	5.75	275279	5.0162
TKR.US	The Timken Company	20190108	39.58	40.26	39.2	39.68	885442	37.3011	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190108	27.5	27.5	26.93	27.16	275232	23.6546	down	down	correct
TLYS.US	Tilly's Inc	20190108	11.59	12.045	11.26	11.81	503097	8.5163	up	up	correct
TM.US	Toyota Motor Corporation	20190108	123.16	123.48	121.96	122.31	150370	112.8984	down	down	correct
TME.US	Tencent Music Entertainment Group	20190108	12.98	13.01	12.64	13	5992158	13	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190108	18.21	18.41	17.74	18.29	2279634	18.29	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190108	226.67	231.06	225.64	229.98	2876560	228.3662	up	up	correct
TMST.US	TimkenSteel Corporation	20190108	9.86	9.97	9.7	9.97	281764	9.97	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190108	36.43	36.82	36.25	36.72	821380	36.72	up	up	correct
TNC.US	Tennant Company	20190108	54.18	55.1	53.31	54.93	67046	52.8687	up	up	correct
TNET.US	TriNet Group Inc	20190108	42.17	43.4	42.0713	43.3	326060	43.3	up	up	correct
TNK.US	Teekay Tankers Ltd	20190108	1.07	1.09	1.04	1.07	180199	8.56
TNL.US	Travel + Leisure Co	20190108	37.55	38.07	37.315	37.8	1143864	33.7355	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190108	3.15	3.2	3.1	3.13	97608	14.3909	down	down	correct
TOL.US	Toll Brothers Inc	20190108	35.63	35.8	34.67	35.03	2188464	33.7667	down	down	correct
TPB.US	Turning Point Brands Inc	20190108	28.68	29.91	27.99	29.74	180100	29.1971	up	up	correct
TPC.US	Tutor Perini Corporation	20190108	17.46	17.76	17.28	17.74	345711	17.1236	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190108	12.18	12.32	11.96	12.15	1727798	12.15	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190108	629.21	637.99	625.015	627.5	34183	593.1001	down	down	correct
TPR.US	Tapestry Inc	20190108	35.15	35.87	34.98	35.42	3614211	32.8016	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190108	11.92	11.99	11.85	11.97	89958	8.6019	up	down	incorrect
TPX.US	Tempur Sealy International Inc	20190108	44.61	47.805	44.61	47.03	7411256	11.6637	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190108	17.27	17.57	17.27	17.5111	22003	13.8838	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190108	30.427	30.87	30.2008	30.738	108762	28.8722	up	up	correct
TRC.US	Tejon Ranch Co	20190108	17.83	18.13	17.69	18.1	56693	18.1	up	down	incorrect
TREC.US	Trecora Resources	20190108	8.2	8.2806	8.12	8.22	18569	8.22	up	down	incorrect
TREX.US	Trex Company Inc	20190108	65.86	66.64	65.3	66.5	1011818	33.25	up	up	correct
TRGP.US	Targa Resources Corp	20190108	42.05	43.09	41.58	42.7	4160712	36.9632	up	up	correct
TRI.US	Thomson Reuters Corporation	20190108	47.59	48.29	47.36	47.63	943908	44.9202	up	down	incorrect
TRN.US	Trinity Industries Inc	20190108	21.94	22.13	21.48	21.92	1951910	19.819	down	down	correct
TRNO.US	Terreno Realty Corporation	20190108	35.36	36.63	35.26	36.55	357132	34.3768	up	up	correct
TROX.US	Tronox Holdings plc	20190108	9.25	9.5	9.16	9.38	1897944	8.7438	up	up	correct
TRP.US	TC Energy Corporation	20190108	39.41	39.89	39.29	39.79	1304117	33.9131	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20190108	1.62	1.65	1.57	1.59	4694047	15.9	down	down	correct
TRTN.US	Triton International Limited	20190108	34.12	35.07	33.86	34.66	466911	29.328	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190108	18.98	19.13	18.86	19.13	162459	13.0445	up	up	correct
TRU.US	TransUnion	20190108	56.08	56.33	55.34	56.09	1298800	55.4828	up	up	correct
TRV.US	The Travelers Companies Inc	20190108	119.38	119.51	116.84	117.84	1403869	109.6247	down	up	incorrect
TS.US	Tenaris S.A	20190108	23.32	23.38	22.94	23.07	2393066	20.6311	down	up	incorrect
TSE.US	Trinseo S.A	20190108	48.98	49.62	48.27	48.34	449989	43.6175	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190108	5.32	5.32	5.293	5.31	39005	4.6591	down	up	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20190108	19.38	19.41	19.16	19.26	357302	13.2453	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190108	35.11	35.18	34.64	34.94	11462595	32.5803	down	down	correct
TSN.US	Tyson Foods Inc	20190108	56.34	57.62	55.98	57.55	2976212	53.6874	up	up	correct
TSQ.US	Townsquare Media Inc	20190108	6.05	6.25	5.84	6.06	130725	5.6905	up	up	correct
TT.US	Trane Technologies plc	20190108	93.18	93.7	91.74	92.55	1568599	68.326	down	down	correct
TTC.US	The Toro Company	20190108	57.71	58.28	57.55	58.16	233975	56.0481	up	up	correct
TTE.US	TotalEnergies SE	20190108	54.28	54.43	54.01	54.19	2322029	45.124	down	down	correct
TTI.US	TETRA Technologies Inc	20190108	2.13	2.165	2.08	2.12	1104147	2.12	down	down	correct
TTM.US	Tata Motors Limited	20190108	12.97	13.11	12.9327	12.96	1451365	12.96	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190108	14.56	14.69	14.3801	14.51	79570	47.4146	down	down	correct
TU.US	TELUS Corporation	20190108	8.4425	8.4725	8.3925	8.45	988236	14.101	up	up	correct
TUP.US	Tupperware Brands Corporation	20190108	35.39	35.99	34.72	35.76	672435	34.3378	up	up	correct
TV.US	Grupo Televisa S.A.B	20190108	12.67	13	12.59	12.68	3147832	12.4736	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190108	24.69	24.9	24.5101	24.9	19040	22.9447	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190108	24.462	24.647	24.34	24.34	11451	22.4332	down	down	correct
TWI.US	Titan International Inc	20190108	6	6.01	5.73	5.89	361615	5.8429	down	up	incorrect
TWLO.US	Twilio Inc	20190108	98.64	100.95	92.58	97.6	5503256	97.6	down	down	correct
TWN.US	The Taiwan Fund Inc	20190108	14.96	15.19	14.96	15.16	19189	11.4857	up	up	correct
TWO.US	Two Harbors Investment Corp	20190108	13.7	13.7058	13.54	13.67	2063352	10.2643	down	down	correct
TWTR.US	Twitter Inc	20190108	31.7	32.05	30.91	31.8	18915170	31.8	up	up	correct
TX.US	Ternium S.A	20190108	28.67	29	28.375	28.71	118566	25.4427	up	up	correct
TXT.US	Textron Inc	20190108	46.9	47.71	46.79	47.55	1945470	47.312	up	up	correct
TY.US	Tri	20190108	24.28	24.45	24.18	24.45	86941	21.7561	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20190108	23.28	23.7757	23.01	23.69	538703	79.0503	up	down	incorrect
TYL.US	Tyler Technologies Inc	20190108	184.55	186.4722	183.255	185.11	251654	185.11	up	up	correct
UA.US	Under Armour Inc	20190108	17.35	17.5	17.05	17.24	1928912	17.24	down	down	correct
UAA.US	Under Armour Inc	20190108	18.71	19.02	18.57	18.87	4585369	18.87	up	up	correct
UAN.US	CVR Partners LP	20190108	3.62	3.84	3.57	3.8	222170	31.875	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190108	20.03	20.81	19.9	20.74	68563	18.1304	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190108	15.9	16.34	15.8	16.33	3403	14.1668	up	up	correct
UBS.US	UBS Group AG	20190108	13.04	13.09	12.92	13	2384501	11.3222	down	down	correct
UDR.US	UDR Inc	20190108	38.71	39.53	38.61	39.48	1625476	35.7362	up	up	correct
UE.US	Urban Edge Properties	20190108	18.14	18.73	18	18.67	1183795	16.3853	up	up	correct
UFI.US	Unifi Inc	20190108	24.26	24.55	24.04	24.41	41907	24.41	up	up	correct
UFS.US	Domtar Corporation	20190108	36.49	37.17	36.4	37.11	695451	34.773	up	up	correct
UGI.US	UGI Corporation	20190108	54.36	54.79	53.77	54.58	1095194	49.5682	up	down	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190108	94.94	96.15	94.73	95.7988	123664	95.7988	up	up	correct
UGP.US	Ultrapar Participações S.A	20190108	13.59	13.67	13.39	13.6	2683878	6.3162	up	up	correct
UHS.US	Universal Health Services Inc	20190108	119.84	122.08	118.92	122	796581	120.5877	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190108	64.32	65.92	62.98	65.91	31323	59.1189	up	up	correct
UI.US	Ubiquiti Inc	20190108	104.8	104.8	102.43	104	412139	101.7252	down	down	correct
UIS.US	Unisys Corporation	20190108	12.06	12.28	11.91	12.28	600463	12.28	up	up	correct
UL.US	Unilever PLC	20190108	51.88	52.38	51.87	52.34	834173	47.3843	up	up	correct
UMC.US	United Microelectronics Corporation	20190108	1.77	1.77	1.75	1.77	607488	1.5654
UMH.US	UMH Properties Inc	20190108	12.28	12.545	12.24	12.53	135918	10.8654	up	up	correct
UNF.US	UniFirst Corporation	20190108	135.77	138.34	133.1997	138.26	104468	136.4212	up	up	correct
UNFI.US	United Natural Foods Inc	20190108	11.75	11.98	11.42	11.94	1489497	11.94	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190108	242.33	244.79	239.71	243.29	3618666	232.107	up	up	correct
UNM.US	Unum Group	20190108	31.79	32.09	31.12	31.61	2285264	27.4807	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20190108	24.72	24.88	24.46	24.76	38587	20.731	up	up	correct
UNP.US	Union Pacific Corporation	20190108	151.06	152.89	149.04	150.75	10558784	141.6632	down	up	incorrect
UNVR.US	Univar Solutions Inc	20190108	19.4	19.86	19.22	19.65	2381830	19.65	up	up	correct
UPS.US	United Parcel Service Inc	20190108	98.46	99.11	96.53	97.42	3034282	89.1624	down	down	correct
URI.US	United Rentals Inc	20190108	116.28	117.13	114.01	116.26	2046570	116.26	down	down	correct
USA.US	Liberty All	20190108	5.58	5.67	5.53	5.61	1156819	4.1411	up	up	correct
USAC.US	USA Compression Partners LP	20190108	14.45	14.639	14.22	14.54	238365	9.7274	up	up	correct
USB.US	U.S. Bancorp	20190108	47.01	47.16	46.24	46.91	6654410	42.5977	down	down	correct
USDP.US	USD Partners LP	20190108	10.74	10.8099	10.43	10.61	60042	7.4531	down	up	incorrect
USFD.US	US Foods Holding Corp	20190108	33.36	33.56	32.85	33.36	2332600	33.36
USM.US	United States Cellular Corporation	20190108	57.05	57.05	56	56.78	145192	56.78	down	down	correct
USNA.US	USANA Health Sciences Inc	20190108	117.01	117.45	112.06	114.12	124777	114.12	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190108	105.85	107.02	104.545	106.68	86744	103.9095	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190108	5.94	6.56	5.93	6.55	809774	6.55	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190108	21.48	21.68	21.25	21.27	331705	17.0447	down	down	correct
UTI.US	Universal Technical Institute Inc	20190108	3.91	4.08	3.66	3.66	46298	3.66	down	down	correct
UTL.US	Unitil Corporation	20190108	47.94	49.04	47.94	49.03	23927	44.7159	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190108	37.36	38.03	37.12	37.81	190401	34.3578	up	up	correct
UVV.US	Universal Corporation	20190108	55.5	55.87	54.9125	55	199902	46.7704	down	down	correct
V.US	Visa Inc	20190108	137.97	138.19	135.96	136.8	9243043	134.272	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190108	76.74	78.22	75.68	77.92	631052	75.6273	up	up	correct
VALE.US	Vale S.A.	20190108	13.94	14.15	13.845	14.06	20270471	11.1495	up	up	correct
VAPO.US	Vapotherm Inc	20190108	16.83	16.83	15.68	16.02	33896	16.02	down	down	correct
VATE.US	Innovate Corp	20190108	3.11	3.15	2.94	3.14	376660	3.14	up	up	correct
VBF.US	Invesco Bond Fund	20190108	17.37	17.37	17.28	17.35	25109	14.5696	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190108	12.18	12.92	12.18	12.18	0	10.057
VCRA.US	Vocera Communications Inc	20190108	40.82	41.93	40.51	41.52	452867	41.52	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190108	11.7	11.73	11.65	11.65	144361	10.2131	down	down	correct
VEC.US	Vectrus Inc	20190108	23.78	23.87	23.365	23.75	57691	23.75	down	up	incorrect
VEDL.US	Vedanta Limited	20190108	11.24	11.39	11.1975	11.27	522255	9.2201	up	up	correct
VEEV.US	Veeva Systems Inc	20190108	95.91	96.74	92.65	94.78	1426013	94.78	down	down	correct
VER.US	VEREIT Inc	20190108	7.36	7.5	7.3044	7.49	10496699	32.0938	up	up	correct
VET.US	Vermilion Energy Inc	20190108	23.52	23.52	22.37	22.48	468799	19.0351	down	down	correct
VFC.US	V.F. Corporation	20190108	73.91	74.61	73.06	74.61	2347042	69.2616	up	up	correct
VGI.US	Virtus Global Multi	20190108	11.59	11.6078	11.5	11.54	68265	8.7665	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190108	11.82	11.89	11.82	11.85	255424	10.2438	up	up	correct
VGR.US	Vector Group Ltd	20190108	10.0952	10.3905	10.0762	10.3524	1428740	7.9603	up	up	correct
VHC.US	VirnetX Holding Corp	20190108	2.79	4.66	2.57	4.53	7381272	3.8856	up	up	correct
VHI.US	Valhi Inc	20190108	2.3	2.35	2.24	2.31	261519	25.5556	up	up	correct
VICI.US	VICI Properties Inc	20190108	19.25	19.66	19.225	19.61	4063505	16.7296	up	up	correct
VIIX.US	VelocityShares VIX Short	20190108	17.79	18.39	17.71	17.78	67560	88.9	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190108	5.98	6.06	5.86	6.05	5477545	6.05	up	up	correct
VIV.US	Telefônica Brasil S.A	20190108	12.76	12.95	12.705	12.9	1926995	10.1759	up	up	correct
VKQ.US	Invesco Municipal Trust	20190108	11.44	11.51	11.44	11.5	80744	9.9356	up	up	correct
VLO.US	Valero Energy Corporation	20190108	77.91	78.33	76.5486	77.36	3087672	65.9631	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190108	6.24	6.38	6.2	6.38	95619	6.38	up	up	correct
VLT.US	Invesco High Income Trust II	20190108	13.23	13.38	13.23	13.3146	12424	10.3193	up	up	correct
VMC.US	Vulcan Materials Company	20190108	104.66	105	101.26	103.14	973368	100.2315	down	down	correct
VMI.US	Valmont Industries Inc	20190108	114.38	115	112.64	114.4	95576	110.4297	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190108	11.5	11.58	11.5	11.56	132183	9.9882	up	up	correct
VNCE.US	Vince Holding Corp	20190108	10.99	11.26	10.46	10.93	26633	10.93	down	down	correct
VNE.US	Veoneer Inc	20190108	29.35	29.39	27.33	28.59	1113926	28.59	down	down	correct
VNO.US	Vornado Realty Trust	20190108	62.62	64.1	62.52	64.02	893271	53.5824	up	down	incorrect
VNTR.US	Venator Materials PLC	20190108	4.92	5.08	4.815	4.91	1069290	4.91	down	down	correct
VOC.US	VOC Energy Trust	20190108	4.1	4.2	4.1	4.12	31507	2.9478	up	up	correct
VOYA.US	Voya Financial Inc	20190108	42.37	42.47	41.33	41.71	2287439	40.6793	down	down	correct
VPG.US	Vishay Precision Group Inc	20190108	31.11	31.34	30.8	31.21	37037	31.21	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190108	11.98	12	11.98	11.98	29769	10.3801
VRS.US	Verso Corporation	20190108	24.13	25.03	24.02	24.49	435239	18.4958	up	up	correct
VRT.US	Vertiv Holdings Co	20190108	9.85	9.88	9.76	9.8	221400	9.791	down	down	correct
VRTV.US	Veritiv Corporation	20190108	28.23	29.14	27.97	28.4	110380	28.4	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190108	17.45	17.6	17.305	17.45	990500	16.4291
VST.US	Vistra Corp	20190108	23.51	23.86	23.31	23.47	3681689	21.6225	down	up	incorrect
VSTO.US	Vista Outdoor Inc	20190108	11.99	12.145	11.73	11.96	417057	11.96	down	up	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190108	10.84	10.85	10.77	10.81	450160	8.5627	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190108	12.56	12.56	12.45	12.45	28614	10.9069	down	up	incorrect
VTOL.US	Bristow Group Inc	20190108	9.99	10.38	9.8	9.88	8543	29.64	down	down	correct
VTR.US	Ventas Inc	20190108	58.16	58.78	57.85	58.5	3324067	51.2394	up	up	correct
VVI.US	Viad Corp	20190108	50.94	52.01	50.57	51.95	45596	51.4516	up	up	correct
VVR.US	Invesco Senior Income Trust	20190108	4.08	4.1166	4.08	4.09	1719217	3.3257	up	up	correct
VVV.US	Valvoline Inc	20190108	20.05	20.23	19.89	20.19	1062334	19.0781	up	up	correct
VZ.US	Verizon Communications Inc	20190108	57.27	58.69	57.05	58.38	21425008	51.3386	up	up	correct
W.US	Wayfair Inc	20190108	97.82	98.82	94.17	96.76	1447582	96.76	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190108	71.2	71.63	69.62	71	2228806	69.6525	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20190108	41.4	41.6	40.78	41.55	878811	39.6448	up	down	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190108	25.34	25.4737	25.27	25.41	13440	21.4734	up	up	correct
WAT.US	Waters Corporation	20190108	189.17	192.495	188.66	192.39	689196	192.39	up	up	correct
WBK.US	Westpac Banking Corporation	20190108	18.21	18.32	18.18	18.28	437312	16.0363	up	up	correct
WBS.US	Webster Financial Corporation	20190108	50.33	50.33	48.44	49.77	1084850	44.5084	down	down	correct
WBT.US	Welbilt Inc	20190108	12.11	12.4999	12.09	12.48	1163040	12.48	up	up	correct
WCC.US	WESCO International Inc	20190108	49.44	50	49.03	49.74	498127	49.74	up	down	incorrect
WCN.US	Waste Connections Inc	20190108	75.2	75.6	74.53	75.54	646103	73.8776	up	down	incorrect
WD.US	Walker & Dunlop Inc	20190108	44.83	45.79	44.23	45.62	151056	42.7714	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190108	12.66	12.6817	12.59	12.66	50250	10.6364
WEC.US	WEC Energy Group Inc	20190108	67.94	68.78	67.71	68.65	1099867	63.0474	up	up	correct
WEI.US	Weidai Ltd	20190108	9.53	9.53	9.53	9.53	100	9.53
WELL.US	Welltower Inc	20190108	69.4	70.5699	69.24	70.31	1794022	62.2474	up	up	correct
WES.US	Western Midstream Partners LP	20190108	30.7	31.73	30.7	31.35	431250	23.3608	up	up	correct
WEX.US	WEX Inc	20190108	146.91	150.91	146.55	150.57	569674	150.57	up	up	correct
WF.US	Woori Financial Group Inc	20190108	39.4084	39.89	39.33	39.81	20703	35.9146	up	up	correct
WFC.US	Wells Fargo & Company	20190108	47.9	48.16	46.92	47.54	19702853	43.3478	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20190108	52.16	52.16	52.16	52.16	100	50.4584
WGO.US	Winnebago Industries Inc	20190108	26.98	27.16	25.81	26.9	696820	26.1865	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190108	48.17	48.79	48	48.62	794100	46.4493	up	up	correct
WHD.US	Cactus Inc	20190108	30.17	30.385	28.79	28.88	388811	28.1237	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190108	37.33	38.07	36.9025	37.78	31026	29.9538	up	down	incorrect
WHR.US	Whirlpool Corporation	20190108	117.28	119.14	116.48	118.72	742536	108.2508	up	up	correct
WIA.US	Western Asset Inflation	20190108	10.78	10.83	10.78	10.81	29108	8.6949	up	up	correct
WIT.US	Wipro Limited	20190108	5.07	5.11	5.04	5.11	823229	3.8006	up	down	incorrect
WIW.US	Western Asset Inflation	20190108	10.38	10.46	10.38	10.44	107036	9.0417	up	up	correct
WK.US	Workiva Inc	20190108	38.05	38.59	37.47	38.29	285349	38.29	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20190108	72.5	74.77	71.95	74.52	1861819	71.0831	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190108	23.55	23.87	23.54	23.7	56619	18.5156	up	up	correct
WM.US	Waste Management Inc	20190108	91.44	92.47	90.98	92.34	2164000	87.5264	up	up	correct
WMB.US	The Williams Companies Inc	20190108	24.49	25.03	24.35	24.87	12797205	20.2512	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190108	9.13	9.13	9.04	9.13	388536	7.2942
WMK.US	Weis Markets Inc	20190108	48.39	48.39	47.44	47.76	105379	44.1535	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20190108	25.65	26.24	25.4	25.86	261583	24.4344	up	up	correct
WMT.US	Walmart Inc	20190108	95.06	95.755	93.91	95.2	7200912	90.3415	up	up	correct
WNC.US	Wabash National Corporation	20190108	14.25	14.45	14.05	14.4	597225	13.4668	up	up	correct
WNS.US	WNS (Holdings) Limited	20190108	42.86	43.72	42.655	43.59	131954	43.59	up	up	correct
WOLF.US	Wolfspeed Inc	20190108	42.37	44.4	42.37	44.38	1707741	44.38	up	up	correct
WOR.US	Worthington Industries Inc	20190108	35.81	36.42	35.645	36.12	196378	33.6371	up	up	correct
WOW.US	WideOpenWest Inc	20190108	7.87	8.05	7.68	8.05	598545	8.05	up	up	correct
WPC.US	W. P. Carey Inc	20190108	66.84	68.4	66.74	68.12	1332361	58.2089	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190108	19.05	19.385	18.98	19.34	1479848	18.6016	up	up	correct
WPP.US	WPP plc	20190108	55.95	56.14	55.55	56.09	310316	47.6984	up	up	correct
WRB.US	W. R. Berkley Corporation	20190108	72.65	72.77	71.37	72	622044	45.2434	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190108	23.55	24.38	23.52	24.04	574984	21.0196	up	up	correct
WRI.US	Weingarten Realty Investors	20190108	25.7	26.17	25.51	26.13	990655	22.4236	up	down	incorrect
WRK.US	WestRock Company	20190108	39.85	40.15	39.22	39.84	2605380	36.1342	down	down	correct
WSM.US	Williams	20190108	52.72	53.54	52.13	53.3	998904	49.5992	up	up	correct
WSO.US	Watsco Inc	20190108	144	144.8	141.57	143.6	337743	128.9312	down	down	correct
WSR.US	Whitestone REIT	20190108	13.2	13.75	13.18	13.71	237383	11.2375	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190108	99.73	101.86	98.76	101.69	383519	100.6579	up	up	correct
WTI.US	W&T Offshore Inc	20190108	5.28	5.44	5.13	5.24	3330204	5.24	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190108	858.95	877.56	858.51	877.56	22359	874.7932	up	down	incorrect
WTRG.US	Essential Utilities Inc	20190108	33.15	33.595	33.15	33.56	565548	31.4212	up	up	correct
WTS.US	Watts Water Technologies Inc	20190108	67.25	68.2	66.56	67.73	113091	65.962	up	up	correct
WTTR.US	Select Energy Services Inc	20190108	7.32	7.4222	7.2	7.31	1171578	7.31	down	down	correct
WU.US	The Western Union Company	20190108	17.14	17.24	16.95	17.07	6332826	15.142	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190108	80.82	81.5799	78.61	80.74	1362003	78.6082	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20190108	32.85	33.36	32.4	32.97	1049839	31.6961	up	down	incorrect
WY.US	Weyerhaeuser Company	20190108	23.58	23.715	23.38	23.62	6232826	21.33	up	down	incorrect
X.US	United States Steel Corporation	20190108	20.57	21.2	20.36	20.7	8463392	20.2618	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190108	8.0015	8.03	7.9	7.99	19757	5.7873	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190108	17.45	17.95	17.36	17.91	716848	16.5549	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20190108	4.26	4.45	4.25	4.41	135590	3.7567	up	up	correct
XOM.US	Exxon Mobil Corporation	20190108	72.54	72.59	71.94	72.04	11438970	59.9751	down	up	incorrect
XPO.US	XPO Logistics Inc	20190108	59.5523	60.3819	58.1629	60.2119	2397428	35.0477	up	down	incorrect
XPRO.US	Frank’s International NV	20190108	36.42	36.6	34.74	35.28	74967	35.28	down	up	incorrect
XYF.US	X Financial	20190108	4.45	5.14	4.45	4.99	27762	14.7119	up	down	incorrect
XYL.US	Xylem Inc	20190108	66.865	66.865	65.55	66.57	912758	64.2646	down	down	correct
Y.US	Alleghany Corporation	20190108	621.22	621.22	606.765	614.68	61602	601.58	down	down	correct
YELP.US	Yelp Inc	20190108	35.2	35.7	35.01	35.51	1173400	35.51	up	up	correct
YETI.US	YETI Holdings Inc	20190108	16.7	17.18	16.14	16.83	897810	16.83	up	up	correct
YEXT.US	Yext Inc	20190108	15.55	15.62	15.2001	15.43	647657	15.43	down	down	correct
YPF.US	YPF Sociedad Anónima	20190108	14.63	14.69	14.16	14.23	2135400	14.1204	down	down	correct
YRD.US	Yiren Digital Ltd	20190108	11.55	11.9	10.88	11.2	238956	11.2	down	down	correct
YUM.US	Yum! Brands Inc	20190108	91.67	91.94	89.96	91.18	2604701	86.5386	down	down	correct
YUMC.US	Yum China Holdings Inc	20190108	34.48	34.5	33.3	33.58	1997500	32.7708	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190108	104.64	106.26	98.6	101.57	3259019	99.3853	down	down	correct
ZEN.US	Zendesk Inc	20190108	62.5	63.71	61.145	63.25	2164595	63.25	up	up	correct
ZEPP.US	Zepp Health Corporation	20190108	10.5	10.5	9.89	10.05	48186	10.05	down	up	incorrect
ZNH.US	China Southern Airlines Company Limited	20190108	31.75	32.04	31.65	31.98	36574	31.6906	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190108	16.74	16.97	16.405	16.54	1402408	16.0121	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20190108	9.12	9.18	9.09	9.13	133543	6.8738	up	up	correct
ZTS.US	Zoetis Inc	20190108	85.97	86.545	85.07	86.54	2250279	85.0336	up	up	correct
ZUO.US	Zuora Inc	20190108	19.94	19.94	19.32	19.74	889700	19.74	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190108	23.49	23.65	23.08	23.54	1178500	23.1688	up	up	correct
ZYME.US	Zymeworks Inc	20190108	15.95	15.95	14.96	15.53	156602	15.53	down	down	correct