CollectAI

close-nyse_stocks

2019/01/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190109	68.2	69.66	67.995	69.25	2442291	67.836	up	down	incorrect
AA.US	Alcoa Corporation	20190109	28.6	29.28	28.24	29.1	2372468	29.0366	up	up	correct
AAP.US	Advance Auto Parts Inc	20190109	162.68	165.79	161.23	164.43	1429877	160.3997	up	up	correct
AAT.US	American Assets Trust Inc	20190109	41.17	41.35	40.53	40.76	173466	37.345	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190109	28.19	29.2	28.04	28.06	485900	21.7747	down	up	incorrect
ABB.US	ABB Ltd	20190109	19.78	19.89	19.68	19.74	1306011	17.661	down	down	correct
ABBV.US	AbbVie Inc	20190109	90.88	91.39	87.46	87.81	9971898	75.1489	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190109	75.92	76.9	75.59	76.32	1151406	72.4556	up	up	correct
ABEV.US	Ambev S.A	20190109	4.36	4.45	4.34	4.39	26220510	3.9926	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190109	70.06	71.2	70	70.59	124918	70.59	up	down	incorrect
ABM.US	ABM Industries Incorporated	20190109	35.19	35.25	34.29	34.92	1051098	33.0836	down	down	correct
ABT.US	Abbott Laboratories	20190109	68.93	69.8497	68.8	69.44	6090976	66.2233	up	up	correct
AC.US	Associated Capital Group Inc	20190109	38.45	39.3181	37.62	37.99	5643	37.2063	down	down	correct
ACA.US	Arcosa Inc	20190109	30.17	30.17	29.22	29.25	198685	28.8345	down	down	correct
ACC.US	American Campus Communities Inc	20190109	42.3	42.47	41.48	42.37	859886	37.1817	up	up	correct
ACCO.US	ACCO Brands Corporation	20190109	7.98	8.25	7.91	8.14	690155	7.3652	up	up	correct
ACEL.US	WS	20190109	10.05	10.05	10.02	10.02	73809	8.6599	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190109	8.28	8.5	8.2	8.5	92667	8.5	up	up	correct
ACM.US	AECOM	20190109	28.77	29.1007	28.47	28.81	813627	28.81	up	up	correct
ACN.US	Accenture plc	20190109	145.26	147.2	145.14	145.87	2181498	140.0458	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190109	14.08	14.08	13.86	14.05	142200	10.4871	down	up	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190109	20.38	20.66	20.34	20.65	23468	13.6733	up	up	correct
ADM.US	Archer	20190109	42.7	43.45	42.7	43.07	3530141	39.2961	up	down	incorrect
ADNT.US	Adient plc	20190109	17.93	19.72	17.885	19.04	3950200	19.04	up	down	incorrect
ADT.US	ADT Inc	20190109	6.95	7.03	6.79	6.99	1072798	6.1029	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190109	13.03	13.215	13.03	13.15	329699	9.7453	up	up	correct
AEE.US	Ameren Corporation	20190109	64.64	65.03	64.1	64.38	1501042	59.548	down	down	correct
AEG.US	Aegon N.V	20190109	4.88	4.92	4.84	4.85	2648787	4.2172	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190109	39.73	40.57	39.7	40.45	1396930	38.4813	up	up	correct
AENZ.US	Aenza S.A.A	20190109	2.92	3	2.7601	2.93	20460	2.93	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190109	19.91	20.22	19.68	19.78	6170627	18.1518	down	down	correct
AER.US	AerCap Holdings N.V	20190109	43.16	44.315	42.94	44.11	1871838	44.11	up	up	correct
AES.US	The AES Corporation	20190109	15.05	15.25	14.975	15.02	5003528	13.7221	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20190109	12.45	12.48	12.4	12.43	25393	11.3734	down	down	correct
AFG.US	American Financial Group Inc	20190109	90.05	92.42	90.05	92.13	627409	67.6831	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20190109	13.5	13.64	13.31	13.44	111640	13.44	down	down	correct
AFL.US	Aflac Incorporated	20190109	45.49	45.8	45.15	45.2	4501093	42.0334	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190109	14.84	14.87	14.72	14.74	70130	11.8344	down	up	incorrect
AG.US	First Majestic Silver Corp	20190109	6.13	6.28	6.09	6.21	1736971	6.203	up	up	correct
AGCO.US	AGCO Corporation	20190109	61	61.46	60.515	61.2	642694	58.2211	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190109	9.1	9.17	9.06	9.13	68983	7.2835	up	up	correct
AGI.US	Alamos Gold Inc	20190109	3.85	3.91	3.79	3.89	1957271	3.7775	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20190109	38.94	39.54	38.61	39.18	574694	37.1318	up	down	incorrect
AGR.US	Avangrid Inc	20190109	49.34	49.38	48.74	48.86	297721	43.9037	down	down	correct
AGRO.US	Adecoagro S.A	20190109	7.11	7.25	7.1	7.2	433231	7.2	up	up	correct
AGS.US	PlayAGS Inc	20190109	23.9	24.77	23.76	24.67	208059	24.67	up	up	correct
AGX.US	Argan Inc	20190109	39.73	39.78	39.11	39.49	155035	35.3144	down	down	correct
AHT.US	PI	20190109	21.3323	21.3323	20.97	21.1	10222	18.2188	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190109	23.09	23.09	23	23	2001	18.6568	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190109	14.45	14.46	14.29	14.46	79310	11.4992	up	up	correct
AIN.US	Albany International Corp	20190109	65.38	67.59	65.23	67.14	200598	64.8639	up	up	correct
AIR.US	AAR Corp	20190109	39.34	39.35	38.55	38.96	242369	38.4435	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190109	55.62	56.82	55.46	56.34	135093	53.2472	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20190109	4.7542	4.7596	4.6875	4.751	722368	4.2516	down	down	correct
AIW.US	Arlington Asset Investment Corp	20190109	23.86	23.86	23.16	23.16	600	19.4675	down	down	correct
AIZ.US	Assurant Inc	20190109	91.46	92.21	90.94	91.48	312272	86.5053	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190109	72.85	73.42	72.725	73.28	1355796	69.696	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190109	35.29	35.96	34.93	35.65	1050342	32.1245	up	up	correct
AJX.US	Great Ajax Corp	20190109	12.56	12.81	12.41	12.81	72616	10.0497	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190109	24.1309	24.26	24.1	24.25	9999	19.7788	up	up	correct
AKO.US	B	20190109	22.6	23.1	22.6	23.1	5377	20.0973	up	up	correct
AKR.US	Acadia Realty Trust	20190109	26.43	26.43	25.9	26.34	396406	24.1906	down	down	correct
ALB.US	Albemarle Corporation	20190109	77.78	78.085	75.93	76.84	1113896	73.4465	down	down	correct
ALE.US	ALLETE Inc	20190109	75.39	75.905	73.67	73.83	255842	66.3115	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190109	20.3	20.6	20	20.59	236298	18.9665	up	up	correct
ALG.US	Alamo Group Inc	20190109	79.52	80.85	78.31	79.98	90668	78.9056	up	up	correct
ALIN.US	PE	20190109	21	21.0793	19	20.07	110014	15.1641	down	down	correct
ALK.US	Alaska Air Group Inc	20190109	60.59	62.62	60.42	62.18	1345999	60.5022	up	down	incorrect
ALL.US	The Allstate Corporation	20190109	82.99	83.8	82.99	83.16	3309927	77.7253	up	up	correct
ALLE.US	Allegion plc	20190109	81.54	82.88	80.75	82.35	589864	79.627	up	up	correct
ALLY.US	PA	20190109	25.65	25.72	25.6	25.6	153595	25.6	down	down	correct
ALN.US	American Lorain Corporation	20190109	0.195	0.195	0.185	0.185	10000	0.185	down	down	correct
ALP.US	PQ	20190109	24.75	24.75	24.56	24.65	26772	21.3832	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190109	46	46.35	45.87	46.1	928900	43.8165	up	up	correct
ALV.US	Autoliv Inc	20190109	75.99	78.44	75.97	77.09	1137337	72.1837	up	up	correct
ALX.US	Alexander's Inc	20190109	315.84	317.9	313.99	317.9	3772	264.562	up	down	incorrect
AM.US	Antero Midstream Corporation	20190109	13.5	13.51	12.41	12.91	3199272	8.3263	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190109	18.6	18.83	18.55	18.62	260510	18.62	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190109	14.74	14.75	13.89	13.95	1443690	12.8941	down	down	correct
AMCR.US	Amcor plc	20190109	9.45	9.45	9.45	9.45	17300	8.2335
AME.US	AMETEK Inc	20190109	69.61	69.89	69.13	69.4	1464240	68.0172	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190109	102.03	103.83	102.03	103.5	347279	101.5839	up	up	correct
AMH.US	PH	20190109	23.68	23.76	23.26	23.26	18308	19.5045	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190109	58.71	60.1868	58.71	59.31	574513	59.31	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20190109	15.59	15.78	15.59	15.59	9338	14.4604
AMP.US	Ameriprise Financial Inc	20190109	112.49	113.73	111.15	113.1	808007	105.3696	up	down	incorrect
AMPY.US	Amplify Energy Corp	20190109	8.53	8.55	8.16	8.43	124071	8.43	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190109	64.38	65	63.575	64.92	86289	64.92	up	up	correct
AMRC.US	Ameresco Inc	20190109	15.17	15.17	14.84	15.11	96774	15.11	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190109	13.83	14.02	12.49	13.36	8457229	13.36	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190109	161.88	161.91	158.35	159.68	1797270	150.9652	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20190109	15.64	15.87	15.59	15.75	7272566	14.6181	up	up	correct
AN.US	AutoNation Inc	20190109	36.41	37.24	36.35	36.91	1081685	36.91	up	up	correct
ANET.US	Arista Networks Inc	20190109	215.21	218.95	214.03	216.95	2287800	54.2375	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190109	21.07	21.55	20.76	20.99	2842209	19.7641	down	down	correct
ANH.US	PC	20190109	24.45	24.45	24.3725	24.4397	1181	20.5692	down	down	correct
ANTM.US	Anthem Inc	20190109	250.95	255	250.79	251.35	1458034	242.2256	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190109	7.69	7.77	7.66	7.75	1044172	6.1444	up	up	correct
AON.US	Aon plc	20190109	145.53	147.54	144.79	145.13	1428276	141.3109	down	up	incorrect
AOS.US	A. O. Smith Corporation	20190109	46.36	46.97	46.04	46.65	2743577	44.1109	up	up	correct
AP.US	Ampco	20190109	4.19	4.26	4.15	4.26	32999	4.26	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190109	22.16	22.47	22.13	22.23	479521	16.3389	up	up	correct
APD.US	Air Products and Chemicals Inc	20190109	157.4	158.25	154.97	156.79	2292374	147.7315	down	down	correct
APH.US	Amphenol Corporation	20190109	80.16	80.5725	79.52	80.48	2224166	39.0881	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190109	15.27	15.4	15.13	15.34	1087773	14.0139	up	up	correct
APO.US	PB	20190109	23.68	23.69	23.5392	23.63	23251	19.7274	down	up	incorrect
APRN.US	Blue Apron Holdings Inc	20190109	0.9662	1.07	0.9449	1.03	280163	15.45	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190109	15.85	16.0399	15.45	16	269661	12.6745	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190109	10.4	10.44	10.32	10.42	329377	9.2471	up	up	correct
AQNA.US	AQNA	20190109	25.47	25.69	25.3	25.47	24347	21.3761
AQUA.US	Evoqua Water Technologies Corp	20190109	9.73	10.01	9.56	9.94	772043	9.94	up	up	correct
AR.US	Antero Resources Corporation	20190109	10.61	10.64	10.29	10.51	6308171	10.51	down	down	correct
ARC.US	ARC Document Solutions Inc	20190109	2.8	2.815	2.62	2.77	218754	2.6281	down	down	correct
ARCH.US	Arch Resources Inc	20190109	83.08	85.755	82.38	85.49	387826	82.5362	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190109	8.43	8.54	8.375	8.39	714378	7.8133	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190109	14.36	14.37	14.3	14.32	86694	11.0673	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190109	117.1	117.57	115.8	117.3	788373	109.1543	up	up	correct
ARES.US	Ares Management Corporation	20190109	18.95	19.2099	18.57	18.78	517187	16.7298	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190109	25.06	25.13	25.06	25.1	6527	20.7532	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190109	67.48	68.1099	67.035	67.78	283133	63.0676	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190109	17.44	17.51	17.335	17.5	1583854	12.7282	up	down	incorrect
ARL.US	American Realty Investors Inc	20190109	12.73	13.01	12.5	13.01	1060	13.01	up	up	correct
ARLO.US	Arlo Technologies Inc	20190109	8.3	8.52	7.66	7.75	2959105	7.75	down	down	correct
ARMK.US	Aramark	20190109	30.08	30.43	29.32	30.27	6662104	29.0917	up	up	correct
AROC.US	Archrock Inc	20190109	9.42	9.55	9.22	9.49	1073696	7.6777	up	up	correct
ARW.US	Arrow Electronics Inc	20190109	70.35	71.3	70.24	70.92	464322	70.92	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190109	9.52	9.71	9.52	9.62	55573	9.5819	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190109	5.44	5.44	5.1984	5.31	113550	5.2665	down	up	incorrect
ASG.US	Liberty All	20190109	4.73	4.8	4.73	4.77	405162	3.5979	up	up	correct
ASGN.US	ASGN Incorporated	20190109	58.91	60.3781	58.7	59.8	425078	59.8	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190109	72.89	73.91	72.89	73.46	354049	70.4321	up	up	correct
ASIX.US	AdvanSix Inc	20190109	27.65	28.235	27.39	27.98	168747	27.9072	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190109	2.54	2.6	2.5	2.55	64976	2.55	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190109	167.44	172.66	167.44	169.75	44445	160.4013	up	down	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20190109	3.58	3.67	3.58	3.66	688248	3.3123	up	up	correct
ATCO.US	PI	20190109	23.58	23.76	23.45	23.45	14426	18.3814	down	down	correct
ATEN.US	A10 Networks Inc	20190109	6.47	6.61	6.42	6.56	346488	6.5402	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190109	47.71	48.26	46.88	47.37	400892	47.37	down	up	incorrect
ATHM.US	Autohome Inc	20190109	78.46	82.1492	77.92	81.65	1599258	80.2022	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190109	23.62	24.77	23.43	24.76	3707968	24.76	up	up	correct
ATKR.US	Atkore Inc	20190109	21.95	22.07	21.55	21.9	458615	21.9	down	up	incorrect
ATO.US	Atmos Energy Corporation	20190109	92.2	92.65	90.39	90.7	571629	85.1957	down	down	correct
ATR.US	AptarGroup Inc	20190109	93.86	94.2	93.21	93.48	195706	90.1708	down	down	correct
ATTO.US	Atento S.A	20190109	4.35	4.36	4.15	4.19	137512	21.0635	down	down	correct
ATUS.US	Altice USA Inc	20190109	18.06	18.475	18.05	18.32	2292167	18.32	up	up	correct
AU.US	AngloGold Ashanti Limited	20190109	12.53	12.94	12.49	12.93	3856937	12.4664	up	up	correct
AUD.US	Audacy Inc	20190109	6.94	6.99	6.79	6.96	837827	6.6301	up	up	correct
AUST.US	Austin Gold Corp.	20190109	15.23	15.23	15.23	15.23	409	15.23
AUY.US	Yamana Gold Inc	20190109	2.4	2.5	2.4	2.49	8669505	2.383	up	up	correct
AVA.US	Avista Corporation	20190109	41.58	41.98	41.4	41.61	1119959	37.0354	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190109	6.54	6.6	6.45	6.59	188849	5.6463	up	up	correct
AVB.US	AvalonBay Communities Inc	20190109	174.7	175.9	172.43	175.76	746695	161.1403	up	up	correct
AVD.US	American Vanguard Corporation	20190109	17	17.16	16.79	16.97	77954	16.7578	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190109	13.43	13.59	13.31	13.54	196074	9.9404	up	up	correct
AVLR.US	Avalara Inc	20190109	36.69	38.2	36.38	37.53	375162	37.1767	up	up	correct
AVNS.US	Avanos Medical Inc	20190109	43.3	45.58	43.27	44.62	511874	44.62	up	up	correct
AVNT.US	Avient Corporation	20190109	31.02	31.19	30.37	30.79	454056	28.6116	down	down	correct
AVY.US	Avery Dennison Corporation	20190109	91.48	92.25	90.94	91.73	620964	87.0962	up	up	correct
AVYA.US	Avaya Holdings Corp	20190109	15.41	15.53	15.27	15.49	918696	15.49	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190109	11.13	11.15	10.98	11.01	335888	9.0131	down	down	correct
AWI.US	Armstrong World Industries Inc	20190109	64.68	65.3	63.97	64.52	598000	62.7544	down	down	correct
AWK.US	American Water Works Company Inc	20190109	90	90.47	88.82	88.99	1131624	84.843	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20190109	5.35	5.39	5.33	5.38	369853	4.1409	up	up	correct
AWR.US	American States Water Company	20190109	64.79	65.09	63.91	64.66	98366	61.6675	down	down	correct
AX.US	Axos Financial Inc	20190109	26.52	27.17	26.52	27	385541	27	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190109	12.84	12.98	12.64	12.83	1947224	12.83	down	down	correct
AXP.US	American Express Company	20190109	98.74	99.59	98.15	98.83	2954557	94.9778	up	up	correct
AXR.US	AMREP Corporation	20190109	6.8	6.8	6.34	6.34	787	6.34	down	down	correct
AXS.US	PE	20190109	23.12	23.28	23.0601	23.11	41625	19.8521	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190109	24.48	25.09	24.45	24.98	1424000	24.98	up	up	correct
AYI.US	Acuity Brands Inc	20190109	125.6	127.715	115.25	117.14	1134852	115.6693	down	down	correct
AYX.US	Alteryx Inc	20190109	66.25	66.84	64.36	65.56	699284	65.56	down	down	correct
AZO.US	AutoZone Inc	20190109	817.61	832.62	813.725	820.36	324113	820.36	up	up	correct
AZRE.US	Azure Power Global Limited	20190109	8.36	8.45	8.26	8.435	12457	8.435	up	down	incorrect
AZUL.US	Azul S.A	20190109	28.31	28.53	28.19	28.2	563854	28.2	down	down	correct
AZZ.US	AZZ Inc	20190109	43.74	44.74	43.3802	44.45	303830	42.3235	up	up	correct
B.US	Barnes Group Inc	20190109	54.91	56.52	54.91	55.94	173338	53.7708	up	down	incorrect
BA.US	The Boeing Company	20190109	342.96	347.2	340.8669	343.83	4213870	334.0986	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20190109	149.89	153.35	148.5	151.92	20214070	151.92	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190109	13.14	13.28	13.14	13.23	15995	11.8631	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190109	46.1	46.35	45.42	45.57	1335175	43.4595	down	up	incorrect
BAK.US	Braskem S.A	20190109	26.12	26.35	25.89	26.01	395494	20.6183	down	up	incorrect
BAM.US	Brookfield Asset Management Inc	20190109	40.0466	40.543	40.0069	40.4933	1840552	26.0336	up	up	correct
BANC.US	PE	20190109	25.6846	25.71	25.601	25.6099	4462	20.8942	down	down	correct
BAP.US	Credicorp Ltd	20190109	229.13	231.99	225.955	226.35	375857	194.6263	down	up	incorrect
BAX.US	Baxter International Inc	20190109	66.35	67.68	66.25	67.12	3848139	64.7585	up	up	correct
BB.US	BlackBerry Limited	20190109	7.44	7.51	7.38	7.47	3317152	7.47	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190109	12.51	13.22	12.3	12.72	694067	12.319	up	up	correct
BBD.US	Banco Bradesco S.A	20190109	9.2479	9.3802	9.2314	9.3554	28697514	6.7715	up	up	correct
BBDC.US	Barings BDC Inc	20190109	9.75	9.75	9.56	9.6	259779	7.8059	down	down	correct
BBDO.US	Banco Bradesco S.A	20190109	9.95	10.175	9.94	10.14	258111	8.9555	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190109	14.07	14.07	14.04	14.05	37328	12.5806	down	down	correct
BBL.US	BHP Group	20190109	43.38	43.8202	43.23	43.42	2093727	33.3659	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190109	21.36	21.54	21.3	21.46	176091	18.218	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190109	32.5	34	32.26	33.96	24016	33.299	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190109	5.72	5.75	5.645	5.7	3218831	4.9785	down	down	correct
BBW.US	Build	20190109	4.63	4.63	4.42	4.51	59533	4.2471	down	down	correct
BBWI.US	Bath Body Works Inc	20190109	22.9766	23.6313	22.7504	22.815	5012440	20.7961	down	down	correct
BBY.US	Best Buy Co. Inc	20190109	57.18	58.275	56.13	57.83	5282558	53.3803	up	up	correct
BCC.US	Boise Cascade Company	20190109	25.37	25.64	24.82	25.62	454145	21.6778	up	up	correct
BCE.US	BCE Inc	20190109	41.22	41.305	40.86	41.11	1185507	34.6287	down	down	correct
BCH.US	Banco de Chile	20190109	30.02	30.15	29.6	29.9	30530	26.6417	down	down	correct
BCO.US	The Brink's Company	20190109	68.8	69.46	67.8	68.92	240723	66.8449	up	up	correct
BCS.US	Barclays PLC	20190109	8	8.02	7.93	8.01	2807975	7.2548	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190109	7.64	7.72	7.62	7.68	194959	6.3387	up	up	correct
BDC.US	Belden Inc	20190109	47.94	48.97	47.73	48.69	354119	48.0706	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190109	8.19	8.2	8.12	8.16	524978	6.3529	down	down	correct
BDN.US	Brandywine Realty Trust	20190109	13.57	13.705	13.41	13.69	2923290	11.6124	up	down	incorrect
BDX.US	Becton Dickinson and Company	20190109	224.26	229.01	223.82	227.45	1185908	218.6685	up	up	correct
BE.US	Bloom Energy Corporation	20190109	12.8	13.63	12.01	12.14	643497	12.14	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190109	11.17	11.96	11.14	11.34	410486	7.3191	up	up	correct
BEN.US	Franklin Resources Inc	20190109	30.6	30.85	30.15	30.32	3435866	27.0146	down	up	incorrect
BERY.US	Berry Global Group Inc	20190109	49.03	49.65	48.76	48.87	925596	48.87	down	up	incorrect
BEST.US	BEST Inc	20190109	4.51	4.749	4.51	4.6	821400	4.6	up	up	correct
BF.US	B	20190109	46.15	46.99	45.76	46.45	2045536	45.4455	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190109	111.49	112.43	110.98	111.44	225700	111.44	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190109	12.73	12.81	12.67	12.81	98031	11.0962	up	up	correct
BFS.US	Saul Centers Inc	20190109	50.76	51.42	50.38	51.18	17450	43.8368	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190109	12.39	12.47	12.39	12.46	50199	11.1295	up	up	correct
BG.US	Bunge Limited	20190109	55.83	57.34	55.7	57.05	2340500	51.4044	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190109	16.83	16.84	16.72	16.81	124152	12.694	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190109	8.66	8.69	8.58	8.58	104326	2.06	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20190109	11.89	11.9399	11.73	11.88	195281	9.55	down	down	correct
BGS.US	B&G Foods Inc	20190109	29.66	29.88	29.07	29.64	961633	23.8117	down	up	incorrect
BGSF.US	BGSF Inc	20190109	20.69	21.3179	20.2119	21.27	50188	18.8338	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190109	12.13	12.17	12.1	12.13	115618	9.9613
BGY.US	BlackRock Enhanced International Dividend Trust	20190109	5.18	5.255	5.18	5.24	281504	4.2627	up	up	correct
BH.US	Biglari Holdings Inc	20190109	124.45	127.26	122.82	126.47	3027	126.47	up	up	correct
BHC.US	Bausch Health Companies Inc	20190109	22.88	23.57	22.71	23.33	5199004	23.33	up	up	correct
BHE.US	Benchmark Electronics Inc	20190109	22.65	22.91	22.56	22.75	220507	21.2384	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190109	12.73	12.75	12.66	12.7	132120	10.8287	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190109	28.08	28.81	27.74	27.82	285374	25.2197	down	down	correct
BHP.US	BHP Group	20190109	49.89	50.065	49.38	49.6	3829208	39.3572	down	down	correct
BHR.US	PD	20190109	9.5	9.64	9.37	9.61	74503	2.4258	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190109	15.51	15.5198	15.29	15.5143	2833	14.0088	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190109	37.8	38.37	37.32	37.82	327766	37.82	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190109	10.49	10.52	10.41	10.45	157017	9.3688	down	down	correct
BIG.US	Big Lots Inc	20190109	30.01	30.83	29.72	30.65	1469426	27.3641	up	down	incorrect
BIO.US	Bio	20190109	236.61	241.4	236.61	237.37	266057	237.37	up	down	incorrect
BIT.US	BlackRock Multi	20190109	16.15	16.17	16.05	16.05	179390	12.4254	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190109	23.06	23.825	22.85	23.6	1395838	23.6	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20190109	47.7	47.98	47.39	47.76	5270816	43.9427	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20190109	7.42	7.62	7.315	7.57	1555259	7.57	up	up	correct
BKE.US	The Buckle Inc	20190109	20.54	20.73	20.05	20.45	748939	13.5677	down	down	correct
BKH.US	Black Hills Corporation	20190109	63.6	64.05	62.07	62.54	377832	56.8147	down	up	incorrect
BKI.US	Black Knight Inc	20190109	46.33	46.525	45.76	46.42	432062	46.42	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190109	13.73	13.88	13.69	13.79	25588	12.0094	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190109	5.85	5.86	5.78	5.79	107448	4.7979	down	down	correct
BKU.US	BankUnited Inc	20190109	32.84	33.25	32.64	32.98	624481	30.201	up	up	correct
BLD.US	TopBuild Corp	20190109	49.29	51.11	47.98	51	344627	51	up	up	correct
BLDR.US	Builders FirstSource Inc	20190109	12.65	12.94	12.4	12.93	752842	12.93	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190109	13.35	13.44	13.24	13.44	44007	11.6355	up	up	correct
BLK.US	BlackRock Inc	20190109	399.5	403.15	395.3	400.19	640547	371.364	up	up	correct
BLL.US	Ball Corporation	20190109	46.92	47.295	46.35	47.09	2445129	45.983	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190109	14.14	14.14	14.06	14.1	138202	11.4017	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190109	17.88	18.092	17.59	17.62	85973	14.1519	down	down	correct
BMA.US	Banco Macro S.A	20190109	49.5	52.62	48.52	50.57	681480	48.2031	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190109	39.67	40.3	39.1664	39.45	59075	33.2593	down	down	correct
BMI.US	Badger Meter Inc	20190109	50.98	51.4	50.33	50.51	74858	49.0651	down	up	incorrect
BML.US	PL	20190109	20.83	21.3	20.77	21.26	34810	18.6823	up	up	correct
BMO.US	Bank of Montreal	20190109	68.58	69.87	68.58	69.43	566954	60.64	up	up	correct
BMY.US	Bristol	20190109	48	48	46.74	47.18	19719820	43.2257	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20190109	4.89	4.89	4.61	4.73	473515	4.73	down	down	correct
BNS.US	The Bank of Nova Scotia	20190109	52.47	53.39	52.37	53.36	1424819	46.1417	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190109	12.49	12.58	12.49	12.56	53855	11.0004	up	down	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20190109	9.91	9.98	9.88	9.91	316552	8.1711
BOOT.US	Boot Barn Holdings Inc	20190109	19.88	20.04	19.52	19.77	570724	19.77	down	down	correct
BOX.US	Box Inc	20190109	19.39	19.56	19.19	19.3	1183678	19.3	down	down	correct
BP.US	BP p.l.c	20190109	40.39	40.6064	40.15	40.36	6914476	33.4611	down	down	correct
BPMP.US	BP Midstream Partners LP	20190109	17.08	17.4	16.87	17.38	295087	12.8232	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190109	27.32	27.3961	25.7844	25.96	627348	21.2624	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190109	98.4	99.04	97.89	98.52	541935	93.686	up	up	correct
BRC.US	Brady Corporation	20190109	45.85	45.99	45.39	45.56	388388	43.4082	down	down	correct
BRFS.US	BRF S.A	20190109	6.32	6.47	6.3	6.39	4957917	6.39	up	up	correct
BRK.US	B	20190109	197.3	197.68	194.95	196.37	3607458	196.37	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190109	9.98	10.02	9.97	10.02	1436591	8.5643	up	up	correct
BRO.US	Brown & Brown Inc	20190109	27.73	27.95	27.47	27.79	1074249	27.0994	up	up	correct
BRSP.US	Brightspire Capital Inc	20190109	16.87	16.93	16.66	16.86	181400	13.9665	down	down	correct
BRT.US	BRT Apartments Corp	20190109	12.3799	12.4	12.15	12.2	16531	10.1383	down	down	correct
BRW.US	Voya Prime Rate Trust	20190109	4.79	4.79	4.72	4.73	553249	4.2033	down	down	correct
BRX.US	Brixmor Property Group Inc	20190109	15.65	15.69	15.43	15.64	3431100	13.6189	down	down	correct
BSA.US	BrightSphere Investment Group plc	20190109	21.74	21.74	21.6029	21.68	3866	18.412	down	down	correct
BSAC.US	Banco Santander	20190109	30.67	30.67	30.34	30.57	315884	26.8487	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190109	12.2897	12.5379	12.2606	12.3968	619503	10.5503	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190109	11.09	11.32	10.645	11.1	665866	10.403	up	up	correct
BSM.US	Black Stone Minerals L.P	20190109	16.74	16.74	16.22	16.31	300983	12.6143	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190109	6.56	6.63	6.46	6.5	732468	5.9804	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190109	30.3	30.625	29.95	30.21	133723	23.9934	down	down	correct
BTA.US	BlackRock Long	20190109	11.2	11.2	11.12	11.19	42419	9.6664	down	down	correct
BTCM.US	BIT Mining Limited	20190109	9.83	10.79	9.83	10.36	136902	10.36	up	up	correct
BTI.US	British American Tobacco p.l.c	20190109	31.92	32.11	31.77	31.79	4285414	25.3878	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190109	31.28	31.42	30.85	31.06	115434	25.321	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190109	21.42	21.48	21.31	21.42	366838	19.5255
BTU.US	Peabody Energy Corporation	20190109	31.67	32.16	31.4063	31.75	880201	29.0765	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190109	11.75	11.76	11.7	11.72	269303	9.5971	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190109	20.22	20.3	20.125	20.19	27654	16.6659	down	up	incorrect
BUR.US	Burford Capital Limited	20190109	20.7	20.7	20.7	20.7	1635	20.3682
BURL.US	Burlington Stores Inc	20190109	168.51	168.89	165.18	165.34	695700	165.34	down	down	correct
BV.US	BrightView Holdings Inc	20190109	12.41	12.76	12.28	12.67	387200	12.67	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190109	30.65	30.9	30.15	30.55	126000	30.1643	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190109	16.02	16.43	15.93	16.21	1002360	16.1219	up	up	correct
BWA.US	BorgWarner Inc	20190109	37.79	38.71	37.7	38.7	2422957	36.7345	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190109	10.79	10.87	10.76	10.83	51565	8.7857	up	up	correct
BWXT.US	BWX Technologies Inc	20190109	40.43	40.83	40.26	40.66	501500	39.0146	up	up	correct
BX.US	The Blackstone Group Inc	20190109	31.55	32.19	31.28	31.74	4154245	28.2882	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20190109	26.81	26.81	25.845	26.42	94789	26.42	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190109	32.84	32.98	32.55	32.64	1008097	25.8648	down	up	incorrect
BXMX.US	Nuveen S&P 500 Buy	20190109	12.55	12.6387	12.4992	12.6	250953	10.5428	up	up	correct
BXP.US	Boston Properties Inc	20190109	117.15	117.7	115.57	117.44	879816	106.2712	up	up	correct
BY.US	Byline Bancorp Inc	20190109	17.68	17.76	17.45	17.74	43345	17.3095	up	up	correct
BYD.US	Boyd Gaming Corporation	20190109	24.89	25.69	24.53	25.61	3802192	25.3591	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190109	13.1	13.16	13.04	13.12	101426	11.4968	up	up	correct
BZH.US	Beazer Homes USA Inc	20190109	11.75	12.25	11.56	12.08	464023	12.08	up	up	correct
C.US	PN	20190109	26.61	26.6796	26.46	26.5	164983	26.5	down	down	correct
CAAP.US	Corporación América Airports S.A	20190109	6.56	6.97	6.53	6.75	474914	6.75	up	up	correct
CABO.US	Cable One Inc	20190109	856.82	857	835.85	839.43	17442	824.6546	down	down	correct
CACI.US	CACI International Inc	20190109	148.29	148.76	146.25	148.49	155719	148.49	up	down	incorrect
CAE.US	CAE Inc	20190109	19.7	19.87	19.525	19.83	168524	19.5027	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190109	18.92	19.005	18.83	19	96909	15.5273	up	up	correct
CAG.US	Conagra Brands Inc	20190109	21.39	21.65	21.06	21.38	10174730	19.4992	down	down	correct
CAH.US	Cardinal Health Inc	20190109	46.8	47.17	46.38	46.58	3580906	41.9393	down	down	correct
CAI.US	PB	20190109	24.67	24.781	24.53	24.75	5555	19.7883	up	down	incorrect
CAJ.US	Canon Inc	20190109	28.06	28.13	27.91	28.06	319074	25.2024
CAL.US	Caleres Inc	20190109	30.23	30.68	30.04	30.26	331199	28.4902	up	down	incorrect
CALX.US	Calix Inc	20190109	9.68	9.72	9.52	9.6	276272	9.6	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190109	17.01	17.01	16.57	16.75	30294	11.7201	down	down	correct
CARS.US	Cars.com Inc	20190109	23	23.31	22.73	23.26	532712	23.26	up	up	correct
CAT.US	Caterpillar Inc	20190109	131.09	132.22	129.91	130.27	4865583	121.1235	down	down	correct
CATO.US	The Cato Corporation	20190109	15.46	15.66	15.14	15.37	212108	13.3762	down	down	correct
CB.US	Chubb Limited	20190109	127.48	128.39	126.93	127.96	2402028	120.135	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190109	22.99	23.14	22.849	22.99	1032739	21.3333
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190109	8.65	8.69	8.6	8.63	102311	6.9748	down	down	correct
CBL.US	PE	20190109	12.04	12.07	11.521	12	73177	12	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20190109	5.1	5.1	5.1	5.1	500	5.1
CBRE.US	CBRE Group Inc	20190109	41.52	41.87	41.17	41.61	1226056	41.61	up	down	incorrect
CBT.US	Cabot Corporation	20190109	45.11	45.7296	44.9	45.48	254208	41.4723	up	up	correct
CBU.US	Community Bank System Inc	20190109	60.91	61.69	60.541	61.65	168897	57.1353	up	up	correct
CBZ.US	CBIZ Inc	20190109	20.13	20.55	20.1	20.41	237556	20.41	up	up	correct
CC.US	The Chemours Company	20190109	33.53	33.7048	32.73	32.88	2229012	28.4557	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190109	107.36	107.54	104.43	105.67	3213594	96.0918	down	down	correct
CCJ.US	Cameco Corporation	20190109	12.12	12.3	12.05	12.21	1653300	12.0267	up	up	correct
CCK.US	Crown Holdings Inc	20190109	45.47	45.57	44.57	45.11	892998	44.7624	down	down	correct
CCL.US	Carnival Corporation & plc	20190109	52.4	52.77	51.74	51.99	4083434	49.3488	down	up	incorrect
CCM.US	Concord Medical Services Holdings Limited	20190109	3.5	3.5	3.5	3.5	220	3.5
CCO.US	Clear Channel Outdoor Holdings Inc	20190109	5.7257	5.7257	5.555	5.57	106827	5.57	down	down	correct
CCS.US	Century Communities Inc	20190109	20.93	22.11	20.65	21.88	1230333	21.7483	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190109	26.45	26.6	26.195	26.44	140378	21.6239	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190109	35.88	35.99	35.41	35.62	167285	35.62	down	down	correct
CDE.US	Coeur Mining Inc	20190109	4.97	5.18	4.96	5.16	3270574	5.16	up	up	correct
CDR.US	PC	20190109	18.5	18.64	18.21	18.21	11219	14.4655	down	up	incorrect
CE.US	Celanese Corporation	20190109	93.62	95	92.68	94.04	1020200	88.0699	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190109	27.7215	28.1799	27.7215	28.08	14643	27.5948	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190109	23.22	23.64	23.22	23.5329	2690	21.5541	up	up	correct
CEIX.US	CONSOL Energy Inc	20190109	32.81	33.27	32.35	32.57	273588	32.57	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190109	6.9599	7	6.8	6.96	8236	5.9038	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190109	61	61.55	60.75	61.5	52720	46.0052	up	down	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190109	8.1	8.32	8.05	8.19	424019	53.145	up	up	correct
CEPU.US	Central Puerto S.A	20190109	9.38	9.95	9.33	9.94	340498	9.6921	up	up	correct
CEQP.US	P	20190109	9	9	9	9	0	6.6138
CF.US	CF Industries Holdings Inc	20190109	45.85	46.51	44.5	45.03	3407844	41.2091	down	down	correct
CFX.US	Colfax Corporation	20190109	20.9	21.26	20.59	21.16	13318940	21.16	up	up	correct
CFXA.US	Colfax Corporation	20190109	101.5	102.625	100.75	102.248	3314815	95.3138	up	up	correct
CGA.US	China Green Agriculture Inc	20190109	0.55	0.5898	0.54	0.5666	52214	6.7992	up	up	correct
CGAU.US	Centerra Gold Inc	20190109	4.46	4.48	4.41	4.47	2700	4.3033	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20190109	30.85	30.85	30.11	30.55	117233	27.1556	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20190109	65.89	67.11	65.56	65.82	2770146	63.4728	down	down	correct
CHE.US	Chemed Corporation	20190109	280.81	282.71	277.55	281	173915	278.4626	up	up	correct
CHGG.US	Chegg Inc	20190109	31.56	32.54	31.53	32.47	2029550	32.47	up	up	correct
CHH.US	Choice Hotels International Inc	20190109	74.05	74.63	73.7	74.01	356341	72.7516	down	down	correct
CHK.US	PD	20190109	49.08	50.99	49.08	50.93	6408	41.9474	up	up	correct
CHN.US	The China Fund Inc	20190109	17.63	17.85	17.29	17.69	55148	10.1945	up	up	correct
CHRA.US	Charah Solutions Inc	20190109	7.86	8.06	7.61	7.74	55812	7.74	down	down	correct
CHS.US	Chico's FAS Inc	20190109	6.29	6.46	6.27	6.43	3236221	5.6576	up	down	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20190109	34.84	34.89	34.68	34.69	83423	30.9316	down	down	correct
CI.US	Cigna Corporation	20190109	191.07	191.07	187.09	190.35	4118497	186.8967	down	down	correct
CIA.US	Citizens Inc	20190109	7.64	7.8	7.6	7.77	41937	7.77	up	up	correct
CIB.US	Bancolombia S.A	20190109	41.78	43.15	41.695	43.08	393963	39.8101	up	up	correct
CIEN.US	Ciena Corporation	20190109	36.82	37.18	36.45	36.56	2707174	36.56	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190109	2.29	2.325	2.26	2.32	46458	1.8369	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20190109	3.61	3.7	3.53	3.64	7546686	3.0317	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190109	14.68	14.78	14.65	14.71	140003	12.3447	up	up	correct
CINR.US	Ciner Resources LP	20190109	23	23.59	23	23.265	4232	20.0717	up	up	correct
CIO.US	PA	20190109	23.23	23.7921	23.01	23.57	11301	19.2459	up	up	correct
CIR.US	CIRCOR International Inc	20190109	25.47	26.24	25.26	26.21	153650	26.21	up	up	correct
CIXX.US	CI Financial Corp	20190109	12.18	13.84	12.02	13.84	2053	13.3532	up	down	incorrect
CL.US	Colgate	20190109	61.97	62.23	60.96	61.3	6284048	57.0891	down	down	correct
CLB.US	Core Laboratories N.V	20190109	68.37	69.85	67.93	68.44	736298	65.2023	up	up	correct
CLF.US	Cleveland	20190109	8.6	8.83	8.5	8.81	7252730	7.6734	up	up	correct
CLH.US	Clean Harbors Inc	20190109	53.53	55.275	53.4484	54.85	446577	54.85	up	up	correct
CLI.US	Mack	20190109	20.52	20.645	20.26	20.32	465756	19.0772	down	down	correct
CLPR.US	Clipper Realty Inc	20190109	12.98	13.41	12.98	13.24	27821	11.5189	up	up	correct
CLR.US	Continental Resources Inc	20190109	47.48	48.1375	46.65	47.2	3024369	46.4701	down	down	correct
CLS.US	Celestica Inc	20190109	8.79	8.98	8.79	8.92	361208	8.92	up	up	correct
CLW.US	Clearwater Paper Corporation	20190109	28.26	29.78	28.21	29.71	132861	29.71	up	down	incorrect
CLX.US	The Clorox Company	20190109	151.87	153.16	150.56	150.94	1578575	140.3536	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190109	78.53	79.61	78.46	79.61	467271	68.801	up	up	correct
CMA.US	Comerica Incorporated	20190109	72.76	73.68	72.27	73.22	1254682	63.6098	up	up	correct
CMC.US	Commercial Metals Company	20190109	16.01	16.16	15.52	16.15	2856288	15.0654	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190109	6.18	6.59	6.13	6.4	665340	3.351	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190109	497.19	505.52	491.25	498.48	792884	498.48	up	up	correct
CMI.US	Cummins Inc	20190109	138.39	139.14	136.78	137.47	1734791	126.6898	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190109	6.99	7.12	6.93	7.07	848029	5.6243	up	up	correct
CMP.US	Compass Minerals International Inc	20190109	43.71	44.955	42.9	43.53	484451	37.7982	down	down	correct
CMRE.US	PE	20190109	24	24.0654	23.0901	23.5813	14988	18.0742	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190109	24.4	24.56	24	24.35	17486	20.7562	down	up	incorrect
CMSC.US	CMS Energy Corp	20190109	24.85	24.94	24.7813	24.8199	12248	21.3564	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190109	4.37	4.37	4.33	4.34	58316	3.7592	down	down	correct
CNA.US	CNA Financial Corporation	20190109	44.3	44.94	44.19	44.23	313315	35.8441	down	down	correct
CNC.US	Centene Corporation	20190109	117.19	119.02	116.54	118.23	4730736	59.115	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20190109	5.5501	5.57	5.55	5.55	3155	5.55	down	down	correct
CNHI.US	CNH Industrial N.V	20190109	9.59	9.7	9.54	9.64	1636075	9.1126	up	up	correct
CNI.US	Canadian National Railway Company	20190109	78.21	79.53	77.92	79.46	752140	74.1875	up	down	incorrect
CNK.US	Cinemark Holdings Inc	20190109	40.28	40.39	39.24	39.25	1012541	37.2683	down	down	correct
CNMD.US	CONMED Corporation	20190109	62.08	63.5	61.085	63.48	225808	61.9186	up	up	correct
CNNE.US	Cannae Holdings Inc	20190109	18.03	18.22	17.93	18.2	380144	18.2	up	up	correct
CNP.US	CenterPoint Energy Inc	20190109	29.27	29.43	28.92	28.98	4719600	26.2219	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20190109	26.36	26.605	25.77	26.57	7373096	21.1642	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190109	7.89	8.1	7.82	7.98	897819	3.8196	up	up	correct
CNS.US	Cohen & Steers Inc	20190109	35.95	36.48	34.52	34.79	293371	30.3631	down	down	correct
CNX.US	CNX Resources Corporation	20190109	12.69	12.8	12.43	12.65	1834746	12.65	down	down	correct
CO.US	Global Cord Blood Corporation	20190109	6.02	6.1935	5.9	5.95	133278	5.95	down	down	correct
COE.US	China Online Education Group	20190109	7.21	7.4	6.9	7.4	4656	7.4	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190109	24.54	24.69	23.76	23.85	6196835	22.5019	down	down	correct
COLD.US	Americold Realty Trust	20190109	26.49	26.49	26.03	26.37	705563	24.6754	down	down	correct
COO.US	The Cooper Companies Inc	20190109	255	263.15	255	258.26	452273	258.1205	up	up	correct
COP.US	ConocoPhillips	20190109	65.07	66.75	64.6	66.45	8350326	60.6108	up	up	correct
COR.US	CoreSite Realty Corporation	20190109	90.65	91.13	87.95	88.59	419322	78.6017	down	down	correct
CORR.US	PA	20190109	24.55	24.55	24.25	24.31	6624	18.8687	down	down	correct
COTY.US	Coty Inc	20190109	7.58	7.69	7.31	7.36	9491329	6.9678	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190109	188.78	191.735	187.32	190.97	3519075	35.4347	up	up	correct
CPA.US	Copa Holdings S.A	20190109	85.23	87.73	85.23	87.49	403100	84.3878	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190109	9.3968	9.68	9.3968	9.68	209	7.6108	up	up	correct
CPB.US	Campbell Soup Company	20190109	33.58	34.49	33.42	34.18	3916678	31.3635	up	up	correct
CPE.US	Callon Petroleum Company	20190109	8.34	8.655	8.25	8.55	736394	85.5	up	up	correct
CPF.US	Central Pacific Financial Corp	20190109	25.79	26.12	25.56	25.91	158120	23.03	up	up	correct
CPG.US	Crescent Point Energy Corp	20190109	3.37	3.45	3.27	3.45	1536397	3.3644	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190109	83.47	83.69	81.65	82.57	62730	78.4302	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190109	13.77	13.77	12.94	13.05	285909	11.4847	down	down	correct
CPRI.US	Capri Holdings Limited	20190109	40.91	41.89	40.57	41.87	2373100	41.87	up	down	incorrect
CPS.US	Cooper	20190109	68.93	70.55	68.39	69.7	130551	69.7	up	up	correct
CPT.US	Camden Property Trust	20190109	87.6	87.68	86.34	87.42	387182	79.7911	down	down	correct
CR.US	Crane Co	20190109	75.16	76.22	74.84	75.69	196847	71.0116	up	up	correct
CRD.US	B	20190109	9.1	9.15	9.0131	9.03	7568	8.4168	down	down	correct
CRH.US	CRH plc	20190109	28.31	28.4	27.95	28.12	518985	25.9679	down	down	correct
CRI.US	Carter's Inc	20190109	83.41	84.28	82.5	83.65	581018	80.2684	up	up	correct
CRK.US	Comstock Resources Inc	20190109	6.37	6.64	6.3128	6.57	394862	6.57	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190109	118.55	119.93	117.06	117.99	408392	117.99	down	up	incorrect
CRM.US	salesforce.com inc	20190109	146.89	147.5	144.53	145.99	5445930	145.99	down	down	correct
CRS.US	Carpenter Technology Corporation	20190109	40.66	41.1	40.03	40.66	303365	37.7174
CRT.US	Cross Timbers Royalty Trust	20190109	12.35	12.65	12.28	12.4	29837	9.3714	up	down	incorrect
CRY.US	CryoLife Inc	20190109	27.37	28	27.37	27.56	96741	27.56	up	up	correct
CS.US	Credit Suisse Group AG	20190109	11.61	11.685	11.4925	11.56	2967395	10.8941	down	up	incorrect
CSAN.US	W	20190109	35.79	38.82	35.79	38.82	3497800	38.473	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190109	103.23	104.54	103.23	104.01	217413	99.946	up	up	correct
CSLT.US	Castlight Health Inc	20190109	2.38	2.43	2.3	2.33	438213	2.33	down	down	correct
CSR.US	PC	20190109	23.52	24	23.5	23.9474	614	20.4906	up	up	correct
CSTM.US	Constellium SE	20190109	7.73	8.09	7.64	7.98	1404180	7.98	up	up	correct
CSU.US	Capital Senior Living Corporation	20190109	7.5301	7.7801	7.5301	7.7401	14471	109.0141	up	down	incorrect
CSV.US	Carriage Services Inc	20190109	16.5	16.87	16.4901	16.58	61666	15.9286	up	up	correct
CTA.US	PB	20190109	99.5	99.68	99.5	99.5001	1324	88.7547	up	up	correct
CTBB.US	Qwest Corp. NT	20190109	20.22	20.38	20.06	20.3	72079	16.6692	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190109	20.94	21.09	20.74	20.91	59132	17.1344	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190109	9.51	9.8	9.211	9.75	212159	9.75	up	up	correct
CTLT.US	Catalent Inc	20190109	32.79	33.43	32.7301	33.38	894399	33.38	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190109	10	10.02	10	10.005	1800	10.005	up	down	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190109	9.52	9.61	9.48	9.58	21707	35.9775	up	up	correct
CTRA.US	Coterra Energy Inc	20190109	24.54	24.69	23.76	23.85	6196800	21.6611	down	down	correct
CTS.US	CTS Corporation	20190109	26.97	27.56	26.97	27.28	106053	26.8262	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190109	8.05	8.08	7.77	8	419487	6.852	down	up	incorrect
CTZ.US	Qwest Corp. NT	20190109	20.99	21.14	20.75	21	26698	18.6683	up	up	correct
CUBE.US	CubeSmart	20190109	28.47	28.84	28.09	28.37	1984717	25.4856	down	down	correct
CUBI.US	PF	20190109	23.9334	24.3	23.9334	24.2004	2846	20.171	up	up	correct
CUK.US	Carnival Corporation & plc	20190109	52.16	52.405	51.46	51.67	701957	48.9406	down	down	correct
CULP.US	Culp Inc	20190109	19.28	19.525	18.7261	19.16	161677	17.5509	down	down	correct
CURO.US	CURO Group Holdings Corp	20190109	10.36	11.18	10.36	10.93	323514	10.3977	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190109	8.29	8.39	8.19	8.36	1307618	30.3835	up	down	incorrect
CVA.US	Covanta Holding Corporation	20190109	14.58	14.78	14.46	14.77	886841	12.9993	up	up	correct
CVEO.US	Civeo Corporation	20190109	1.85	2.15	1.79	2.14	1375915	25.68	up	up	correct
CVI.US	CVR Energy Inc	20190109	29.1324	29.354	28.7129	29.0136	689422	21.8078	down	down	correct
CVNA.US	Carvana Co	20190109	35.57	37.1199	34.6	34.97	1246454	34.97	down	down	correct
CVS.US	CVS Health Corporation	20190109	68.57	68.68	65.31	66.04	14980964	60.358	down	up	incorrect
CVX.US	Chevron Corporation	20190109	112.69	114	112.45	113.27	7097032	97.8805	up	down	incorrect
CW.US	Curtiss	20190109	105.52	106.61	104.35	105.34	175849	103.4504	down	down	correct
CWEN.US	Clearway Energy Inc	20190109	16.03	16.18	15.9	16.08	1598788	14.0592	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20190109	15.72	15.83	15.605	15.74	407574	13.6637	up	up	correct
CWH.US	Camping World Holdings Inc	20190109	15.04	15.64	14.48	14.57	1027155	12.3437	down	down	correct
CWK.US	Cushman & Wakefield plc	20190109	15.37	15.61	15.16	15.29	516398	15.29	down	down	correct
CWT.US	California Water Service Group	20190109	46.02	46.25	45.42	45.94	183448	43.7699	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190109	5.21	5.4	5.21	5.3	10121850	5.1666	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190109	4.93	4.93	4.85	4.86	102121	4.199	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190109	9.1	9.1	9.06	9.07	3678	7.8431	down	up	incorrect
CXP.US	Columbia Property Trust Inc	20190109	20.02	20.12	19.79	19.86	513968	15.378	down	down	correct
CXW.US	CoreCivic Inc	20190109	18.86	19.11	18.61	19.01	583175	16.654	up	up	correct
CYD.US	China Yuchai International Limited	20190109	13.85	13.96	13.655	13.7	29615	11.1375	down	up	incorrect
CYH.US	Community Health Systems Inc	20190109	3.57	3.61	3.46	3.59	1207824	3.59	up	up	correct
CZZ.US	Cosan Limited	20190109	9.53	10.01	9.46	9.98	2899989	9.3645	up	up	correct
D.US	Dominion Energy Inc	20190109	72.26	72.75	71.71	72.22	3986267	63.856	down	down	correct
DAC.US	Danaos Corporation	20190109	0.9375	0.9982	0.9375	0.9755	3198	13.3596	up	down	incorrect
DAL.US	Delta Air Lines Inc	20190109	47.1	48.72	46.92	48.47	8095347	46.8658	up	up	correct
DAN.US	Dana Incorporated	20190109	15.77	16.24	15.6	16.07	1470270	15.3217	up	up	correct
DAR.US	Darling Ingredients Inc	20190109	20.09	20.25	19.75	20.17	1680691	20.17	up	up	correct
DAVA.US	Endava plc	20190109	24.6	24.9	23.8	24.025	40937	24.025	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190109	8.61	8.67	8.48	8.56	3805689	8.414	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190109	3.05	3.789	3.04	3.75	5073864	3.75	up	up	correct
DBI.US	Designer Brands Inc	20190109	26.62	26.89	26.37	26.5	1270170	24.6849	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190109	19.43	19.51	19.39	19.46	42394	15.5532	up	down	incorrect
DBRG.US	PJ	20190109	20.64	20.64	19.88	19.88	269404	16.2706	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190109	8.19	8.2	8.15	8.18	51643	6.6508	down	down	correct
DCI.US	Donaldson Company Inc	20190109	44.67	45.1	44.49	44.94	718255	42.8826	up	up	correct
DCM.US	NTT DOCOMO INC	20190109	9820	9910	9820	9820	541480	9820
DCO.US	Ducommun Incorporated	20190109	36.4	37.325	36.4	36.77	24645	36.77	up	up	correct
DCP.US	PC	20190109	23.18	23.78	23.18	23.67	26702	18.0666	up	down	incorrect
DD.US	DuPont de Nemours Inc	20190109	55.58	56.06	54.92	55.62	5252198	75.2338	up	up	correct
DDD.US	3D Systems Corporation	20190109	10.99	11.32	10.99	11.13	1298694	11.13	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190109	12.19	12.51	12.19	12.5	28552	9.5698	up	up	correct
DDS.US	Dillard's Inc	20190109	68.02	69.48	66.99	68.02	410448	66.1318
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190109	26.3259	26.3259	25.93	26.08	12015	20.8029	down	up	incorrect
DE.US	Deere & Company	20190109	157.86	157.9	153.5	154.33	3134647	147.7818	down	down	correct
DEA.US	Easterly Government Properties Inc	20190109	16.77	16.87	16.53	16.83	459405	14.552	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190109	126.59	128.2686	125.11	126.62	611698	126.62	up	down	incorrect
DEI.US	Douglas Emmett Inc	20190109	34.28	34.62	33.835	34.54	966976	31.5526	up	up	correct
DELL.US	Dell Technologies Inc	20190109	47.07	47.39	46.78	46.94	3299487	23.7912	down	up	incorrect
DEO.US	Diageo plc	20190109	138.81	139.49	138.24	138.38	630165	129.0921	down	up	incorrect
DESP.US	Despegar.com Corp	20190109	13.53	13.68	13.34	13.61	278708	13.61	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190109	9.02	9.1	9.02	9.08	158002	7.1321	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190109	15.09	15.39	15.09	15.31	65608	15.31	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190109	21.72	21.81	21.63	21.67	57140	17.5835	down	down	correct
DFS.US	Discover Financial Services	20190109	61.8	62.44	61.25	62.13	1863417	57.9619	up	up	correct
DG.US	Dollar General Corporation	20190109	28.5425	29.0388	28.255	28.875	3050675	112.935	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190109	84.71	85.55	84.32	84.44	1226021	79.2969	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190109	2.83	2.85	2.82	2.83	148353	2.1949
DHI.US	D.R. Horton Inc	20190109	38.11	39.97	37.29	39.58	11907760	38.241	up	up	correct
DHT.US	DHT Holdings Inc	20190109	4.5	4.52	4.385	4.43	325043	3.3235	down	down	correct
DHX.US	DHI Group Inc	20190109	1.92	2.08	1.92	1.97	144690	1.97	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190109	16.85	16.85	16.67	16.85	119560	14.0116
DIN.US	Dine Brands Global Inc	20190109	76.92	78.43	75.73	78.35	341811	72.0097	up	down	incorrect
DIS.US	The Walt Disney Company	20190109	111.8	112.8	111.56	112.67	5931922	111.3096	up	up	correct
DK.US	Delek US Holdings Inc	20190109	31.65	32.88	30.84	31.78	2501086	29.222	up	up	correct
DKL.US	Delek Logistics Partners LP	20190109	31	31.12	30.525	30.97	40057	22.3217	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190109	33.15	34.57	32.93	34.15	2506769	30.279	up	up	correct
DLB.US	Dolby Laboratories Inc	20190109	63.23	63.81	62.9	63.25	358800	61.0752	up	up	correct
DLNG.US	PB	20190109	21.65	21.8601	21.4027	21.6149	28254	15.5624	down	down	correct
DLX.US	Deluxe Corporation	20190109	41.95	43.09	41.82	43	371669	38.8941	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190109	12.34	12.42	12.34	12.38	99223	10.7949	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190109	21.12	21.12	20.78	20.83	23306	15.6551	down	up	incorrect
DNOW.US	NOW Inc	20190109	13.41	13.55	13.19	13.25	1526459	13.25	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190109	10.91	10.97	10.84	10.95	498149	8.9262	up	up	correct
DOC.US	Physicians Realty Trust	20190109	16.38	16.43	16.05	16.25	643807	14.0487	down	down	correct
DOOR.US	Masonite International Corporation	20190109	49.95	51.61	49.86	51.3	167177	51.3	up	up	correct
DOV.US	Dover Corporation	20190109	75.96	76.85	75.86	76.35	868129	72.5187	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190109	13.15	13.36	13.11	13.22	142100	9.7391	up	up	correct
DPZ.US	Domino's Pizza Inc	20190109	241.88	251.35	241.88	246.59	713194	240.1443	up	up	correct
DQ.US	Daqo New Energy Corp	20190109	26.48	26.68	25.63	25.82	410365	5.164	down	down	correct
DRD.US	DRDGOLD Limited	20190109	2.16	2.1837	2.15	2.15	40646	1.8659	down	down	correct
DRE.US	Duke Realty Corporation	20190109	26.62	26.67	26.09	26.62	2534538	24.6888
DRI.US	Darden Restaurants Inc	20190109	105.54	105.8	104.18	104.87	1105624	99.218	down	down	correct
DRQ.US	Dril	20190109	35.98	36.67	35.55	36.44	598606	36.44	up	up	correct
DS.US	PD	20190109	24.7335	24.7335	24.7335	24.7335	600	21.2996
DSL.US	DoubleLine Income Solutions Fund	20190109	18.48	18.54	18.4	18.5	350027	13.7026	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190109	7.26	7.31	7.26	7.31	77759	6.33	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190109	10.43	10.4691	10.4	10.43	213479	8.3703
DSX.US	PB	20190109	24.0218	24.68	24.0218	24.5782	2690	19.127	up	up	correct
DTE.US	DTE Energy Company	20190109	110.21	111.15	109.35	110.07	784119	85.3899	down	down	correct
DTF.US	DTF Tax	20190109	12.75	12.8	12.7171	12.75	27874	11.5742
DTLA.US	P	20190109	20.98	21.45	20.8787	21.3445	7319	21.3445	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190109	23.04	23.05	22.9477	22.97	41266	19.757	down	down	correct
DTY.US	DTE Energy Company	20190109	26.17	26.2081	25.68	25.88	22641	21.8213	down	down	correct
DUKB.US	Duke Energy Corp	20190109	24.85	24.86	24.73	24.8	65917	21.2087	down	down	correct
DVA.US	DaVita Inc	20190109	54.36	54.38	53.47	53.92	1151645	53.92	down	down	correct
DVD.US	Dover Motorsports Inc	20190109	1.98	2.01	1.98	2	3248	1.7604	up	up	correct
DVN.US	Devon Energy Corporation	20190109	25.94	26.14	25.33	25.83	12577743	22.9907	down	down	correct
DXC.US	DXC Technology Company	20190109	59.31	59.98	58.64	59.19	3813716	56.8966	down	up	incorrect
DY.US	Dycom Industries Inc	20190109	58.3	59.105	57.1	58.35	465662	58.35	up	down	incorrect
E.US	Eni S.p.A	20190109	32.78	33.07	32.75	33.06	244928	27.2818	up	up	correct
EAF.US	GrafTech International Ltd	20190109	13.22	13.48	13	13.44	797241	12.8482	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190109	23.33	23.365	23.19	23.36	19947	21.7473	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190109	10.75	10.9	10.69	10.88	37783	7.9269	up	down	incorrect
EAT.US	Brinker International Inc	20190109	51.33	51.715	50.86	51.04	1166605	48.6641	down	down	correct
EB.US	Eventbrite Inc	20190109	30.53	31.8	30.18	31.29	360861	31.29	up	up	correct
EBF.US	Ennis Inc	20190109	20.26	20.95	20.18	20.57	266134	17.8752	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190109	8.18	8.34	8.11	8.2	350259	7.1314	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190109	63.01	64.4	62.42	63.9	487363	63.9	up	down	incorrect
EC.US	Ecopetrol S.A	20190109	18.6	18.9	18.48	18.76	1423217	15.1678	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190109	15.38	15.51	15.35	15.4	121602	10.4471	up	down	incorrect
ECCB.US	Eagle Point Credit Company Inc	20190109	25.5	25.97	25.5	25.6001	2302	20.3693	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190109	24.15	24.25	24.0501	24.1297	3050	19.7193	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190109	24.3698	24.3698	24.2299	24.3091	2773	21.2148	down	down	correct
ECL.US	Ecolab Inc	20190109	149.53	150.21	147.9	148.71	902660	144.6014	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190109	11.89	11.92	11.43	11.46	97659	11.46	down	down	correct
ECVT.US	Ecovyst Inc	20190109	14.84	14.97	14.62	14.85	53487	10.5517	up	down	incorrect
ED.US	Consolidated Edison Inc	20190109	75.71	76.1	75.025	75.3	1662873	67.1829	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190109	6.48	6.5	6.43	6.43	385106	5.1311	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190109	11.89	11.89	11.66	11.66	87192	7.9823	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190109	11.32	11.32	11.16	11.32	38007	8.0256
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190109	28	28.92	27.37	27.75	95617	27.75	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20190109	59.84	63.98	59.83	62.98	22378940	6.298	up	up	correct
EEA.US	The European Equity Fund Inc	20190109	8.05	8.05	7.9438	8.03	2897	7.3811	down	down	correct
EEX.US	Emerald Holding Inc	20190109	12.62	12.91	12.58	12.82	220263	12.3768	up	up	correct
EFL.US	Eaton Vance Floating	20190109	8.9733	9	8.9	8.95	46133	7.6945	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190109	13.15	13.1619	13.1	13.14	112683	10.768	down	down	correct
EFT.US	Eaton Vance Floating	20190109	13.44	13.44	13.29	13.3	214779	10.9942	down	down	correct
EFX.US	Equifax Inc	20190109	94.28	96.07	94.2	96	794208	93.2731	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190109	13.1	13.1	13.1	13.1	233	11.809
EGHT.US	8x8 Inc	20190109	19.95	20.205	19.75	19.79	434892	19.79	down	down	correct
EGO.US	Eldorado Gold Corporation	20190109	3.31	3.4	3.17	3.25	1431204	3.25	down	up	incorrect
EGP.US	EastGroup Properties Inc	20190109	93.78	93.79	92.65	93.42	139080	87.4797	down	down	correct
EGY.US	VAALCO Energy Inc	20190109	1.84	1.88	1.78	1.82	242361	1.82	down	down	correct
EHC.US	Encompass Health Corporation	20190109	65.09	65.77	64.95	65.25	617363	62.3706	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190109	8.91	8.93	8.9	8.93	92790	7.0037	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190109	9.33	9.35	9.271	9.3	85834	8.4789	down	down	correct
EIG.US	Employers Holdings Inc	20190109	42.54	43.04	42.33	42.39	95077	39.2596	down	down	correct
EIX.US	Edison International	20190109	57.57	59.15	57.57	58.4	1563463	52.0172	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190109	130.81	131.41	127.2749	127.83	2728093	124.8286	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190109	32.75	33.35	32.17	32.55	1614177	32.55	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190109	23.9	23.95	23.8265	23.95	11392	21.2556	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190109	9.81	10.04	9.52	9.83	1002164	9.83	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190109	8.51	8.665	8.51	8.65	1830110	3.739	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190109	96.94	97.21	95.55	96.58	816834	45.5626	down	down	correct
ELVT.US	Elevate Credit Inc	20190109	4.84	5.07	4.795	4.96	254090	4.96	up	down	incorrect
ELY.US	Callaway Golf Company	20190109	16.36	16.595	16.2	16.57	912326	16.5123	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190109	12.88	12.9	12.8	12.85	205535	9.9072	down	down	correct
EME.US	EMCOR Group Inc	20190109	62.69	63.16	62.1	62.97	183137	62.1301	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20190109	13.66	13.83	13.66	13.83	51071	11.1393	up	up	correct
EMN.US	Eastman Chemical Company	20190109	75.44	76.77	75.25	76.35	1078007	69.2488	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190109	9.55	9.57	9.4692	9.54	30908	35.9316	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190109	23.37	23.38	23.2228	23.28	15341	21.1654	down	down	correct
EMR.US	Emerson Electric Co	20190109	61.24	61.875	61.13	61.4	3662634	56.5934	up	down	incorrect
ENB.US	Enbridge Inc	20190109	34.48	34.76	34.18	34.48	5275464	28.2016
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190109	25.19	25.19	24.84	25.19	81287	22.1995
ENBL.US	Enable Midstream Partners LP	20190109	15.42	15.6	15.11	15.51	618938	11.1411	up	up	correct
ENIA.US	Enel Américas S.A	20190109	9.66	9.73	9.61	9.7	2487081	8.395	up	up	correct
ENIC.US	Enel Chile S.A	20190109	4.95	5.07	4.92	5.05	432001	4.1795	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190109	23.28	23.28	23.26	23.26	500	20.0556	down	down	correct
ENLC.US	EnLink Midstream LLC	20190109	12.04	12.21	11.85	12.05	1878386	8.577	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190109	25.5875	25.68	25.25	25.33	9390	22.8019	down	down	correct
ENS.US	EnerSys	20190109	78.9	80.255	78.58	79.63	257509	77.339	up	up	correct
ENV.US	Envestnet Inc	20190109	51.53	51.78	50.72	51.39	197597	51.39	down	down	correct
ENVA.US	Enova International Inc	20190109	20.7	21.81	20.7	21.68	382753	21.68	up	up	correct
ENZ.US	Enzo Biochem Inc	20190109	3.02	3.12	2.945	2.96	97273	2.96	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190109	5.07	5.11	5.03	5.07	207645	3.7699
EOG.US	EOG Resources Inc	20190109	96.78	99.51	96.11	99.19	4739621	90.9968	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190109	13.43	13.48	13.3	13.34	147631	10.8016	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190109	15.93	16.06	15.85	16.03	213329	13.1882	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190109	19.77	19.96	19.755	19.92	56124	17.6873	up	up	correct
EP.US	PC	20190109	44.28	44.5	44.28	44.5	572	44.5	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190109	22.19	22.52	22.18	22.32	228533	22.1956	up	up	correct
EPAM.US	EPAM Systems Inc	20190109	126.53	129.85	125.8	128.51	258067	128.51	up	up	correct
EPC.US	Edgewell Personal Care Company	20190109	37.72	38.14	37.37	37.6	228209	36.8599	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190109	27.75	27.7899	27.1	27.18	9251128	21.4749	down	down	correct
EPR.US	PG	20190109	22.04	22.2912	21.51	21.61	25058	18.0831	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190109	14.23	14.23	13.89	14.19	331920	12.53	down	down	correct
EQC.US	PD	20190109	25.52	25.75	25.5	25.75	4700	21.7322	up	down	incorrect
EQNR.US	Equinor ASA	20190109	22.86	23.05	22.74	22.92	1393069	20.2468	up	up	correct
EQR.US	Equity Residential	20190109	66.49	66.52	65.68	66.32	1119548	60.3641	down	up	incorrect
EQT.US	EQT Corporation	20190109	20.47	20.53	19.71	19.96	5085601	19.6842	down	down	correct
ERF.US	Enerplus Corporation	20190109	8.85	8.99	8.59	8.9	682738	8.3106	up	up	correct
ERJ.US	Embraer S.A	20190109	23.12	23.3	22.84	23.11	644264	23.11	down	down	correct
ES.US	Eversource Energy	20190109	64.82	65.425	64.57	64.75	1483888	59.6027	down	down	correct
ESE.US	ESCO Technologies Inc	20190109	65.88	66.43	65.47	65.81	181677	65.128	down	down	correct
ESGC.US	Eros STX Global Corporation	20190109	9.32	9.45	9.02	9.17	152375	9.17	down	down	correct
ESI.US	Element Solutions Inc	20190109	11.42	11.7	11.36	11.63	1458200	11.4557	up	up	correct
ESNT.US	Essent Group Ltd	20190109	36.31	37.129	36.13	36.53	535303	35.1687	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190109	14.81	14.89	14.6	14.8	1685112	13.8768	down	down	correct
ESS.US	Essex Property Trust Inc	20190109	244.9	245.37	242.83	245.06	220063	225.2879	up	up	correct
ESTC.US	Elastic N.V	20190109	74.8	77.72	74.5	77.01	474673	77.01	up	down	incorrect
ESTE.US	Earthstone Energy Inc	20190109	6.12	6.46	6.055	6.3	335195	6.3	up	up	correct
ETB.US	Eaton Vance Tax	20190109	14.22	14.37	14.1	14.37	137679	11.3781	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190109	18.43	18.77	18.25	18.73	317400	15.6238	up	up	correct
ETG.US	Eaton Vance Tax	20190109	14.31	14.5054	14.26	14.38	271283	11.4733	up	up	correct
ETI.US	P	20190109	13.5	13.5	13.5	13.5	3235152	7.3929
ETJ.US	Eaton Vance Risk	20190109	8.39	8.56	8.36	8.45	874879	6.7055	up	up	correct
ETN.US	Eaton Corporation plc	20190109	68.955	69.6	68.85	69.06	3184028	63.3608	up	up	correct
ETO.US	Eaton Vance Tax	20190109	20.3	20.44	20.28	20.34	61369	16.0065	up	up	correct
ETR.US	Entergy Corporation	20190109	85.38	85.94	84.71	85.45	1293281	76.7037	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20190109	21	21.53	20.67	21.3	2750670	15.9493	up	up	correct
ETV.US	Eaton Vance Tax	20190109	14.34	14.6225	14.2	14.57	674798	11.1497	up	up	correct
ETW.US	Eaton Vance Tax	20190109	9.82	9.83	9.67	9.79	402513	7.7178	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190109	19.5786	19.65	19.5401	19.6101	19544	17.4057	up	up	correct
ETY.US	Eaton Vance Tax	20190109	10.76	10.78	10.66	10.78	519002	8.4908	up	up	correct
EURN.US	Euronav NV	20190109	7.91	7.94	7.71	7.83	392605	6.429	down	up	incorrect
EVA.US	Enviva Partners LP	20190109	29.39	29.75	29	29.71	48421	23.9386	up	up	correct
EVC.US	Entravision Communications Corporation	20190109	3.43	3.4599	3.28	3.4	749172	2.9269	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20190109	6.16	6.17	6.14	6.14	27395	5.0828	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190109	12.6556	12.7597	12.6556	12.7255	25519	10.118	up	up	correct
EVH.US	Evolent Health Inc	20190109	20.95	21.64	20.47	20.48	831615	20.48	down	up	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20190109	11.47	11.52	11.43	11.49	130262	10.0777	up	down	incorrect
EVR.US	Evercore Inc	20190109	77.53	79.19	77.52	79.13	390373	73.0243	up	up	correct
EVRG.US	Evergy Inc	20190109	56.42	56.69	55.59	56.06	1880899	50.6238	down	down	correct
EVRI.US	Everi Holdings Inc	20190109	5.8	5.87	5.6484	5.86	890882	5.86	up	up	correct
EVT.US	Eaton Vance Tax	20190109	20.03	20.1599	20	20.08	279838	16.076	up	up	correct
EVTC.US	EVERTEC Inc	20190109	28.96	29.26	28.77	28.85	525748	28.3396	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190109	153.81	157.33	153.72	154.35	3024024	51.45	up	down	incorrect
EXD.US	Eaton Vance Tax	20190109	8.95	8.95	8.85	8.8992	3794	7.2767	down	down	correct
EXG.US	Eaton Vance Tax	20190109	7.75	7.82	7.7	7.82	861608	6.2387	up	up	correct
EXK.US	Endeavour Silver Corp	20190109	2.24	2.3	2.23	2.27	668183	2.27	up	down	incorrect
EXP.US	Eagle Materials Inc	20190109	66.73	68.21	66.22	67.95	553419	67.19	up	down	incorrect
EXPR.US	Express Inc	20190109	5.59	5.665	5.495	5.6	2946719	5.6	up	up	correct
EXR.US	Extra Space Storage Inc	20190109	89.37	89.37	87.71	88.51	520223	80.4531	down	down	correct
EXTN.US	Exterran Corporation	20190109	19.9	20.115	19.51	19.7	192100	19.7	down	down	correct
FAF.US	First American Financial Corporation	20190109	46.34	46.9	46.23	46.46	764999	42.3345	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190109	29.03	29.57	28.98	29.31	394848	28.8085	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190109	40.92	42.445	40.36	42.16	1962140	40.4914	up	up	correct
FBK.US	FB Financial Corporation	20190109	36.18	36.18	35.795	35.98	61768	34.8387	down	down	correct
FBP.US	First BanCorp	20190109	8.97	9.04	8.805	9.03	2117052	8.4444	up	up	correct
FC.US	Franklin Covey Co	20190109	24.14	24.15	22.5	22.68	35651	22.68	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190109	12.82	12.96	12.74	12.82	301058	11.4788
FCN.US	FTI Consulting Inc	20190109	66.34	68.1	65.91	67.97	382808	67.97	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190109	25.94	26.02	25.43	25.84	266056	22.7507	down	up	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20190109	24.95	24.95	24.85	24.95	3800	20.8012
FCT.US	First Trust Senior Floating Rate Income Fund II	20190109	11.84	11.8812	11.78	11.8	129678	9.1016	down	down	correct
FCX.US	Freeport	20190109	11.34	11.6	11.18	11.51	20615990	11.1889	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190109	13.5	13.57	13.4752	13.54	45397	10.8198	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190109	29.9	30.53	29.81	30.39	236331	29.4069	up	up	correct
FDS.US	FactSet Research Systems Inc	20190109	203.84	206.605	202.865	205.29	215342	199.3517	up	up	correct
FDX.US	FedEx Corporation	20190109	167.65	171.22	167.1	170.59	2750879	163.6258	up	up	correct
FE.US	FirstEnergy Corp	20190109	38.03	38.2189	37.715	37.95	6366263	33.5755	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190109	2.59	2.6405	2.5863	2.59	3246	2.4729
FEI.US	First Trust MLP and Energy Income Fund	20190109	11.21	11.24	11.08	11.21	279623	8.3799
FENG.US	Phoenix New Media Limited	20190109	3.1	3.23	3.08	3.1	46708	0.2092
FERG.US	Ferguson plc	20190109	67.3	67.3	67.3	67.3	100	62.1642
FET.US	Forum Energy Technologies Inc	20190109	5.38	5.53	5.28	5.45	884931	109	up	up	correct
FF.US	FutureFuel Corp	20190109	16.59	16.78	16.53	16.59	75527	9.9947
FFA.US	First Trust Enhanced Equity Income Fund	20190109	13.52	13.5904	13.5	13.59	23869	10.9549	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190109	17.55	17.66	17.55	17.63	129275	14.3439	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190109	5.9	5.91	5.78	5.79	73580	4.3812	down	down	correct
FHI.US	Federated Hermes Inc	20190109	26.13	26.32	25.9	26.03	501434	22.3765	down	down	correct
FICO.US	Fair Isaac Corporation	20190109	198.35	200	196.98	199.02	185574	199.02	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190109	14.38	14.56	14.37	14.46	89792	11.9419	up	up	correct
FINV.US	FinVolution Group	20190109	3.75	3.995	3.73	3.78	1036900	3.2677	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190109	103.62	104.14	102.205	102.7	1942521	99.3299	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190109	8.8	8.87	8.79	8.83	40900	8.1179	up	up	correct
FIX.US	Comfort Systems USA Inc	20190109	46.21	46.29	45.735	45.95	125442	44.8451	down	down	correct
FL.US	Foot Locker Inc	20190109	57.38	58.02	56.16	56.32	4120863	52.0935	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190109	17.87	17.93	17.735	17.78	38532	14.4724	down	down	correct
FLO.US	Flowers Foods Inc	20190109	18.92	19.03	18.71	18.76	962201	16.9257	down	down	correct
FLOW.US	SPX FLOW Inc	20190109	31.53	31.95	31.2	31.78	160548	31.6522	up	up	correct
FLR.US	Fluor Corporation	20190109	35.54	36.2	35.12	35.8	1711951	34.3667	up	up	correct
FLS.US	Flowserve Corporation	20190109	40.4	41.43	40.12	40.83	1204163	38.4524	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190109	188.09	191.34	187.725	189.57	701305	189.57	up	down	incorrect
FMC.US	FMC Corporation	20190109	79.77	80.36	78.78	79.43	722221	65.4263	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190109	12.76	12.78	12.695	12.77	34006	11.1823	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190109	34.64	34.89	34.606	34.68	383774	32.8612	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190109	90.97	93.2	90.97	93.12	611470	88.0525	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190109	13.27	13.432	13.26	13.28	24559	11.4689	up	down	incorrect
FN.US	Fabrinet	20190109	52.19	54.34	52.061	54.26	416102	54.26	up	up	correct
FNB.US	PE	20190109	26.33	26.6	26.12	26.3	15999	21.7114	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20190109	30.04	32.04	29.96	31.04	2005900	31.04	up	up	correct
FNF.US	Fidelity National Financial Inc	20190109	32.79	33.02	32.59	32.93	1538399	29.6848	up	up	correct
FNV.US	Franco	20190109	68.78	69.9199	68.71	69.86	634823	68.1335	up	up	correct
FOE.US	Ferro Corporation	20190109	16.49	16.81	16.26	16.59	813510	16.59	up	up	correct
FOF.US	Cohen & Steers Closed	20190109	11.7	11.84	11.6728	11.84	61487	9.4278	up	up	correct
FOR.US	Forestar Group Inc	20190109	15.09	15.22	14.625	15.07	112043	15.07	down	down	correct
FPAC.US	U	20190109	9.67	9.7	9.66	9.679	76998	8.3774	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190109	20.5	20.52	20.2252	20.34	198229	16.6148	down	down	correct
FPH.US	Five Point Holdings LLC	20190109	7.95	8.18	7.82	8.06	166244	8.06	up	up	correct
FPI.US	Farmland Partners Inc	20190109	5.93	6.01	5.82	5.87	115359	5.4686	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190109	8.61	8.63	8.54	8.54	174345	6.5339	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190109	29.64	29.73	29.24	29.55	749456	27.6319	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190109	12.56	12.6	12.5124	12.59	279774	10.2903	up	up	correct
FRO.US	Frontline Ltd	20190109	6.36	6.44	6.165	6.24	435552	5.1119	down	up	incorrect
FRT.US	PC	20190109	21.76	21.91	21.7	21.715	9681	18.9427	down	down	correct
FSK.US	FS KKR Capital Corp	20190109	5.81	6.01	5.81	6.01	1718406	16.5143	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190109	3.88	3.95	3.87	3.92	627644	3.92	up	up	correct
FSR.US	Fisker Inc	20190109	9.65	9.65	9.65	9.65	1611	9.65
FSS.US	Federal Signal Corporation	20190109	20.96	21.47	20.8501	21.32	235349	20.6666	up	up	correct
FT.US	Franklin Universal Trust	20190109	6.52	6.63	6.52	6.56	34599	5.5816	up	up	correct
FTCH.US	Farfetch Limited	20190109	19.79	20.03	19.33	19.54	833260	19.54	down	down	correct
FTI.US	TechnipFMC plc	20190109	22.4037	22.5277	22.0449	22.1142	5539836	15.7161	down	down	correct
FTK.US	Flotek Industries Inc	20190109	1.44	1.46	1.38	1.43	903056	1.43	down	down	correct
FTS.US	Fortis Inc	20190109	33.8	34.05	33.48	34.02	389624	30.512	up	up	correct
FTV.US	Fortive Corporation	20190109	68.11	69.45	68.08	69.23	1400626	57.2633	up	up	correct
FUBO.US	fuboTV Inc	20190109	0.2	0.223	0.197	0.2138	14810	6.414	up	down	incorrect
FUL.US	H.B. Fuller Company	20190109	43.91	44.64	43.59	44.34	561282	42.6397	up	up	correct
FUN.US	Cedar Fair L.P	20190109	52.98	53.98	52.5626	53.02	148440	48.3951	up	up	correct
G.US	Genpact Limited	20190109	27.79	27.98	27.53	27.82	419200	27.1626	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190109	5.47	5.55	5.44	5.51	806711	4.1449	up	down	incorrect
GAM.US	PB	20190109	25.99	25.9999	25.83	25.8886	8422	21.6178	down	up	incorrect
GATX.US	GATX Corporation	20190109	72.31	73.46	69.945	71.82	451431	66.8413	down	down	correct
GB.US	Global Blue Group Holding AG	20190109	9.67	9.7	9.66	9.679	76998	9.679	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190109	22.2	22.3689	22.05	22.05	41622	18.2316	down	up	incorrect
GBL.US	GAMCO Investors Inc	20190109	19.9	20.52	19.01	19.24	23099	16.7044	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190109	43.42	45.95	38.49	39.05	1841200	35.0159	down	down	correct
GCI.US	Gannett Co Inc	20190109	12.81	12.93	12.75	12.93	295784	10.6612	up	up	correct
GCO.US	Genesco Inc	20190109	50.4	50.73	47.98	49.15	781070	49.15	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190109	25.21	25.4	24.82	24.95	636450	24.95	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190109	4.68	4.68	4.63	4.66	81414	3.6433	down	down	correct
GD.US	General Dynamics Corporation	20190109	159.26	161.51	159.16	160.9	1483825	148.8309	up	up	correct
GDDY.US	GoDaddy Inc	20190109	63.44	64	62.94	63.5	1252117	63.5	up	up	correct
GDL.US	The GDL Fund	20190109	9.13	9.3	9.13	9.18	46931	8.0371	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190109	15.78	15.93	15.74	15.77	29513	12.7546	down	down	correct
GDOT.US	Green Dot Corporation	20190109	79.3	81.41	79.28	80.63	275333	80.63	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190109	19.36	19.43	19.28	19.3	267120	16.0518	down	down	correct
GE.US	General Electric Company	20190109	8.5175	8.7574	8.1776	8.4975	14538288	64.5712	down	down	correct
GEF.US	Greif Inc	20190109	39.01	39.25	38.49	38.75	216762	34.2075	down	down	correct
GEL.US	Genesis Energy L.P	20190109	21.43	21.97	21.02	21.86	725640	16.5184	up	up	correct
GEO.US	The GEO Group Inc	20190109	20.83	21.19	20.62	21.17	391386	16.2993	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190109	5.35	5.43	5.29	5.39	668527	38.8623	up	up	correct
GES.US	Guess' Inc	20190109	22.72	23.28	22.39	22.83	815538	21.3192	up	down	incorrect
GF.US	The New Germany Fund Inc	20190109	12.59	12.7466	12.57	12.74	12300	10.294	up	up	correct
GFF.US	Griffon Corporation	20190109	11.58	11.96	11.53	11.89	150781	11.4027	up	up	correct
GFI.US	Gold Fields Limited	20190109	3.64	3.79	3.625	3.73	4708685	3.4892	up	down	incorrect
GGB.US	Gerdau S.A	20190109	4.27	4.31	4.235	4.29	11238533	3.6894	up	up	correct
GGG.US	Graco Inc	20190109	42.44	42.92	42.3	42.72	502587	41.1819	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190109	19.5	19.5	19.37	19.45	29296	14.3066	down	up	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20190109	7.75	7.9774	7.74	7.9	140697	5.7705	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190109	10.47	10.68	10.47	10.65	27867	9.1058	up	up	correct
GHC.US	Graham Holdings Company	20190109	659.02	663.97	657.45	661.37	33978	640.2885	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190109	13.02	13.64	12.545	12.8	116383	12.2052	down	down	correct
GHL.US	Greenhill & Co. Inc	20190109	26.24	26.97	26.24	26.73	350558	25.6487	up	up	correct
GHM.US	Graham Corporation	20190109	24.38	24.77	24.0386	24.45	18109	22.5193	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190109	13.48	13.55	13.42	13.42	168991	10.4832	down	down	correct
GIB.US	CGI Inc	20190109	63.07	64.52	63.07	64.41	231726	64.41	up	up	correct
GIC.US	Global Industrial Company	20190109	23.4	23.51	23.01	23.18	53789	20.092	down	down	correct
GIL.US	Gildan Activewear Inc	20190109	31.55	32.03	31.55	32.01	493692	30.8069	up	down	incorrect
GIM.US	Templeton Global Income Fund	20190109	6.19	6.25	6.19	6.25	361184	5.2521	up	up	correct
GIS.US	General Mills Inc	20190109	40.35	40.775	40.05	40.42	4521284	36.7315	up	up	correct
GIX.US	WS	20190109	406	413.5	401	411.4	19237	407.8646	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190109	9.65	9.65	9.5	9.5	2900	7.8662	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190109	19.69	19.74	19.646	19.74	3981	18.485	up	up	correct
GKOS.US	Glaukos Corporation	20190109	55.74	57.66	55.61	57.22	477308	57.22	up	up	correct
GLOB.US	Globant S.A	20190109	57.3	61.35	57.3	60.83	339259	60.83	up	up	correct
GLOG.US	PA	20190109	25.63	25.63	25.39	25.5	14313	20.0576	down	down	correct
GLOP.US	PC	20190109	23.02	23.05	22.8	22.8	15982	16.8249	down	down	correct
GLT.US	Glatfelter Corporation	20190109	11.37	11.49	11.18	11.41	340335	10.3483	up	up	correct
GLW.US	Corning Incorporated	20190109	29.66	29.94	29.485	29.68	4395881	27.3483	up	up	correct
GM.US	General Motors Company	20190109	34.96	35.59	34.71	35.18	9917600	33.3534	up	up	correct
GME.US	GameStop Corp	20190109	15.84	16.39	15.72	15.98	3554522	15.4556	up	up	correct
GMED.US	Globus Medical Inc	20190109	44.24	45.95	42.5	42.68	3278848	42.68	down	down	correct
GMRE.US	PA	20190109	24.95	24.99	24.9278	24.9278	1459	20.069	down	up	incorrect
GMS.US	GMS Inc	20190109	17.8	18.49	17.61	18.44	783477	18.44	up	up	correct
GNE.US	PA	20190109	7.6026	7.7	7.5226	7.68	27976	6.1584	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190109	9.7	9.73	9.25	9.29	176566	8.3815	down	down	correct
GNRC.US	Generac Holdings Inc	20190109	52.65	53.06	52.01	52.77	258944	52.77	up	down	incorrect
GNT.US	PA	20190109	22.84	22.84	22.84	22.84	0	20.0815
GNW.US	Genworth Financial Inc	20190109	4.75	4.8	4.695	4.76	6102942	4.76	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190109	19.55	19.605	19.33	19.35	157405	14.0946	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190109	13	13.03	12.79	12.86	449430	12.8549	down	down	correct
GOLD.US	Barrick Gold Corporation	20190109	12.46	12.6	12.33	12.45	15226930	11.7388	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190109	22.07	22.13	21.74	22.13	159980	20.9625	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190109	48.57	49.78	48.25	49.24	1959411	49.24	up	up	correct
GPC.US	Genuine Parts Company	20190109	96	96.85	95.5	96.21	1188410	87.8289	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20190109	58.66	60.09	58.51	59.71	212993	58.0641	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190109	22.18	22.1871	22.03	22.14	34074	19.4059	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20190109	10.96	11.21	10.96	11.06	5295491	10.4313	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190109	7.33	7.37	7.29	7.35	166546	5.8797	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190109	18.95	19.05	18.83	19.05	766781	15.3141	up	down	incorrect
GPN.US	Global Payments Inc	20190109	107.97	109.68	107.3	109.25	1010568	108.0521	up	up	correct
GPRK.US	GeoPark Limited	20190109	17.1713	17.1713	16.3944	17.0518	503593	16.6626	down	down	correct
GPS.US	The Gap Inc	20190109	25.4	26.54	25.31	26.06	6006117	24.3662	up	up	correct
GPX.US	GP Strategies Corporation	20190109	13.38	13.51	13.07	13.45	22894	13.45	up	up	correct
GRC.US	The Gorman	20190109	33.7	33.86	33.26	33.48	31452	31.7877	down	down	correct
GRP.US	UN	20190109	42.14	43.07	42.07	42.41	7025	36.3048	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190109	9.83	9.93	9.7442	9.91	38194	8.4812	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190109	176.1	177.69	174.91	176.47	3321697	165.9262	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190109	19.88	19.98	19.58	19.74	190529	14.9607	down	down	correct
GSK.US	GlaxoSmithKline plc	20190109	39.41	39.43	39.1201	39.2	2241781	33.5422	down	down	correct
GSL.US	PB	20190109	20.2604	20.8	20.1027	20.5699	2160	15.4307	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190109	14.26	14.83	14.09	14.72	330854	14.72	up	up	correct
GTLS.US	Chart Industries Inc	20190109	68.39	71.15	68.39	69.62	309289	69.62	up	down	incorrect
GTN.US	Gray Television Inc	20190109	16.02	16.419	15.86	16.4	1283001	16.1558	up	up	correct
GTNA.US	Gray Television Inc	20190109	14.33	14.65	14.33	14.65	201	14.587	up	up	correct
GTS.US	Triple	20190109	18.12	18.85	17.96	18.54	84198	18.54	up	up	correct
GTY.US	Getty Realty Corp	20190109	29.81	29.85	29.3036	29.77	60396	25.5463	down	down	correct
GUT.US	The Gabelli Utility Trust	20190109	6.32	6.34	6.26	6.33	164475	5.0437	up	up	correct
GVA.US	Granite Construction Incorporated	20190109	43.38	43.63	42.66	43.12	200207	40.8789	down	down	correct
GWB.US	Great Western Bancorp Inc	20190109	33.25	33.74	33.13	33.72	298300	31.6975	up	up	correct
GWRE.US	Guidewire Software Inc	20190109	84.08	84.91	83.47	84.31	424863	84.31	up	up	correct
GWW.US	W.W. Grainger Inc	20190109	276.01	283	273.525	280.01	606706	265.6926	up	down	incorrect
GYC.US	Cabco Series 2004	20190109	19.94	19.94	19.65	19.8	187303	18.2925	down	down	correct
H.US	Hyatt Hotels Corporation	20190109	68.65	69.05	67.81	67.9	558000	67.0554	down	down	correct
HAE.US	Haemonetics Corporation	20190109	100.5	102.7	100.38	102.12	455509	102.12	up	up	correct
HAL.US	Halliburton Company	20190109	29.64	30.13	29.29	30	10328550	28.2457	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190109	21.84	21.97	21.51	21.55	300681	19.2129	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190109	25.53	26.4449	25.31	25.79	13359	24.1388	up	up	correct
HBI.US	Hanesbrands Inc	20190109	13.85	13.96	13.635	13.82	6560001	12.2756	down	down	correct
HBM.US	Hudbay Minerals Inc	20190109	5.27	5.35	5.14	5.24	1449113	5.1841	down	down	correct
HCA.US	HCA Healthcare Inc	20190109	127.1	128.899	126.84	128.3	1857099	124.9347	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20190109	23.46	24.24	23.18	24.12	786508	20.2471	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190109	870	870	870	870	300	869.091
HCHC.US	HC2 Holdings Inc	20190109	3.14	3.24	3.07	3.24	332390	3.24	up	up	correct
HCI.US	HCI Group Inc	20190109	50.05	50.0805	47.78	48.53	63942	44.4133	down	down	correct
HCXY.US	Hercules Capital Inc	20190109	23.8	24.02	23.8	23.8001	8075	19.8278	up	down	incorrect
HD.US	The Home Depot Inc	20190109	177.87	181.27	177.0999	179.73	4922046	167.434	up	up	correct
HDB.US	HDFC Bank Limited	20190109	103.71	103.83	102.31	102.9	947750	50.7207	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190109	35.99	35.99	35.54	35.72	340833	32.3994	down	down	correct
HEI.US	HEICO Corporation	20190109	77.82	78.13	77.08	77.56	331693	77.3093	down	up	incorrect
HEP.US	Holly Energy Partners L.P	20190109	30.57	30.715	30.13	30.71	196542	23.1441	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190109	13.93	13.95	13.77	13.82	59790	10.7031	down	down	correct
HES.US	Hess Corporation	20190109	49.15	50.56	48.6	50.16	6525873	47.5901	up	up	correct
HESM.US	Hess Midstream LP	20190109	20.93	20.93	20.3	20.45	239643	15.9744	down	down	correct
HFC.US	HollyFrontier Corporation	20190109	52.46	53.83	51.86	52.95	2276393	48.6228	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20190109	29.35	29.56	28.868	29.25	1211500	29.25	down	down	correct
HHC.US	The Howard Hughes Corporation	20190109	104.76	105.28	102.91	105.02	131335	105.02	up	up	correct
HI.US	Hillenbrand Inc	20190109	39.25	39.8	39.07	39.41	264051	36.565	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190109	43.3	43.88	43.29	43.77	1998705	40.6381	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190109	195	195	190	192.3	607296	180.605	down	down	correct
HIL.US	Hill International Inc	20190109	3.21	3.33	3.0954	3.19	238130	3.19	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20190109	4.62	4.66	4.62	4.64	276085	3.7063	up	up	correct
HIW.US	Highwoods Properties Inc	20190109	41.56	41.855	41.16	41.63	801303	36.2994	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190109	6.17	6.2001	6.17	6.18	311415	4.7537	up	up	correct
HL.US	PB	20190109	54.9089	54.9089	54.9089	54.9089	0	45.9962
HLF.US	Herbalife Nutrition Ltd	20190109	58	59.5	57.87	58.1	1540019	58.1	up	up	correct
HLI.US	Houlihan Lokey Inc	20190109	41.07	41.32	39.81	41.11	645487	38.4138	up	up	correct
HLIO.US	Helios Technologies Inc.	20190109	35.09	35.83	34.67	35.24	219287	34.5156	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190109	71.91	72.34	70.92	71.04	1760854	70.4705	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20190109	6.82	6.91	6.59	6.64	574988	6.64	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190109	28.75	28.805	28.58	28.7	506036	26.3374	down	up	incorrect
HMLP.US	PA	20190109	25.07	25.25	25.04	25.25	22007	19.3633	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190109	37.97	38.84	37.89	38.71	230803	35.3806	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190109	1.87	1.94	1.86	1.93	2741423	1.8865	up	up	correct
HNGR.US	Hanger Inc	20190109	19.41	19.77	19.37	19.6	379167	19.6	up	up	correct
HNI.US	HNI Corporation	20190109	38.72	39.84	38.68	39.54	267068	35.6235	up	down	incorrect
HNP.US	Huaneng Power International Inc	20190109	25.69	25.82	25.53	25.82	59087	22.2101	up	up	correct
HOG.US	Harley	20190109	36.64	36.925	36.36	36.48	1681641	33.944	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190109	17.83	18.14	17.75	18.12	1438562	16.7762	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190109	0.84	0.8481	0.8	0.8395	71044	20.9875	down	up	incorrect
HP.US	Helmerich & Payne Inc	20190109	51.9	53.845	51.1501	53.51	1862239	44.4909	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190109	13.88	14.195	13.88	14.06	7668107	12.6467	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190109	20.39	20.4	20.21	20.34	37290	16.2906	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190109	20.34	20.5236	20.28	20.38	24666	16.4241	up	up	correct
HPQ.US	HP Inc	20190109	21.34	21.46	21.005	21.21	8326696	19.2601	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190109	17.27	17.4	17.14	17.34	59877	13.8499	up	up	correct
HQH.US	Tekla Healthcare Investors	20190109	20.32	20.55	20.19	20.25	219827	15.6833	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190109	17.2	17.24	17.03	17.2	85876	13.3636
HR.US	Healthcare Realty Trust Incorporated	20190109	29.57	29.65	28.85	29.25	544326	26.0467	down	down	correct
HRB.US	H&R Block Inc	20190109	25.53	25.9215	25.44	25.68	3290033	22.0862	up	up	correct
HRC.US	Hill	20190109	91.27	92.88	90.72	91.99	373157	89.8466	up	up	correct
HRI.US	Herc Holdings Inc	20190109	32.19	33.79	32	33.6	340300	33.5097	up	up	correct
HRL.US	Hormel Foods Corporation	20190109	42.31	42.95	42.02	42.65	4405639	40.111	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190109	15	15.36	14.89	15	223072	13.9786
HSBC.US	HSBC Holdings plc	20190109	41.46	41.5735	41.13	41.44	2733753	36.328	down	up	incorrect
HSC.US	Harsco Corporation	20190109	20.98	21.98	20.98	21.73	536079	21.73	up	up	correct
HSY.US	The Hershey Company	20190109	106.4	106.96	105.385	105.69	1039096	99.1624	down	down	correct
HT.US	PE	20190109	20.8567	21.1743	20.8567	21.08	8403	16.3359	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20190109	25.95	26.14	25.43	25.79	1120354	22.9654	down	down	correct
HTD.US	John Hancock Tax	20190109	22.12	22.63	21.96	22.01	149766	17.914	down	down	correct
HTGC.US	Hercules Capital Inc	20190109	12.15	12.21	12.01	12.03	417073	8.9334	down	down	correct
HTH.US	Hilltop Holdings Inc	20190109	19.15	19.38	19.06	19.2	303287	18.3071	up	up	correct
HTY.US	John Hancock Investments	20190109	6.87	6.98	6.8653	6.98	45745	5.2042	up	up	correct
HUBB.US	Hubbell Incorporated	20190109	103	103.85	102.07	102.33	290341	95.0446	down	up	incorrect
HUBS.US	HubSpot Inc	20190109	137.07	138.97	136.285	138.41	519928	138.41	up	up	correct
HUM.US	Humana Inc	20190109	276.02	281.29	275.44	276.25	775505	270.879	up	up	correct
HUN.US	Huntsman Corporation	20190109	20.97	21.35	20.7	21.08	4175049	19.3144	up	up	correct
HUYA.US	HUYA Inc	20190109	18.32	20.2	18.1407	19.45	3802920	19.45	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190109	19.91	19.995	19.57	19.69	87320	15.6342	down	down	correct
HWM.US	Howmet Aerospace Inc	20190109	19.72	19.82	19.47	19.52	3162637	19.3835	down	up	incorrect
HXL.US	Hexcel Corporation	20190109	59.63	60.21	59.44	59.55	388448	58.9016	down	down	correct
HY.US	Hyster	20190109	69	69.29	68	68.26	31214	63.4914	down	down	correct
HYB.US	The New America High Income Fund Inc	20190109	7.98	8	7.94	8	67643	6.4727	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190109	13.83	13.87	13.83	13.86	75666	11.0606	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190109	9.82	9.86	9.78	9.81	667538	7.7129	down	down	correct
HZN.US	Horizon Global Corporation	20190109	1.92	2.15	1.83	1.96	421324	1.96	up	up	correct
HZO.US	MarineMax Inc	20190109	20.28	21.09	20.145	21	508216	21	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190109	8.58	8.79	8.58	8.72	68230	6.9223	up	up	correct
IAG.US	IAMGOLD Corporation	20190109	3.84	3.97	3.79	3.83	5665656	3.83	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190109	42.28	43.65	42.28	43.16	5004	40.8324	up	up	correct
IBM.US	International Business Machines Corporation	20190109	120.8014	121.2909	119.7623	120.5816	3633663	99.5142	down	down	correct
IBN.US	ICICI Bank Limited	20190109	10.77	10.83	10.69	10.78	10315034	10.7225	up	up	correct
IBP.US	Installed Building Products Inc	20190109	38.85	40.37	38.16	39.77	351504	39.3805	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190109	3.6	3.69	3.55	3.6	8594	72
ICE.US	Intercontinental Exchange Inc	20190109	72.18	73.015	71.93	72.44	3301857	69.835	up	up	correct
ICL.US	ICL Group Ltd	20190109	5.69	5.87	5.685	5.7	644204	4.8046	up	down	incorrect
IDA.US	IDACORP Inc	20190109	92.75	93.71	91.76	93.66	406007	86.21	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190109	11.93	11.97	11.88	11.97	63248	9.7692	up	up	correct
IDT.US	IDT Corporation	20190109	7.44	7.62	7.33	7.39	73361	7.39	down	up	incorrect
IEX.US	IDEX Corporation	20190109	135.6	136.395	134.38	135.54	337740	130.949	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190109	137.6	137.6	135.005	136.58	766830	127.0784	down	down	correct
IFN.US	The India Fund Inc	20190109	21.09	21.09	20.9323	21.06	103560	14.8105	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190109	9.75	9.79	9.69	9.79	80305	7.718	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190109	6.22	6.22	6.14	6.19	298837	4.9111	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190109	18.64	18.7	18.52	18.52	23970	16.3295	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190109	6.61	6.6799	6.61	6.63	343253	5.1605	up	up	correct
IGT.US	International Game Technology PLC	20190109	16.34	16.48	15.97	16.34	4127465	14.8077
IHC.US	Independence Holding Company	20190109	36.89	37.09	36.75	37.05	4418	35.8843	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190109	7.52	7.6443	7.5	7.63	148476	6.0826	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190109	56.09	56.1	55.28	55.77	97019	53.6309	down	up	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20190109	10.02	10.16	10.02	10.07	41965	8.3409	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190109	9.44	9.45	9.38	9.4	38335	7.8464	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190109	20.24	20.26	20.13	20.2	21450	19.3998	down	down	correct
IIIN.US	Insteel Industries Inc	20190109	25.26	25.6138	24.69	25.04	199020	22.093	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190109	13.97	13.99	13.9339	13.99	101152	12.1458	up	up	correct
IIPR.US	PA	20190109	28	28	27.4	27.4061	1749	22.5741	down	down	correct
IMAX.US	IMAX Corporation	20190109	20.06	20.18	19.48	19.5	311156	19.5	down	down	correct
INFO.US	IHS Markit Ltd	20190109	49.76	50.13	49.34	49.61	1846331	48.8018	down	down	correct
INFY.US	Infosys Limited	20190109	9.76	9.89	9.74	9.87	9634277	9.1551	up	down	incorrect
ING.US	ING Groep N.V	20190109	11.39	11.46	11.26	11.33	2283332	10.0743	down	down	correct
INGR.US	Ingredion Incorporated	20190109	95.23	96.64	94.72	95.7	810042	88.0581	up	up	correct
INN.US	Summit Hotel Properties Inc	20190109	10.25	10.46	10.17	10.46	760639	9.6822	up	down	incorrect
INS.US	Intelligent Systems Corporation	20190109	16.36	18.19	15.76	18.02	73526	18.02	up	up	correct
INSI.US	Insight Select Income Fund	20190109	17.89	17.99	17.88	17.99	5436	15.0639	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20190109	46.5	46.5	44.83	45.92	314351	45.92	down	down	correct
INSW.US	PA	20190109	23.4	23.75	23.37	23.75	6580	21.3863	up	up	correct
INT.US	World Fuel Services Corporation	20190109	23.74	24.2	23.69	24.06	513848	23.0914	up	up	correct
INVH.US	Invitation Homes Inc	20190109	20.23	20.27	19.96	20.06	2392173	18.8951	down	down	correct
IO.US	ION Geophysical Corporation	20190109	8.56	10.1	8.5	9.98	493408	9.98	up	up	correct
IP.US	International Paper Company	20190109	42.65	42.9917	41.975	42.71	4038333	35.3514	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190109	21.99	22.335	21.83	22.19	4986097	19.5065	up	down	incorrect
IPI.US	Intrepid Potash Inc	20190109	2.99	3.14	2.95	3.13	68565	31.3	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190109	11.63	11.64	11.56	11.63	218758	10.0585
IQV.US	IQVIA Holdings Inc	20190109	120	122.55	120	122.16	1609272	122.16	up	up	correct
IR.US	Ingersoll Rand Inc	20190109	22.15	22.72	21.98	22.38	1224017	19.9931	up	up	correct
IRL.US	The New Ireland Fund Inc	20190109	8.5576	8.6216	8.5576	8.59	7806	6.6383	up	up	correct
IRM.US	Iron Mountain Incorporated	20190109	34.5	34.65	33.93	34.42	1525865	27.6876	down	down	correct
IRT.US	Independence Realty Trust Inc	20190109	9.74	9.75	9.57	9.74	426557	8.5329
ISD.US	PGIM High Yield Bond Fund Inc	20190109	13.63	13.68	13.57	13.61	176907	10.7208	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190109	25.35	25.35	25.25	25.25	36455	24.5113	down	down	correct
IT.US	Gartner Inc	20190109	128.43	128.79	125.83	126.95	788798	126.95	down	down	correct
ITCB.US	Itaú Corpbanca	20190109	14.17	14.5	14.13	14.5	963	12.6012	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20190109	78.64	79.76	78	78.39	124594	78.39	down	down	correct
ITT.US	ITT Inc	20190109	50.26	51.19	50.155	50.49	394643	48.9399	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190109	10.1726	10.3125	10.1526	10.2625	18623789	7.2543	up	up	correct
ITW.US	Illinois Tool Works Inc	20190109	130.54	131.06	129.57	129.99	1152654	121.4632	down	down	correct
IVC.US	Invacare Corporation	20190109	4.97	4.98	4.7	4.89	578891	4.845	down	down	correct
IVH.US	Ivy Funds	20190109	12.98	13.01	12.87	12.96	63827	10.0091	down	down	correct
IVR.US	PC	20190109	24.21	24.33	24.16	24.25	22003	19.1636	up	up	correct
IVZ.US	Invesco Ltd	20190109	17.27	17.57	17.17	17.32	3957073	14.8359	up	up	correct
IX.US	ORIX Corporation	20190109	76.34	76.5	75.55	75.98	138455	68.6726	down	down	correct
J.US	Jacobs Engineering Group Inc	20190109	60.26	60.8	59.88	60.15	1064977	58.7366	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190109	8.9095	8.93	8.71	8.79	30277	8.79	down	down	correct
JBGS.US	JBG SMITH Properties	20190109	36.4	36.67	36.105	36.28	1023463	33.673	down	down	correct
JBL.US	Jabil Inc	20190109	23.59	24.23	23.49	24.05	1710672	23.4319	up	up	correct
JBT.US	John Bean Technologies Corporation	20190109	75	76.9	75	76.35	132518	75.5255	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190109	12.5	12.62	12.48	12.54	75663	9.8921	up	up	correct
JCI.US	Johnson Controls International plc	20190109	32.04	32.21	31.44	31.97	4273303	29.7957	down	up	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190109	8.96	9.03	8.87	9.01	90193	7.5105	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190109	9.6	9.969	9.5116	9.89	225145	7.8944	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190109	18.55	18.71	18.3	18.51	1533604	15.8816	down	up	incorrect
JELD.US	JELD	20190109	16.52	16.67	16.17	16.52	702272	16.52
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190109	7.9563	8.03	7.8341	8.02	102376	6.8549	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190109	6.83	6.83	6.7789	6.78	25308	6.2744	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190109	9.78	9.78	9.66	9.67	261765	7.768	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190109	14.6	14.6	14.52	14.53	32042	11.4237	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190109	10.4	10.4	10.12	10.17	6016	8.7263	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190109	9.4199	9.455	9.38	9.41	104064	8.434	down	down	correct
JHG.US	Janus Henderson Group plc	20190109	21.46	21.5	21.01	21.24	1383474	17.9447	down	down	correct
JHI.US	John Hancock Investors Trust	20190109	15.12	15.63	15.08	15.59	10495	12.3211	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190109	13.04	13.09	13	13.01	17287	11.1537	down	up	incorrect
JHX.US	James Hardie Industries plc	20190109	11.08	11.16	11.025	11.1	37018	10.4837	up	up	correct
JILL.US	J.Jill Inc	20190109	5.39	5.69	5.31	5.65	355581	19.1758	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190109	11.64	11.9599	11.5875	11.75	426371	11.75	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190109	132.13	133.3	130.46	132.1	255322	131.1652	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190109	22.65	22.67	22.64	22.65	10518	19.5838
JMM.US	Nuveen Multi	20190109	6.91	6.9793	6.9	6.9793	21452	6.0455	up	up	correct
JMP.US	JMP Group LLC	20190109	4.3014	4.37	4.22	4.3657	5505	4.0454	up	up	correct
JNJ.US	Johnson & Johnson	20190109	129.83	130.24	128.33	128.93	7403525	119.0755	down	down	correct
JNPR.US	Juniper Networks Inc	20190109	27.95	28.26	27.81	28.15	2529215	25.6056	up	down	incorrect
JOE.US	The St. Joe Company	20190109	14.34	14.34	14.06	14.08	113588	13.9537	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190109	8.7	8.759	8.67	8.68	19915	7.1609	down	down	correct
JP.US	Jupai Holdings Limited	20190109	4.12	4.25	4.06	4.22	95109	4.22	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190109	8.93	8.9799	8.91	8.93	478209	7.1909
JPI.US	Nuveen Preferred and Income Term Fund	20190109	21.32	21.34	21.14	21.31	68529	17.4079	down	up	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20190109	8.49	8.5	8.42	8.43	936531	6.8752	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190109	21.53	21.75	21.522	21.7082	14569	18.1467	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190109	7.84	7.86	7.78	7.81	679092	5.3534	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190109	14.59	14.85	14.52	14.79	207329	11.5572	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190109	9.73	9.73	9.61	9.61	116228	7.7172	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190109	9.07	9.2	9.005	9.16	160696	7.2335	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190109	15.55	15.57	15.43	15.51	30423	12.3968	down	up	incorrect
JT.US	Jianpu Technology Inc	20190109	5	5.1	4.85	5	375446	40
JTA.US	Nuveen Tax	20190109	10.63	10.76	10.63	10.68	27348	8.6779	up	down	incorrect
JTD.US	Nuveen Tax	20190109	14.09	14.2131	14.09	14.13	61933	11.3395	up	down	incorrect
JW.US	B	20190109	50.05	50.05	50.05	50.05	209	46.8442
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190109	50.05	50.05	50.05	50.05	209	45.9807
JWN.US	Nordstrom Inc	20190109	48.91	49.96	48.21	49.29	3078253	46.6383	up	up	correct
K.US	Kellogg Company	20190109	57.82	58.53	57.7	57.95	2497606	51.8592	up	up	correct
KAI.US	Kadant Inc	20190109	81.93	83.265	81.77	82.73	136119	80.8078	up	up	correct
KAMN.US	Kaman Corporation	20190109	57.15	57.92	56.87	57.53	201275	54.7773	up	down	incorrect
KAR.US	KAR Auction Services Inc	20190109	47.1852	48.8047	47.1852	48.5548	1725796	17.6047	up	down	incorrect
KB.US	KB Financial Group Inc	20190109	41.6	42.09	41.6	41.88	108787	38.5944	up	up	correct
KBH.US	KB Home	20190109	21.3	22.1486	20.74	21.98	3010182	21.2168	up	up	correct
KBR.US	KBR Inc	20190109	17.39	17.735	17.02	17.63	3221118	16.9069	up	up	correct
KEN.US	Kenon Holdings Ltd	20190109	17.95	18.19	17.932	18.08	9013	14.0986	up	up	correct
KEP.US	Korea Electric Power Corporation	20190109	15.03	15.07	14.7	14.79	580144	14.1178	down	down	correct
KEX.US	Kirby Corporation	20190109	68.7	71.04	68.35	70.11	451848	70.11	up	up	correct
KEYS.US	Keysight Technologies Inc	20190109	65.99	67.28	65.51	67.07	1029186	67.07	up	up	correct
KF.US	The Korea Fund Inc	20190109	28.73	29.09	28.73	29.063	957	22.4667	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20190109	2.3801	2.44	2.35	2.37	7965	2.37	down	down	correct
KFY.US	Korn Ferry	20190109	43.03	43.29	42.58	42.92	499629	41.6544	down	down	correct
KGC.US	Kinross Gold Corporation	20190109	3.18	3.27	3.16	3.22	10678871	3.1366	up	up	correct
KIM.US	PM	20190109	21.89	21.89	21.633	21.75	14502	18.8661	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190109	15.09	15.12	14.96	15.06	113655	11.3322	down	up	incorrect
KL.US	Kirkland Lake Gold Ltd	20190109	26	26.88	25.99	26.81	1019913	25.9402	up	up	correct
KLR.US	Kaleyra Inc	20190109	10.15	10.15	10.15	10.15	100	10.15
KMB.US	Kimberly	20190109	114.94	115.47	113.46	114.01	1982298	103.693	down	down	correct
KMI.US	Kinder Morgan Inc	20190109	17.3	17.37	17.05	17.26	20096869	14.3845	down	down	correct
KMPR.US	Kemper Corporation	20190109	70.06	70.84	69.46	70.54	494331	67.2354	up	up	correct
KMT.US	Kennametal Inc	20190109	35.26	35.87	35.26	35.49	561425	32.9862	up	up	correct
KMX.US	CarMax Inc	20190109	65.13	66.64	65.13	65.64	1309339	65.64	up	up	correct
KN.US	Knowles Corporation	20190109	12.81	13.33	12.77	13.2	1606147	13.2	up	up	correct
KNL.US	Knoll Inc	20190109	18.42	18.95	18.3	18.81	462662	17.6781	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190109	19.42	19.42	19.06	19.1	112400	13.4	down	up	incorrect
KNX.US	Knight	20190109	28.65	29.73	28.55	29.58	3723266	28.9059	up	up	correct
KO.US	The Coca	20190109	47.08	47.28	46.43	46.57	18032539	42.3122	down	down	correct
KODK.US	Eastman Kodak Company	20190109	2.85	3.4753	2.85	3.2	584262	3.2	up	up	correct
KOF.US	Coca	20190109	64.83	66.05	64.72	65.56	80019	57.495	up	up	correct
KOP.US	Koppers Holdings Inc	20190109	19.93	20.2	19.42	20.05	151179	20.05	up	up	correct
KOS.US	Kosmos Energy Ltd	20190109	4.67	4.97	4.61	4.95	4775700	4.7258	up	up	correct
KR.US	The Kroger Co	20190109	28.5	28.57	27.94	28.05	5669461	26.2957	down	down	correct
KRA.US	Kraton Corporation	20190109	25.29	25.97	25.12	25.51	366104	25.51	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20190109	65.09	65.71	64.2825	65.48	425705	60.3654	up	up	correct
KRG.US	Kite Realty Group Trust	20190109	15.56	15.66	15.27	15.45	492620	13.2419	down	down	correct
KRO.US	Kronos Worldwide Inc	20190109	12.77	12.85	12.52	12.74	292389	10.785	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190109	15	15.26	14.7601	14.99	50182	11.1888	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190109	10.79	10.94	10.79	10.94	20124	9.4869	up	up	correct
KSS.US	Kohl's Corporation	20190109	69.56	70.87	68.4	69.9	4238556	62.9408	up	down	incorrect
KSU.US	P	20190109	25.4399	25.4399	25.4399	25.4399	200	23.2772
KT.US	KT Corporation	20190109	14.45	14.675	14.33	14.67	498502	13.3624	up	up	correct
KTF.US	DWS Municipal Income Trust	20190109	10.7	10.706	10.65	10.66	161835	9.3148	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190109	29.61	30.19	29.6	30.19	1142	25.0615	up	up	correct
KTN.US	Credit	20190109	29.14	29.3823	29.1	29.3823	2373	25.1074	up	up	correct
KW.US	Kennedy	20190109	19.51	19.61	19.25	19.47	196279	17.0823	down	down	correct
KWR.US	Quaker Chemical Corporation	20190109	184.68	189.5	184.315	188.96	143781	184.5223	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190109	16.07	16.17	15.93	16.09	628417	11.7019	up	up	correct
L.US	Loews Corporation	20190109	45.94	46.29	45.77	46.05	1040268	45.3261	up	down	incorrect
LAC.US	Lithium Americas Corp	20190109	3.35	3.47	3.35	3.42	91455	3.42	up	up	correct
LAD.US	Lithia Motors Inc	20190109	83.69	85.43	83.37	84.65	306627	82.7985	up	up	correct
LADR.US	Ladder Capital Corp	20190109	16.49	16.59	16.34	16.59	1116187	13.3142	up	up	correct
LAIX.US	LAIX Inc	20190109	8.585	8.69	8.56	8.6	2668	8.6	up	up	correct
LAZ.US	Lazard Ltd	20190109	37.64	38.19	37.35	37.42	1043300	33.0918	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20190109	13.28	13.96	13.12	13.78	895900	13.4306	up	up	correct
LC.US	LendingClub Corporation	20190109	2.94	3.035	2.91	3	688392	15	up	down	incorrect
LCI.US	Lannett Company Inc	20190109	6.97	7.22	6.85	7.13	2302656	7.13	up	down	incorrect
LCII.US	LCI Industries	20190109	74.13	77.995	73.1	76.38	388459	70.6556	up	up	correct
LDOS.US	Leidos Holdings Inc	20190109	54.24	54.95	53.4	54.57	935757	52.1285	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190109	22.55	22.6336	22.42	22.43	104276	17.7848	down	down	correct
LEA.US	Lear Corporation	20190109	139.95	145.4	139.95	144.08	748482	138.0924	up	up	correct
LEAF.US	Leaf Group Ltd	20190109	8	8.13	7.56	7.9	42104	7.9	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190109	37.78	38.22	37.505	37.9	1548550	33.7966	up	up	correct
LEJU.US	Leju Holdings Limited	20190109	1.36	1.49	1.36	1.48	14159	1.48	up	up	correct
LEN.US	Lennar Corporation	20190109	43.9	47.18	42.66	46.29	13891670	45.2178	up	up	correct
LENB.US	Lennar Corporation	20190109	35	37.97	34.7648	37.43	153440	36.4621	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190109	7.5	7.52	7.4572	7.52	194997	6.4766	up	up	correct
LFC.US	China Life Insurance Company Limited	20190109	10.92	11.09	10.9	11.02	1448233	9.8709	up	down	incorrect
LGC.US	U	20190109	9.84	9.85	9.84	9.84	164293	8.5178
LGF.US	B	20190109	16.75	17.21	16.75	17.01	584854	17.01	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190109	17.94	18.1975	17.785	18.03	833727	18.03	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190109	13.98	14.09	13.9216	13.95	32926	10.8352	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190109	129.19	131.545	129.02	129.69	844571	129.69	up	up	correct
LHX.US	L3Harris Technologies Inc	20190109	133.62	134.75	132.87	133.36	563490	126.5814	down	down	correct
LII.US	Lennox International Inc	20190109	222.91	226.88	221.54	224.7	182605	217.3911	up	up	correct
LIN.US	Linde plc	20190109	156.73	159.53	156.33	158.46	2099888	150.6867	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190109	0.782	0.8299	0.78	0.801	167460	0.801	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190109	10.84	11.07	10.66	10.91	870286	10.91	up	up	correct
LLY.US	Eli Lilly and Company	20190109	116.37	118.22	116.22	117.21	5820142	110.7011	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20190109	270.13	272.2167	269.13	270.54	1235961	249.5766	up	up	correct
LNC.US	Lincoln National Corporation	20190109	53.45	54.705	53.3	54.49	2356856	49.8961	up	up	correct
LND.US	BrasilAgro	20190109	4.43	4.52	4.391	4.45	10938	3.7583	up	up	correct
LNN.US	Lindsay Corporation	20190109	87	87.8637	84.09	85.1	241824	82.1703	down	up	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190109	12.2	12.7999	12.2	12.71	854861	11.9882	up	up	correct
LOW.US	Lowe's Companies Inc	20190109	97.38	98.22	96.68	97.03	5692269	92.1693	down	down	correct
LPG.US	Dorian LPG Ltd	20190109	6.5	6.58	6.45	6.5	161471	6.0038
LPI.US	Laredo Petroleum Inc	20190109	4.21	4.3	4.1	4.19	208851	83.8	down	down	correct
LPL.US	LG Display Co. Ltd	20190109	8.45	8.62	8.42	8.57	316350	8.57	up	up	correct
LPX.US	Louisiana	20190109	22.79	23.47	22.67	23.3	2199853	22.0664	up	up	correct
LRN.US	Stride Inc	20190109	24.25	25.78	24.07	25.02	814464	25.02	up	down	incorrect
LSI.US	Life Storage Inc	20190109	92.55	92.55	90.48	91.75	515596	54.6049	down	down	correct
LTC.US	LTC Properties Inc	20190109	42.75	42.8192	42.08	42.79	97565	36.0545	up	up	correct
LTHM.US	Livent Corporation	20190109	14.31	14.59	13.99	14.3	812621	14.3	down	down	correct
LUB.US	Luby's Inc	20190109	1.61	1.795	1.49	1.77	231659	1.0772	up	up	correct
LUMN.US	Lumen Technologies Inc	20190109	16.72	16.75	16.035	16.17	17285779	12.8287	down	up	incorrect
LUV.US	Southwest Airlines Co	20190109	47.63	49.265	47.57	49.08	3489555	48.2333	up	up	correct
LVS.US	Las Vegas Sands Corp	20190109	56.875	57.64	56.69	56.92	4145453	53.0479	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190109	71.16	71.21	69.67	69.72	1763517	67.0972	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20190109	17.58	18.56	17.48	18.55	439780	17.0359	up	up	correct
LXP.US	PC	20190109	49.75	49.75	49.5	49.6	2404	41.6023	down	down	correct
LXU.US	LSB Industries Inc	20190109	6.35	6.56	6.24	6.51	97241	5.0077	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20190109	88.9	89.2266	87.59	88.11	2299231	63.4025	down	down	correct
LYG.US	Lloyds Banking Group plc	20190109	2.73	2.745	2.7	2.71	6502563	2.3084	down	down	correct
LYV.US	Live Nation Entertainment Inc	20190109	52.24	52.95	52.1	52.74	990854	52.74	up	up	correct
LZB.US	La	20190109	29.91	30.38	29.73	30.19	242078	28.8977	up	down	incorrect
M.US	Macy's Inc	20190109	31.02	31.985	30.53	31.72	7311664	27.7675	up	up	correct
MA.US	Mastercard Incorporated	20190109	194.3	196.55	193.28	195.77	5471549	193.0305	up	up	correct
MAC.US	The Macerich Company	20190109	46.5	46.64	45.9953	46.46	774453	37.5742	down	down	correct
MAIN.US	Main Street Capital Corporation	20190109	36.15	36.21	35.6	35.92	329167	29.2043	down	down	correct
MAN.US	ManpowerGroup Inc	20190109	69.35	71.3	69.31	70.97	582416	65.8166	up	up	correct
MANU.US	Manchester United plc	20190109	19.01	19.23	18.96	19.03	46241	18.4247	up	up	correct
MAS.US	Masco Corporation	20190109	31.95	32.99	31.47	32.74	4954442	31.4106	up	up	correct
MATX.US	Matson Inc	20190109	34.07	34.155	33.39	33.71	107442	31.7077	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190109	10.75	10.75	10.7	10.74	39588	9.3443	down	up	incorrect
MAXR.US	Maxar Technologies Inc	20190109	6.19	6.8	6.14	6.3	3377514	6.2427	up	up	correct
MBI.US	MBIA Inc	20190109	9.25	9.37	9.2	9.34	510352	9.34	up	down	incorrect
MBSC.US	UN	20190109	20.55	20.6	20.55	20.6	1500	20.6	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190109	7.76	7.99	7.76	7.97	4045903	5.6147	up	up	correct
MC.US	Moelis & Company	20190109	36.56	37.31	36.08	37.09	646160	27.5694	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190109	13.03	13.09	12.98	13	232521	11.4488	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190109	32.7	33.2	31.85	32.65	43809	32.65	down	down	correct
MCD.US	McDonald's Corporation	20190109	180.56	180.9	179.19	180.29	2680712	167.9117	down	down	correct
MCI.US	Barings Corporate Investors	20190109	15.17	15.22	14.9601	15.01	27768	12.3527	down	down	correct
MCK.US	McKesson Corporation	20190109	118.07	118.91	117.29	118.26	1610567	114.5861	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190109	6.62	6.62	6.53	6.57	83416	4.7611	down	down	correct
MCO.US	Moody's Corporation	20190109	145.88	148.14	145.79	146.39	1017061	142.6604	up	up	correct
MCR.US	MFS Charter Income Trust	20190109	7.63	7.65	7.59	7.64	421142	5.9304	up	down	incorrect
MCS.US	The Marcus Corporation	20190109	43.31	43.6711	42.52	42.8	210248	41.7708	down	up	incorrect
MCY.US	Mercury General Corporation	20190109	51.18	51.59	50.93	51.27	260582	44.224	up	up	correct
MD.US	MEDNAX Inc	20190109	34.5	35.21	34.5	34.77	1240871	34.77	up	down	incorrect
MDC.US	M.D.C. Holdings Inc	20190109	28.5833	29.1574	28.037	28.6389	852282	23.9319	up	up	correct
MDLQ.US	Medley LLC	20190109	22.28	22.9967	22.28	22.5	7327	15.6385	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190109	20.16	20.6032	20.16	20.6032	4384	13.9395	up	up	correct
MDP.US	Meredith Corporation	20190109	54.56	55.84	54.54	55.82	282292	51.9167	up	up	correct
MDT.US	Medtronic plc	20190109	83.79	85.5	83.45	84.3	7894292	78.9598	up	up	correct
MDU.US	MDU Resources Group Inc	20190109	24.3	24.38	24.03	24.05	1033220	21.947	down	down	correct
MED.US	Medifast Inc	20190109	108.54	114.0575	108.4212	110.73	519599	100.9263	up	down	incorrect
MEI.US	Methode Electronics Inc	20190109	24.6	25.41	24.59	25.04	650248	24.0308	up	up	correct
MER.US	PK	20190109	25.65	25.65	25.51	25.52	48600	22.5882	down	down	correct
MFC.US	Manulife Financial Corporation	20190109	15.32	15.64	15.32	15.62	2560943	13.5152	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190109	3.17	3.2	3.16	3.18	488186	2.812	up	up	correct
MFGP.US	Micro Focus International plc	20190109	19.14	19.24	18.875	19.19	499892	12.2503	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190109	12.85	12.9	12.76	12.87	93004	11.3376	up	up	correct
MFM.US	MFS Municipal Income Trust	20190109	6.5	6.5	6.43	6.44	92078	5.6018	down	up	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20190109	25.8565	25.95	25.7618	25.95	5048	21.9799	up	up	correct
MFV.US	MFS Special Value Trust	20190109	5.16	5.1821	5.05	5.18	12270	3.9394	up	up	correct
MG.US	Mistras Group Inc	20190109	15.38	15.55	15.31	15.54	115034	15.54	up	up	correct
MGA.US	Magna International Inc	20190109	47.88	49.4	47.81	49.02	1199083	45.1622	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190109	4.5	4.53	4.5	4.5	24692	3.8063
MGM.US	MGM Resorts International	20190109	27.33	27.94	27.31	27.61	12290903	26.8926	up	up	correct
MGP.US	MGM Growth Properties LLC	20190109	28.27	28.85	27.95	28.56	1128688	23.9395	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190109	20.07	20.4	20.07	20.27	67392	16.8466	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190109	12.42	12.68	12.21	12.31	1867197	12.2417	down	down	correct
MH.US	PD	20190109	8.4	8.71	8	8.57	18941	8.57	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190109	15.1	15.2	15.08	15.2	20100	13.213	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190109	7.18	7.18	7.06	7.06	35281	6.3325	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190109	11.29	11.3	11.2187	11.25	79527	9.7749	down	down	correct
MHK.US	Mohawk Industries Inc	20190109	122.75	128.15	122.74	127.41	1041271	127.41	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190109	15.9	16	15.5	15.5	32580	13.4903	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190109	12.22	12.33	12.2186	12.33	37309	10.8263	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190109	18.85	19.3073	18.2	18.31	92875	14.016	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20190109	40.08	40.26	39.72	40.06	556100	2.1004	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190109	3.76	3.76	3.72	3.74	109981	2.9429	down	down	correct
MIXT.US	MiX Telematics Limited	20190109	15.74	15.74	15.2801	15.35	32386	14.4498	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190109	12.73	12.77	12.7	12.76	45147	11.1711	up	down	incorrect
MKC.US	V	20190109	69.475	70.33	69.475	70.31	2200	67.504	up	up	correct
MKL.US	Markel Corporation	20190109	1048	1052.66	1025	1039.36	51020	1039.36	down	down	correct
MLI.US	Mueller Industries Inc	20190109	24.75	25.09	24.54	24.79	116875	23.8123	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190109	178.66	180.678	177.54	179.32	541025	174.8331	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190109	10.44	10.83	10.365	10.78	17139	10.78	up	up	correct
MLR.US	Miller Industries Inc	20190109	28	28.3499	28	28.21	24281	26.4415	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190109	81.01	81.5059	80.24	80.89	1451302	76.8548	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190109	19.9	19.9	19.73	19.87	74575	17.1825	down	down	correct
MMI.US	Marcus & Millichap Inc	20190109	36.38	36.49	36.05	36.41	127733	36.41	up	up	correct
MMM.US	3M Company	20190109	193.25	193.94	191.3816	192.3	2163815	173.8357	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190109	62.26	62.82	61.81	62.52	968758	48.7302	up	up	correct
MMS.US	Maximus Inc	20190109	68.45	68.72	67.98	68.54	428923	65.6643	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190109	5.42	5.45	5.4	5.45	66038	4.3371	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190109	13.1	13.3	13.02	13.29	172037	11.7103	up	up	correct
MN.US	Manning & Napier Inc	20190109	2.17	2.365	2.08	2.3	90981	2.1239	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190109	14.17	14.26	14.14	14.21	90262	12.5636	up	down	incorrect
MNR.US	PC	20190109	22.95	23	22.725	22.96	17951	19.0915	up	up	correct
MO.US	Altria Group Inc	20190109	49.19	50.05	49.1	49.66	9824225	39.6154	up	up	correct
MOD.US	Modine Manufacturing Company	20190109	11.93	12.36	11.82	12.35	157273	12.35	up	up	correct
MODN.US	Model N Inc	20190109	13.78	14.17	13.64	14.07	188055	14.07	up	up	correct
MOG.US	A	20190109	82	82.51	80.42	81.26	81095	78.549	down	down	correct
MOGU.US	MOGU Inc	20190109	18.15	18.15	16.2	16.2	185243	16.2	down	down	correct
MOH.US	Molina Healthcare Inc	20190109	128.75	131.73	127.3	130.59	1378886	130.59	up	up	correct
MOS.US	The Mosaic Company	20190109	31.59	31.72	31.09	31.35	3049096	30.4672	down	down	correct
MOV.US	Movado Group Inc	20190109	33.46	34.51	33.1	34.24	156601	32.1348	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190109	12.91	12.91	12.87	12.91	11830	11.3393
MPC.US	Marathon Petroleum Corporation	20190109	63.16	65.26	62.62	64.22	7195797	56.1682	up	up	correct
MPLX.US	MPLX LP	20190109	34.08	34.475	33.72	34.05	2865440	23.9701	down	down	correct
MPV.US	Barings Participation Investors	20190109	15.15	15.3	15.1	15.1	22026	12.6152	down	up	incorrect
MPW.US	Medical Properties Trust Inc	20190109	16.73	16.78	16.425	16.5	4513213	14.0561	down	down	correct
MPX.US	Marine Products Corporation	20190109	18.37	18.55	17.55	18.29	34633	16.5725	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190109	11.83	11.9	11.82	11.895	22711	10.4034	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190109	13.46	13.67	13.46	13.61	89342	11.858	up	up	correct
MRC.US	MRC Global Inc	20190109	14.59	15.28	14.35	15.1	1055308	15.1	up	up	correct
MRK.US	Merck & Co. Inc	20190109	75.8323	76.252	75.2627	75.3527	11370590	65.463	down	up	incorrect
MRO.US	Marathon Oil Corporation	20190109	15.74	16.16	15.55	16.07	12816620	15.4536	up	up	correct
MSA.US	MSA Safety Incorporated	20190109	98.28	99.47	97.48	98.3	329975	94.5232	up	up	correct
MSB.US	Mesabi Trust	20190109	27.1	27.6257	27.1	27.58	55570	20.303	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20190109	16.21	16.9	15.7173	15.72	4474	15.72	down	down	correct
MSCI.US	MSCI Inc	20190109	150.95	153.26	150.895	151.81	661188	147.7897	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190109	8.5	8.52	8.45	8.5	84483	7.2671
MSGS.US	W	20190109	269.88	271.445	267.625	270.73	175466	268.9635	up	up	correct
MSI.US	Motorola Solutions Inc	20190109	119.35	120.07	116.12	116.16	1473135	111.0071	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190109	76.77	78.6	76.36	76.87	849363	61.9393	up	up	correct
MT.US	ArcelorMittal	20190109	22.87	23.05	22.41	22.5	4902456	22.0317	down	down	correct
MTB.US	M&T Bank Corporation	20190109	151.82	152.98	150.715	152.35	911730	138.9027	up	up	correct
MTD.US	Mettler	20190109	560.1	577.63	559.84	568.47	204907	568.47	up	up	correct
MTDR.US	Matador Resources Company	20190109	19.27	19.8	18.78	19.76	2722520	19.683	up	up	correct
MTG.US	MGIC Investment Corporation	20190109	10.87	11.13	10.83	11.06	2209753	10.4807	up	up	correct
MTH.US	Meritage Homes Corporation	20190109	41.51	42.63	40.59	42.11	603810	42.11	up	up	correct
MTL.US	P	20190109	0.7	0.72	0.7	0.72	870	0.72	up	up	correct
MTN.US	Vail Resorts Inc	20190109	218.2	219.9988	214.6771	215.47	372025	205.2584	down	down	correct
MTOR.US	Meritor Inc	20190109	17.78	18.25	17.68	18.12	481396	18.12	up	up	correct
MTR.US	Mesa Royalty Trust	20190109	12.19	12.28	12.19	12.28	3552	10.2712	up	down	incorrect
MTRN.US	Materion Corporation	20190109	46.07	47.21	45.88	46.95	120727	45.9412	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190109	20.24	20.29	20.18	20.26	34958	18.6667	up	up	correct
MTW.US	The Manitowoc Company Inc	20190109	15.77	16.26	15.66	16.03	1009889	16.03	up	up	correct
MTX.US	Minerals Technologies Inc	20190109	52.29	52.485	51.675	52.08	197410	51.5496	down	up	incorrect
MTZ.US	MasTec Inc	20190109	44.62	45.51	44	44.88	669039	44.88	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190109	14.08	14.08	13.63	13.8	95442	12.0182	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190109	12.72	12.8	12.72	12.78	58061	11.2808	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190109	11.86	11.97	11.86	11.95	52390	10.4429	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190109	5.17	5.17	5.115	5.15	938670	4.6591	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190109	13.46	13.53	13.46	13.5	23372	12.1644	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190109	13.12	13.12	13.07	13.1	148378	11.5871	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190109	13	13.01	12.96	13	69163	11.2461
MUR.US	Murphy Oil Corporation	20190109	26.93	27.6	26.72	27.58	1880989	24.6303	up	down	incorrect
MUSA.US	Murphy USA Inc	20190109	79.36	80.27	78.8105	79.33	314649	78.6224	down	down	correct
MUX.US	McEwen Mining Inc	20190109	1.85	1.9	1.84	1.87	1286669	1.8645	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20190109	8.54	8.63	8.51	8.62	208880	7.5107	up	up	correct
MVO.US	MV Oil Trust	20190109	7.92	7.94	7.7	7.71	112883	5.2519	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190109	14	14.03	13.93	14	29892	12.1563
MWA.US	Mueller Water Products Inc	20190109	9.37	9.48	9.33	9.45	385234	8.9426	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190109	6.54	6.94	6.49	6.87	282348	6.87	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190109	10.78	10.78	10.75	10.75	1800	10.75	down	up	incorrect
MXF.US	The Mexico Fund Inc	20190109	14.3	14.325	14.03	14.08	209802	12.3182	down	down	correct
MXL.US	MaxLinear Inc	20190109	17.41	18.27	17.41	18.16	811073	18.16	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190109	13.3	13.47	13.3	13.47	59445	11.9014	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190109	13.19	13.41	13.13	13.41	171006	11.6325	up	down	incorrect
MYE.US	Myers Industries Inc	20190109	15.6	15.755	15.4	15.54	88482	14.1228	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190109	12.28	12.34	12.25	12.34	256299	10.8608	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190109	13.5	13.51	13.4101	13.51	103595	11.629	up	down	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190109	11.71	11.805	11.67	11.78	188356	10.3655	up	down	incorrect
MYOV.US	Myovant Sciences Ltd	20190109	17.81	18.645	17.76	18.19	128302	18.19	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190109	12.99	12.99	12.87	12.9	575992	12.0643	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190109	12.89	12.94	12.86	12.87	848639	11.7372	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190109	12.54	12.58	12.5326	12.58	43633	11.56	up	up	correct
NAT.US	Nordic American Tankers Limited	20190109	2.25	2.27	2.13	2.16	874535	1.8103	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190109	12.27	12.33	12.27	12.28	43025	11.3616	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190109	19.82	19.87	19.77	19.8	57077	16.8231	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20190109	32.52	32.74	32.1	32.41	123058	30.2372	down	up	incorrect
NBR.US	Nabors Industries Ltd	20190109	2.68	3.02	2.64	2.96	622779	142.3335	up	up	correct
NC.US	NACCO Industries Inc	20190109	36.79	38.03	35.6509	37.56	8008	34.9042	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20190109	9.42	9.42	9.34	9.39	31276	8.5516	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190109	45.63	46.045	45.03	45.74	1882576	45.74	up	up	correct
NCR.US	NCR Corporation	20190109	24.91	25.87	24.82	25.45	1460094	25.45	up	up	correct
NCV.US	PA	20190109	23.74	23.91	23.68	23.91	21475	20.5244	up	up	correct
NCZ.US	PA	20190109	23.4	23.43	23.2432	23.3	14356	21.4691	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190109	8.65	8.87	8.51	8.81	82848	57.6455	up	up	correct
NEA.US	Nuveen AMT	20190109	12.72	12.76	12.64	12.64	720954	11.5447	down	down	correct
NEM.US	Newmont Corporation	20190109	34.02	34.54	33.97	34.37	5259759	31.2864	up	up	correct
NEP.US	NextEra Energy Partners LP	20190109	43.2	43.68	42.7342	43.02	224656	38.4185	down	down	correct
NETI.US	Eneti Inc	20190109	6.4269	6.4568	6.1678	6.2575	19288	55.9859	down	down	correct
NEU.US	NewMarket Corporation	20190109	403.55	409.66	402.715	408.14	66712	384.4737	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190109	13.26	13.69	13.26	13.47	186833	12.0663	up	up	correct
NEW.US	Puxin Limited	20190109	5.86	6.02	5.8	5.8	50285	5.8	down	down	correct
NEWR.US	New Relic Inc	20190109	86.99	86.99	84.3	86.49	551942	86.49	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190109	9.04	9.48	8.86	9.37	775998	9.37	up	down	incorrect
NEXA.US	Nexa Resources S.A	20190109	12.24	12.25	11.18	11.2	271405	9.5944	down	down	correct
NFG.US	National Fuel Gas Company	20190109	53.53	53.74	53.11	53.54	331320	48.2351	up	up	correct
NFH.US	WS	20190109	9.79	9.82	9.79	9.82	13213	8.2732	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190109	11.32	11.415	11.25	11.39	304765	9.1847	up	up	correct
NGG.US	National Grid plc	20190109	50.02	50.62	50	50.56	853246	42.9606	up	up	correct
NGL.US	PC	20190109	11.08	11.18	10.87	11.15	815226	9.4953	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190109	18.37	18.94	18.045	18.57	34650	18.57	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190109	16.03	16.21	15.57	15.69	137091	13.1704	down	down	correct
NGVT.US	Ingevity Corporation	20190109	86.93	87.935	85.73	86.47	185833	86.47	down	down	correct
NHI.US	National Health Investors Inc	20190109	78.55	78.55	76.88	77.7	172849	65.5393	down	down	correct
NI.US	PB	20190109	25.44	25.45	25.33	25.35	110027	21.1962	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190109	12.64	12.68	12.58	12.66	57240	11.7301	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20190109	20	20.32	19.8901	20.06	95689	15.6408	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20190109	9.8	9.8	9.74	9.77	54860	9.1727	down	down	correct
NINE.US	Nine Energy Service Inc	20190109	24.47	24.81	24.05	24.71	87339	24.71	up	down	incorrect
NIO.US	NIO Inc	20190109	6.41	6.69	6.35	6.63	11489874	6.63	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190109	12.63	12.65	12.5701	12.58	116598	11.817	down	down	correct
NJR.US	New Jersey Resources Corporation	20190109	45.54	45.86	44.05	44.34	567282	40.0421	down	down	correct
NKE.US	NIKE Inc	20190109	76.97	77.15	76.14	76.59	8590991	74.5116	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190109	11.26	11.3	11.2365	11.3	26704	10.4727	up	up	correct
NKX.US	Nuveen California AMT	20190109	13.02	13.06	12.96	13.04	80665	11.9836	up	down	incorrect
NL.US	NL Industries Inc	20190109	3.95	4.11	3.95	4.03	25286	3.7316	up	up	correct
NLS.US	Nautilus Inc	20190109	11.18	11.42	11.18	11.3	127651	11.3	up	up	correct
NLSN.US	Nielsen Holdings plc	20190109	25.51	25.95	25.48	25.67	2196010	23.8524	up	up	correct
NM.US	PH	20190109	3.4269	3.6	3.4269	3.6	450	3.6	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20190109	0.207	0.207	0.207	0.207	250	2.07
NMI.US	Nuveen Municipal Income Fund Inc	20190109	10.43	10.43	10.43	10.43	513	9.6822
NMK.US	PC	20190109	97.25	97.25	96.02	96.02	50	85.4431	down	up	incorrect
NMM.US	Navios Maritime Partners L.P	20190109	1.18	1.21	1.13	1.18	37656	15.0062
NMPRG.US	Navios Maritime Holdings Inc	20190109	3.85	3.85	3.75	3.75	2246	3.75	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20190109	3.4269	3.6	3.4269	3.6	450	3.6	up	up	correct
NMR.US	Nomura Holdings Inc	20190109	3.99	4	3.955	4	271120	3.5668	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190109	12.59	12.6199	12.55	12.57	11281	11.5572	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190109	12.29	12.4	12.2746	12.365	16123	11.4925	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190109	12.17	12.23	12.12	12.18	164876	11.2299	up	up	correct
NNI.US	Nelnet Inc	20190109	54.12	54.38	53.65	53.65	44242	51.6669	down	down	correct
NNN.US	National Retail Properties Inc	20190109	48.43	48.5	47.41	48.02	1892007	41.7367	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190109	9.66	9.67	9.62	9.62	19648	5.5693	down	down	correct
NOA.US	North American Construction Group Ltd	20190109	9.91	10.36	9.9	10.24	118507	9.9099	up	up	correct
NOAH.US	Noah Holdings Limited	20190109	45.46	46.22	44.12	44.32	189076	44.32	down	down	correct
NOC.US	Northrop Grumman Corporation	20190109	250.91	253.195	249.48	252.15	727697	240.8526	up	up	correct
NOK.US	Nokia Corporation	20190109	6.16	6.24	6.135	6.21	25471551	6.0815	up	down	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190109	11.9	11.9	11.85	11.9	3577	11.0502
NOMD.US	Nomad Foods Limited	20190109	18.17	18.38	18.02	18.09	716020	18.09	down	down	correct
NOV.US	NOV Inc	20190109	28.44	28.7	28.08	28.37	2806199	27.8745	down	down	correct
NOW.US	ServiceNow Inc	20190109	185.26	191.29	185.26	190.47	2095992	190.47	up	down	incorrect
NP.US	Neenah Inc	20190109	62.31	63.54	61.65	63.34	49448	57.3176	up	up	correct
NPK.US	National Presto Industries Inc	20190109	119	119.79	117.56	118.09	17060	98.5975	down	down	correct
NPO.US	EnPro Industries Inc	20190109	62.25	63.18	61.95	62.61	67596	59.775	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190109	7.01	7.15	6.93	7.1	333519	7.1	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190109	12.2184	12.2184	12.14	12.14	51678	11.2611	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190109	12.6	12.6	12.48	12.55	66025	11.4253	down	up	incorrect
NR.US	Newpark Resources Inc	20190109	8.17	8.28	8.03	8.15	530445	8.15	down	down	correct
NRG.US	NRG Energy Inc	20190109	39.77	40.32	39.38	39.55	3319368	36.8364	down	down	correct
NRK.US	Nuveen New York AMT	20190109	11.98	12.02	11.97	12	88793	11.2595	up	up	correct
NRP.US	Natural Resource Partners L.P	20190109	39.14	39.51	38.711	39.28	12441	30.5951	up	up	correct
NRT.US	North European Oil Royalty Trust	20190109	6.3354	6.4764	6.3201	6.39	12313	4.9007	up	up	correct
NS.US	PC	20190109	23.49	23.52	23.2401	23.52	25413	17.632	up	down	incorrect
NSA.US	PA	20190109	25.97	26.08	25.28	25.5	275876	22.5262	down	down	correct
NSC.US	Norfolk Southern Corporation	20190109	156.76	159.77	156.445	159.01	2361765	150.6003	up	up	correct
NSCO.US	WS	20190109	10	10.02	10	10.005	1800	6.1096	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190109	5.84	5.84	5.8	5.8	236978	4.6324	down	up	incorrect
NSP.US	Insperity Inc	20190109	93.49	94.42	92.39	93.84	357320	87.4666	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190109	33.21	33.6	32.96	33.43	197268	28.998	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20190109	14.05	14.14	13.845	14.1	414098	109.8918	up	up	correct
NTP.US	Nam Tai Property Inc	20190109	8.85	8.94	8.83	8.93	11277	8.93	up	up	correct
NTR.US	Nutrien Ltd	20190109	49.69	49.69	48.78	49.41	1839697	44.3767	down	down	correct
NTZ.US	Natuzzi S.p.A	20190109	0.969	0.98	0.87	0.98	42398	4.9	up	up	correct
NUE.US	Nucor Corporation	20190109	55.99	56.38	54.85	55.92	2145317	51.5607	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190109	13.67	13.82	13.67	13.77	29682	12.7204	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20190109	61.81	62.31	61.353	61.47	314365	55.5421	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190109	9.5	9.53	9.4676	9.51	366127	8.8791	up	up	correct
NUW.US	Nuveen AMT	20190109	15.16	15.23	15.15	15.23	26981	14.1084	up	up	correct
NVG.US	Nuveen AMT	20190109	14.35	14.35	14.27	14.32	501722	12.9179	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190109	10.21	10.28	9.79	9.83	130272	9.83	down	down	correct
NVR.US	NVR Inc	20190109	2485	2567.6	2466.46	2531.53	42356	2531.53	up	down	incorrect
NVRO.US	Nevro Corp	20190109	40.05	41.87	39.24	41.85	1149131	41.85	up	up	correct
NVS.US	Novartis AG	20190109	85.8251	86.0415	85.5982	85.8054	1026909	69.0658	down	down	correct
NVT.US	nVent Electric plc	20190109	23.03	23.19	22.62	23.15	603831	21.1889	up	down	incorrect
NVTA.US	Invitae Corporation	20190109	13.18	14.24	13.02	14.11	1080242	14.11	up	up	correct
NWG.US	NatWest Group plc	20190109	5.68	5.785	5.671	5.75	4106104	4.6548	up	down	incorrect
NWN.US	Northwest Natural Holding Company	20190109	59.64	59.92	58.72	59.54	165731	53.8553	down	down	correct
NX.US	Quanex Building Products Corporation	20190109	15.33	15.55	15.1	15.47	163015	14.6838	up	up	correct
NXC.US	Nuveen California Select Tax	20190109	13.5	13.52	13.46	13.5023	6602	12.2038	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190109	13.18	13.19	13.14	13.19	80430	12.0136	up	up	correct
NXN.US	Nuveen New York Select Tax	20190109	13.39	13.39	13.23	13.23	4599	11.9622	down	down	correct
NXP.US	Nuveen Select Tax	20190109	14.37	14.38	14.33	14.37	22481	12.9877
NXQ.US	Nuveen Select Tax	20190109	13.8	13.8	13.66	13.7	23970	12.3824	down	down	correct
NXR.US	Nuveen Select Tax	20190109	14.8	14.8	14.67	14.67	14461	13.264	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20190109	37.29	37.76	35.88	37.05	136673	34.0052	down	down	correct
NYCB.US	PU	20190109	46.13	46.5	46.13	46.5	12596	46.5	up	up	correct
NYT.US	The New York Times Company	20190109	23.53	23.87	23.4	23.75	2127880	23.3615	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190109	14.06	14.08	14	14.07	381365	13.0685	up	up	correct
O.US	Realty Income Corporation	20190109	63.07	63.3101	62.08	62.94	2315550	55.7021	down	down	correct
OAK.US	PB	20190109	24.15	24.42	23.955	24.25	30970	20.147	up	up	correct
OC.US	Owens Corning	20190109	44.68	46.7	43.97	46.3	2221385	44.5026	up	up	correct
OCN.US	Ocwen Financial Corporation	20190109	1.66	1.745	1.66	1.69	968079	25.35	up	up	correct
ODC.US	Oil	20190109	27.28	27.6058	26.2524	26.82	9272	24.528	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190109	26.97	27.36	26.72	26.82	311030	25.4024	down	down	correct
OFC.US	Corporate Office Properties Trust	20190109	23.28	23.28	22.91	23.05	794130	20.5464	down	up	incorrect
OFG.US	OFG Bancorp	20190109	16.99	17.205	16.955	17.15	475094	16.3729	up	up	correct
OGE.US	OGE Energy Corp	20190109	39.5	39.7	39.0629	39.47	1650749	34.931	down	up	incorrect
OGS.US	ONE Gas Inc	20190109	78.66	78.92	77.05	77.5	239912	71.4431	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20190109	36.3	36.5	35.56	36.47	1277360	29.0397	up	down	incorrect
OI.US	O	20190109	18.25	18.35	17.97	18.02	1630291	17.6612	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190109	7.38	7.38	7.25	7.31	41445	6.3036	down	down	correct
OIBR.US	C	20190109	1.43	1.43	1.36	1.4	30251000	1.4	down	down	correct
OII.US	Oceaneering International Inc	20190109	15.41	15.65	15.15	15.43	1008023	15.43	up	down	incorrect
OIS.US	Oil States International Inc	20190109	17.83	18.39	17.62	18.32	565879	18.32	up	up	correct
OKE.US	ONEOK Inc	20190109	59.64	60.28	58.95	59.73	4147449	47.2775	up	up	correct
OLN.US	Olin Corporation	20190109	21.96	22.48	21.74	22.24	3592763	19.8164	up	up	correct
OLP.US	One Liberty Properties Inc	20190109	26.08	26.09	25.4	25.68	32232	20.5382	down	down	correct
OMC.US	Omnicom Group Inc	20190109	74.94	75.62	74.69	75.54	1655875	67.4134	up	up	correct
OMF.US	OneMain Holdings Inc	20190109	26.49	27.18	26.25	27.17	498900	17.8766	up	up	correct
OMI.US	Owens & Minor Inc	20190109	6.37	7.225	6.37	7.04	1917297	7.0146	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190109	8.41	8.87	8.14	8.54	249700	8.54	up	up	correct
ONTO.US	Onto Innovation Inc	20190109	27.69	28.4999	27.68	28.37	164786	28.37	up	up	correct
OOMA.US	Ooma Inc	20190109	14.89	14.89	14.62	14.85	67935	14.85	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20190109	26.25	26.46	25.85	25.96	105917	23.4779	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190109	9.12	9.32	9.11	9.22	434748	8.8512	up	up	correct
ORA.US	Ormat Technologies Inc	20190109	53.33	54.04	53.19	54.01	113209	52.9614	up	up	correct
ORAN.US	Orange S.A	20190109	15.6	15.88	15.58	15.84	336822	13.1504	up	up	correct
ORC.US	Orchid Island Capital Inc	20190109	6.79	6.82	6.59	6.74	547316	4.3038	down	down	correct
ORCL.US	Oracle Corporation	20190109	46.64	48.23	46.61	47.78	19100180	45.4661	up	up	correct
ORI.US	Old Republic International Corporation	20190109	20.91	20.99	20.68	20.92	1839815	15.8616	up	up	correct
ORN.US	Orion Group Holdings Inc	20190109	4.7	4.82	4.58	4.76	148406	4.76	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20190109	2.03	2.1	1.99	2.04	252466	2.04	up	up	correct
OSK.US	Oshkosh Corporation	20190109	66	67.02	65.66	66.2	508952	63.4214	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190109	19.35	20.02	19.19	19.9	1228300	18.3711	up	up	correct
OVV.US	Ovintiv Inc	20190109	6.55	6.6	6.09	6.49	12066644	29.6125	down	down	correct
OXM.US	Oxford Industries Inc	20190109	77.72	78.25	75.989	76.47	222072	72.1042	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20190109	65.48	66.22	65.25	65.78	4515860	59.5623	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190109	90.2	92.9	89.52	90.06	80165	82.0758	down	down	correct
PACK.US	Ranpak Holdings Corp	20190109	10.04	10.04	10.04	10.04	110220	10.04
PAG.US	Penske Automotive Group Inc	20190109	45.14	45.76	44.9	45.42	570901	42.308	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190109	21.85	22.2	21.6	22.02	1752723	22.02	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20190109	13.89	13.89	13.75	13.79	16524	12.1947	down	down	correct
PAM.US	Pampa Energía S.A	20190109	36.8	38.24	36.37	36.96	662919	36.96	up	up	correct
PAR.US	PAR Technology Corporation	20190109	21.73	22.2175	21.24	21.34	61948	21.0724	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190109	15.75	15.96	15.62	15.8	423681	15.8	up	up	correct
PAYC.US	Paycom Software Inc	20190109	128.12	129.7482	126.99	128.47	410202	128.47	up	up	correct
PB.US	Prosperity Bancshares Inc	20190109	67.23	67.54	66.41	67.13	432151	61.6949	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190109	32.75	33.2	32.39	33.15	572326	27.4539	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190109	23.85	24.5	23.85	24.49	10241	19.9882	up	down	incorrect
PBF.US	PBF Energy Inc	20190109	34.39	34.6	33.6	34.35	2298750	32.5731	down	up	incorrect
PBFX.US	PBF Logistics LP	20190109	21.24	21.31	20.99	21.3	117060	15.7646	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20190109	31.59	31.78	30.78	30.91	371509	30.91	down	up	incorrect
PBI.US	Pitney Bowes Inc	20190109	6.74	6.775	6.59	6.72	1964107	5.9767	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190109	15.57	15.705	15.51	15.62	19822350	12.3427	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190109	13.68	13.84	13.64	13.81	10396530	11.7875	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190109	6.88	6.9	6.7408	6.86	87126	5.6539	down	down	correct
PBY.US	Prospect Capital Corporation	20190109	23.776	23.88	23.7711	23.88	973	20.4486	up	up	correct
PCF.US	High Income Securities Fund	20190109	8.92	8.9405	8.91	8.93	22268	6.9104	up	up	correct
PCG.US	PG&E Corporation	20190109	17.6	19.35	17.56	17.83	24533320	17.83	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190109	22.25	22.38	22.08	22.31	714780	16.5559	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190109	8.25	8.29	8.2175	8.26	110550	7.1456	up	down	incorrect
PCM.US	PCM Fund Inc	20190109	10.45	10.63	10.45	10.53	44023	8.0782	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190109	15.71	15.76	15.63	15.73	147167	12.4274	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190109	16.48	16.55	16.44	16.55	36184	15.1036	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190109	30.81	31.1	30.66	30.96	346273	23.1914	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190109	18.09	18.22	17.81	17.99	920138	15.7255	down	up	incorrect
PDS.US	Precision Drilling Corporation	20190109	2.07	2.25	2.065	2.24	58348	44.8	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190109	14.99	15.45	14.99	15.14	119855	12.1239	up	down	incorrect
PEAK.US	Healthpeak Properties Inc	20190109	28.84	28.9	28.24	28.51	2592735	24.9705	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20190109	51.49	51.92	51.06	51.29	2750150	46.3454	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190109	7.07	7.41	6.99	7.31	2476475	5.7269	up	up	correct
PEN.US	Penumbra Inc	20190109	124.78	125.94	122.12	124.13	278904	124.13	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190109	15.86	15.88	15.65	15.82	176157	13.0999	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190109	12.29	12.29	12.24	12.269	14219	10.1996	down	up	incorrect
PFE.US	Pfizer Inc	20190109	43.46	43.67	43.2	43.34	19077393	36.6595	down	down	correct
PFGC.US	Performance Food Group Company	20190109	32.91	33.27	32.54	33.06	1105148	33.06	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190109	11.2	11.22	11.17	11.19	53955	8.4225	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190109	9.98	9.98	9.89	9.92	168106	7.4636	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190109	11.06	11.06	11.02	11.02	3972	9.0435	down	down	correct
PFS.US	Provident Financial Services Inc	20190109	25.19	25.19	24.84	24.94	118123	21.5697	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190109	21	21.09	20.71	20.91	269855	20.3009	down	down	correct
PG.US	The Procter & Gamble Company	20190109	92.69	92.96	90.81	90.95	15015597	84.2131	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190109	13.21	13.36	13.159	13.23	68391	10.0515	up	up	correct
PGR.US	The Progressive Corporation	20190109	61.48	62.08	61.19	61.3	4301697	53.157	down	down	correct
PGRE.US	Paramount Group Inc	20190109	13.17	13.18	12.97	13.13	1034689	11.9144	down	up	incorrect
PGTI.US	PGT Innovations Inc	20190109	16.52	16.95	16.3	16.86	837874	16.86	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190109	16.84	16.85	16.7109	16.76	28664	13.2789	down	down	correct
PH.US	Parker	20190109	155.66	157.6	155.34	156.25	1050733	148.5005	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190109	10.37	10.41	10.32	10.33	106211	8.3707	down	down	correct
PHG.US	Koninklijke Philips N.V	20190109	35.38	35.575	35.32	35.47	1964183	32.649	up	down	incorrect
PHI.US	PLDT Inc	20190109	21.95	22.66	21.95	22.48	66282	18.4565	up	up	correct
PHK.US	PIMCO High Income Fund	20190109	8.45	8.45	8.3	8.4	554091	6.25	down	up	incorrect
PHM.US	PulteGroup Inc	20190109	28.48	29.19	28.01	28.95	9501776	27.8909	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190109	8.5	8.5	8.42	8.42	112700	6.4208	down	down	correct
PHX.US	PHX Minerals Inc	20190109	16.49	16.9489	16.3	16.34	15292	15.6208	down	down	correct
PII.US	Polaris Inc	20190109	81.6	84.25	80.75	83.85	737651	77.7915	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190109	4.42	4.44	4.4	4.41	75687	3.5157	down	down	correct
PIPR.US	Piper Sandler Companies	20190109	69.02	69.8	68.03	69.58	74700	62.4881	up	up	correct
PJT.US	PJT Partners Inc	20190109	41.67	42.1099	40.855	41.7	140203	39.6895	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190109	28.18	28.375	27.68	28.17	2357454	24.7963	down	down	correct
PKD.US	Parker Drilling Company	20190109	0.15	0.15	0.15	0.15	1793	0.15
PKE.US	Park Aerospace Corp	20190109	22.18	22.43	21.98	22.02	273920	15.6482	down	up	incorrect
PKG.US	Packaging Corporation of America	20190109	88.37	88.37	85.518	87.22	1296057	79.6205	down	up	incorrect
PKI.US	PerkinElmer Inc	20190109	79	81.23	78.68	80.79	761266	80.1623	up	down	incorrect
PKO.US	PIMCO Income Opportunity Fund	20190109	26.25	26.25	25.97	25.97	83484	19.7531	down	down	correct
PKX.US	POSCO	20190109	57.13	57.82	57	57.33	235384	52.5728	up	up	correct
PLAN.US	Anaplan Inc	20190109	27.33	28.14	27.18	27.8	331869	27.8	up	down	incorrect
PLD.US	Prologis Inc	20190109	60.83	61.36	60.33	61.31	2609010	57.037	up	up	correct
PLNT.US	Planet Fitness Inc	20190109	57.99	58.98	57.73	58.31	1811909	58.31	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190109	36.47	36.78	35.71	35.74	166164	32.7946	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190109	16.25	16.4	15.3	15.4	47149	12.6857	down	down	correct
PM.US	Philip Morris International Inc	20190109	68.25	68.7136	67.8	67.91	5924037	57.1502	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20190109	12.96	13.05	12.86	13.05	161562	12.0815	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190109	13.55	13.75	13.51	13.75	187357	12.7501	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190109	7.05	7.05	6.99	7.02	66864	6.0651	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20190109	11.65	11.68	11.59	11.63	189818	9.9611	down	up	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20190109	19.33	19.39	19.17	19.36	726973	15.0458	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190109	11.57	11.7	11.5292	11.6899	61684	10.6224	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190109	121.11	121.67	119.45	120.81	3755808	109.4582	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190109	12.5	12.59	12.49	12.58	36075	11.4986	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190109	11.32	11.61	11.26	11.61	33939	10.871	up	up	correct
PNM.US	PNM Resources Inc	20190109	41.37	41.37	40.66	40.85	201923	37.7943	down	down	correct
PNR.US	Pentair plc	20190109	39.89	40.48	39.76	40.24	1103544	38.3136	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20190109	85.37	85.86	84.13	84.66	1272440	75.5408	down	up	incorrect
POLY.US	Plantronics Inc	20190109	34.8	35.615	34.54	35.3	448768	34.324	up	up	correct
POR.US	Portland General Electric Company	20190109	45.12	45.43	44.47	44.79	569476	40.4122	down	down	correct
POST.US	Post Holdings Inc	20190109	94.87	96.25	94.66	95.7	667662	95.7	up	up	correct
PPG.US	PPG Industries Inc	20190109	101.34	101.79	100.245	101.5	1070957	96.5678	up	up	correct
PPL.US	PPL Corporation	20190109	29.21	29.45	29.12	29.29	3978015	24.8252	up	up	correct
PPT.US	Putnam Premier Income Trust	20190109	4.88	4.919	4.88	4.89	172039	3.8611	up	up	correct
PRA.US	ProAssurance Corporation	20190109	40.72	41.05	40.36	40.72	164120	38.2338
PRG.US	PROG Holdings Inc	20190109	45.6551	46.7043	45.3554	46.3946	491833	39.1127	up	up	correct
PRGO.US	Perrigo Company plc	20190109	44.63	44.7	43.05	44.2	2192304	41.7265	down	down	correct
PRI.US	Primerica Inc	20190109	100.71	103.1	100.71	102.77	190475	99.1139	up	down	incorrect
PRLB.US	Proto Labs Inc	20190109	115.74	117.7	114.77	116.55	136811	116.55	up	down	incorrect
PRMW.US	Primo Water Corporation	20190109	14.87	14.9675	14.68	14.8	968704	14.0937	down	down	correct
PRO.US	PROS Holdings Inc	20190109	32.26	32.4757	31.94	32.24	169722	32.24	down	up	incorrect
PRS.US	Prudential Financial Inc	20190109	24.6	24.75	24.45	24.72	67935	21.1475	up	down	incorrect
PRT.US	PermRock Royalty Trust	20190109	10.27	10.44	10.17	10.44	146893	8.3661	up	up	correct
PRTY.US	Party City Holdco Inc	20190109	11.38	11.68	11.27	11.6	1025193	11.6	up	up	correct
PRU.US	Prudential Financial Inc	20190109	85.89	87.23	85.1606	86.88	2478905	74.5683	up	down	incorrect
PSA.US	Public Storage	20190109	200.6	200.6535	196.36	198.18	713145	179.2421	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190109	25.2	25.5499	24.9991	25.45	17912	20.1272	up	up	correct
PSO.US	Pearson plc	20190109	12.92	13.04	12.9	13.04	239143	11.9618	up	up	correct
PSTG.US	Pure Storage Inc	20190109	17.23	17.53	17.17	17.43	4246044	17.43	up	up	correct
PSX.US	Phillips 66	20190109	92.3	92.59	90.321	91.99	2588716	80.4587	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190109	48.33	49.49	47.79	49.33	374244	37.7663	up	up	correct
PTR.US	PetroChina Company Limited	20190109	64.79	66.05	64.31	65.45	196963	54.2513	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190109	16.2	16.46	16.2	16.41	722362	12.6126	up	up	correct
PUK.US	Prudential plc	20190109	36.87	37.08	36.34	36.6	434670	28.9071	down	down	correct
PUKPRA.US	PUKPRA	20190109	26.09	26.2	26.09	26.1	17269	22.4736	up	up	correct
PUMP.US	ProPetro Holding Corp	20190109	13.87	14.83	13.69	14.54	1923449	14.54	up	up	correct
PVG.US	Pretium Resources Inc	20190109	8.76	8.8527	7.66	7.83	5468609	7.83	down	down	correct
PVH.US	PVH Corp	20190109	102.87	103.34	101.19	102.61	1055470	102.3008	down	up	incorrect
PVL.US	Permianville Royalty Trust	20190109	2.44	2.48	2.42	2.48	31722	1.9244	up	up	correct
PWR.US	Quanta Services Inc	20190109	31.84	32.15	31.6	31.81	1240058	31.4652	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190109	144.01	146.69	142.91	145.81	1794950	135.8246	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190109	9.64	9.64	9.35	9.53	11777	8.7183	down	down	correct
PYS.US	PPlus Trust Series RRD	20190109	16.13	16.13	15.52	15.8621	2503	12.3247	down	down	correct
PYT.US	PPLUS Trust Series GSC	20190109	19.66	20.15	19.5886	20.15	711	18.267	up	down	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20190109	10.07	10.41	10.03	10.32	114401	9.4379	up	up	correct
PZN.US	Pzena Investment Management Inc	20190109	9.38	9.58	9.3	9.36	39158	7.8723	down	down	correct
QD.US	Qudian Inc	20190109	4.71	5.05	4.66	5.04	2103329	5.04	up	down	incorrect
QGEN.US	QIAGEN N.V	20190109	35.68	36.52	35.67	36.18	1565401	36.18	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20190109	55.16	55.35	54.21	54.77	1400523	49.4143	down	down	correct
QTWO.US	Q2 Holdings Inc	20190109	52.76	53.98	52.33	53.62	280796	53.62	up	up	correct
QUOT.US	Quotient Technology Inc	20190109	11.32	11.53	11.22	11.45	270660	11.45	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190109	22.37	22.37	22.2726	22.35	17427	18.7765	down	down	correct
R.US	Ryder System Inc	20190109	52.67	54.59	52.19	54.54	648812	48.1028	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190109	20.26	20.26	19.93	20.14	253510	14.0746	down	down	correct
RACE.US	Ferrari N.V	20190109	112.16	113.035	111.14	111.19	490678	108.8919	down	down	correct
RAD.US	Rite Aid Corporation	20190109	0.825	0.834	0.8	0.8129	377914	16.258	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20190109	40.98	41.6	40.59	41.34	523025	41.34	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190109	34.48	34.97	34.48	34.65	600567	32.9042	up	up	correct
RBC.US	Regal Beloit Corporation	20190109	71.49	72.07	70.38	71.77	261319	69.2439	up	up	correct
RC.US	Ready Capital Corporation	20190109	14.67	14.67	14.35	14.52	77054	10.4906	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190109	25.28	25.28	25.17	25.17	1652	21.0404	down	down	correct
RCF.US	UN	20190109	63.65	63.65	62.25	62.7	742140	62.7	down	down	correct
RCI.US	Rogers Communications Inc	20190109	53.76	53.9	53.19	53.81	272314	47.4784	up	down	incorrect
RCL.US	Royal Caribbean Group	20190109	104.62	105.08	103.05	104.36	1453974	100.8128	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20190109	9.93	10.01	9.9	9.92	91249	7.6837	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190109	9.91	10.29	9.5	10.12	107157	10.12	up	up	correct
RDN.US	Radian Group Inc	20190109	16.89	17.265	16.83	17.14	1320471	16.2443	up	up	correct
RDS.US	B	20190109	62.26	62.6045	61.97	62.36	1541563	55.7948	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20190109	37	37.23	36.91	37.01	184617	36.1401	up	up	correct
RE.US	Everest Re Group Ltd	20190109	214.16	216.09	211.63	211.99	305325	196.6082	down	down	correct
RELX.US	RELX PLC	20190109	21.01	21.11	20.91	21.02	481840	19.4874	up	up	correct
RENN.US	Renren Inc	20190109	1.46	1.6	1.46	1.59	117867	4.77	up	up	correct
RES.US	RPC Inc	20190109	10.35	11.04	10.03	10.83	3027690	10.6746	up	up	correct
REV.US	Revlon Inc	20190109	27.8	27.8	26.83	27.01	46854	27.01	down	down	correct
REVG.US	REV Group Inc	20190109	8.04	8.11	7.94	8.08	571969	7.7708	up	up	correct
REX.US	REX American Resources Corporation	20190109	69.28	69.67	67.78	69.67	57097	69.67	up	down	incorrect
REXR.US	Rexford Industrial Realty Inc	20190109	30.2	30.26	29.78	30.2	525607	28.6984
REZI.US	Resideo Technologies Inc	20190109	20.54	21.4797	20.33	21.36	882662	21.36	up	up	correct
RF.US	Regions Financial Corporation	20190109	14.6	14.81	14.475	14.7	8797933	13.0964	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190109	11.5	11.52	11.34	11.47	214226	9.1758	down	down	correct
RFL.US	Rafael Holdings Inc	20190109	8.57	9.1783	8.51	9.1	29609	9.1	up	up	correct
RFP.US	Resolute Forest Products Inc	20190109	8.53	9.05	8.51	9.03	587906	8.3694	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190109	143.13	144.35	142.01	143	322148	133.628	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190109	54.55	54.81	53.9742	54.75	69618	47.4047	up	up	correct
RGS.US	Regis Corporation	20190109	18.66	19.06	18.54	18.92	234725	18.92	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190109	9.12	9.26	9.11	9.1868	31447	7.1039	up	up	correct
RH.US	RH	20190109	126.49	132.59	125.75	131.36	1057557	131.36	up	up	correct
RHI.US	Robert Half International Inc	20190109	57.74	58.77	57.195	58.33	1262435	54.8704	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190109	73.79	74.65	72.795	74.54	514682	69.623	up	up	correct
RIG.US	Transocean Ltd	20190109	8.62	8.71	8.44	8.54	20628869	8.54	down	down	correct
RIO.US	Rio Tinto Group	20190109	50.75	51.18	50.495	50.84	4223853	37.623	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190109	16.86	16.92	16.81	16.85	58427	11.295	down	down	correct
RJF.US	Raymond James Financial Inc	20190109	75.77	76.83	75.38	76.71	909747	48.8439	up	up	correct
RL.US	Ralph Lauren Corporation	20190109	109.64	110.54	108.84	109.46	791525	103.9201	down	down	correct
RLGY.US	Realogy Holdings Corp	20190109	17.15	17.45	16.95	17.31	1318063	16.7506	up	up	correct
RLI.US	RLI Corp	20190109	68.37	68.6	67.72	67.77	99085	63.2673	down	down	correct
RLJ.US	RLJ Lodging Trust	20190109	17.48	17.78	17.34	17.69	1290289	16.3017	up	up	correct
RM.US	Regional Management Corp	20190109	25.19	25.46	24.96	25.35	20331	24.6426	up	up	correct
RMD.US	ResMed Inc	20190109	113.88	115.28	113	114.55	730281	111.3513	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190109	20.75	20.94	20.64	20.65	49277	17.3873	down	down	correct
RMPL.US	P	20190109	6631	6631	6500	6500	80	6316.6477	down	down	correct
RMT.US	Royce Micro	20190109	8.03	8.1	8.01	8.02	197463	6.3651	down	down	correct
RNG.US	RingCentral Inc	20190109	89.43	89.5	87.21	87.4	507822	87.4	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190109	6.5525	6.89	6.5525	6.89	1172	6.89	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190109	18.59	18.69	18.43	18.49	132555	15.1325	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190109	128.14	130.8	127.5	129.83	342408	126.5744	up	down	incorrect
ROG.US	Rogers Corporation	20190109	102.99	107.51	102.81	106.56	150402	106.56	up	down	incorrect
ROK.US	Rockwell Automation Inc	20190109	154.71	155.82	153.25	154.28	678110	145.6259	down	up	incorrect
ROL.US	Rollins Inc	20190109	37.53	38.16	37.21	38.01	1568985	24.6288	up	up	correct
ROP.US	Roper Technologies Inc	20190109	270.59	273.23	269.93	271.65	299671	267.6672	up	up	correct
RPM.US	RPM International Inc	20190109	54.81	55.31	54.37	55.28	1269795	52.0507	up	up	correct
RPT.US	RPT Realty	20190109	12.7	12.7	12.45	12.62	534233	11.0046	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190109	11.02	11.08	10.93	10.99	404368	8.9303	down	up	incorrect
RRC.US	Range Resources Corporation	20190109	11.11	11.64	11.05	11.6	11722150	11.4381	up	down	incorrect
RRD.US	R. R. Donnelley & Sons Company	20190109	4.65	5.02	4.58	5.01	804195	4.7737	up	up	correct
RRX.US	Regal Beloit Corporation	20190109	71.49	72.07	70.38	71.77	261319	69.2439	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190109	76.13	76.86	74.35	75.48	469955	70.7624	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190109	22.17	22.17	22.17	22.17	0	16.8693
RSG.US	Republic Services Inc	20190109	74.06	74.25	73.37	73.91	908750	70.3477	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190109	109.56	109.64	108.54	109.32	4233392	63.8719	down	down	correct
RVI.US	Retail Value Inc	20190109	5.5072	5.5279	5.3695	5.4713	351655	-16.9818	down	down	correct
RVT.US	Royce Value Trust Inc	20190109	12.8	12.91	12.76	12.86	585962	10.0584	up	up	correct
RWT.US	Redwood Trust Inc	20190109	15.68	15.74	15.585	15.72	386189	12.6906	up	up	correct
RXN.US	Rexnord Corporation	20190109	23.78	24.55	23.68	24.36	849561	23.9949	up	up	correct
RY.US	Royal Bank of Canada	20190109	70.95	72.62	70.95	72.44	795782	64.2151	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190109	12.19	12.415	12.14	12.38	367205	12.1852	up	up	correct
RYB.US	RYB Education Inc	20190109	6.65	6.99	6.53	6.83	108988	6.83	up	up	correct
RYI.US	Ryerson Holding Corporation	20190109	6.8	7.02	6.73	7	168177	6.9542	up	up	correct
RYN.US	Rayonier Inc	20190109	28.69	28.91	28.52	28.71	591903	25.7704	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190109	25.92	25.98	25.76	25.76	27872	21.627	down	down	correct
SA.US	Seabridge Gold Inc	20190109	12.88	13.0818	12.85	12.97	181197	12.97	up	up	correct
SAFE.US	Safehold Inc	20190109	17.62	17.86	17.1433	17.38	20507	16.7192	down	down	correct
SAH.US	Sonic Automotive Inc	20190109	15.57	16.08	15.57	15.89	126404	15.2692	up	up	correct
SAIC.US	Science Applications International Corporation	20190109	65.41	65.77	62.68	64.65	642007	61.2697	down	up	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20190109	25.75	25.95	25.395	25.65	826746	25.65	down	down	correct
SAM.US	The Boston Beer Company Inc	20190109	233.37	238.97	231.89	233.45	245365	233.45	up	up	correct
SAN.US	Banco Santander S.A	20190109	4.82	4.85	4.79	4.82	4264099	4.5028
SAND.US	Sandstorm Gold Ltd	20190109	4.66	4.7969	4.65	4.79	1303819	4.79	up	up	correct
SAP.US	SAP SE	20190109	102.78	103.17	102.29	102.65	516377	98.2163	down	down	correct
SAR.US	Saratoga Investment Corp	20190109	21.91	22.3895	21.25	21.62	36911	17.6832	down	up	incorrect
SAVE.US	Spirit Airlines Inc	20190109	57.06	59.62	56.87	59.45	1078515	59.45	up	up	correct
SB.US	Safe Bulkers Inc	20190109	2.1	2.15	2.05	2.08	229931	2.08	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190109	192.71	197	192.1	197	70707820	197	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190109	17.64	18.02	17.6	18.02	3076009	18.02	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190109	8.52	8.5493	8.52	8.53	23759	7.7678	up	up	correct
SBOW.US	SilverBow Resources Inc	20190109	25.24	25.75	24.8	25.1	13065	25.1	down	down	correct
SBR.US	Sabine Royalty Trust	20190109	41.72	42.0313	41.1	41.39	39759	32.8619	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190109	10.21	10.25	10.02	10.15	2438736	9.4768	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190109	2.98	3.06	2.96	3.04	2888938	2.7149	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190109	19.09	19.32	18.99	19	2075942	17.1981	down	down	correct
SCCO.US	Southern Copper Corporation	20190109	31.72	32.29	31.68	31.92	1042301	27.6754	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20190109	11.74	11.85	11.6977	11.8	29114	8.4745	up	up	correct
SCE.US	PL	20190109	18.42	18.6391	18.1	18.28	75645	16.7999	down	up	incorrect
SCHW.US	The Charles Schwab Corporation	20190109	43.55	43.92	43.3243	43.83	5166136	41.9127	up	up	correct
SCI.US	Service Corporation International	20190109	41.67	41.86	41.25	41.4	783058	39.407	down	down	correct
SCL.US	Stepan Company	20190109	77.65	78.69	76.97	77.43	62096	74.9898	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190109	13.74	13.74	13.43	13.49	86966	10.0468	down	down	correct
SCS.US	Steelcase Inc	20190109	16.27	16.53	16.07	16.37	876377	14.6786	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190109	10.85	11.74	10.78	11.7	59140	9.5792	up	up	correct
SCX.US	The L.S. Starrett Company	20190109	5.61	5.77	5.385	5.4	10069	5.4	down	down	correct
SD.US	SandRidge Energy Inc	20190109	8.74	8.925	8.46	8.92	317141	8.92	up	down	incorrect
SDRL.US	Seadrill Limited	20190109	95.39	98	93.52	94.2	132462	94.2	down	up	incorrect
SE.US	Sea Limited	20190109	12.3	12.56	11.93	12.5	2407861	12.5	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190109	24.79	24.88	24.12	24.18	1574680	24.18	down	down	correct
SEDA.US	UN	20190109	0.1	0.12	0.1	0.115	295400	0.115	up	up	correct
SEE.US	Sealed Air Corporation	20190109	35.92	36.16	35.24	35.27	1582666	33.6662	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190109	14.64	15.08	14.6	14.76	1187741	14.6063	up	up	correct
SF.US	Stifel Financial Corp	20190109	44.34	45.1	43.64	45.03	1278696	29.0872	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190109	21.83	21.909	21.72	21.76	38363	20.1503	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190109	9.63	9.755	9.6	9.61	60658	8.8204	down	up	incorrect
SFL.US	SFL Corporation Ltd	20190109	11.57	11.69	11.5	11.68	1053738	8.7607	up	up	correct
SFUN.US	Fang Holdings Limited	20190109	1.42	1.52	1.4002	1.51	800340	75.5	up	up	correct
SG.US	Sweetgreen Inc.	20190109	13.4801	13.4801	13.48	13.48	800	13.48	down	down	correct
SGU.US	Star Group L.P	20190109	9.47	9.61	9.435	9.54	106173	8.1121	up	down	incorrect
SHAK.US	Shake Shack Inc	20190109	49.18	50.41	48.58	49.32	486629	49.32	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190109	35.01	35.35	34.9	35.12	68693	32.3131	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190109	46.52	47.65	46.1558	47.6	57517	38.5456	up	down	incorrect
SHLX.US	Shell Midstream Partners L.P	20190109	19.79	19.95	19.43	19.48	893882	13.7067	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190109	13.82	14.05	13.735	13.82	3182276	13.0418
SHOP.US	Shopify Inc	20190109	146.5	150.33	144.4	148.62	1275932	148.62	up	up	correct
SHW.US	The Sherwin	20190109	399.6	402.83	394.22	398.14	982608	129.306	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20190109	2.66	2.69	2.635	2.67	1562460	2.3923	up	up	correct
SIG.US	Signet Jewelers Limited	20190109	36.14	37.2199	35.645	37.02	953674	34.262	up	up	correct
SII.US	Sprott Inc	20190109	1.895	1.96	1.895	1.93	22843	17.5109	up	up	correct
SITC.US	SITE Centers Corp	20190109	12.61	12.61	12.245	12.32	1163831	11.0155	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190109	56.22	59.4837	55.89	58.92	409687	58.92	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190109	60.26	60.705	59.87	60.16	638326	55.9945	down	down	correct
SJI.US	South Jersey Industries Inc	20190109	28.88	28.93	28.58	28.82	677476	25.2266	down	down	correct
SJM.US	The J. M. Smucker Company	20190109	99.62	99.98	98.61	99.68	1097169	90.9229	up	down	incorrect
SJR.US	Shaw Communications Inc	20190109	19.27	19.57	19.21	19.55	661506	17.0741	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190109	4.96	5	4.75	4.87	205545	3.8916	down	down	correct
SJW.US	SJW Group	20190109	57.24	57.95	56.89	57.15	151616	53.8889	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20190109	26.9	27.02	26.78	27	725420	42.0793	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190109	22.03	22.15	21.75	22.14	559126	18.3057	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190109	25.02	25.18	24.63	24.93	1648250	24.93	down	down	correct
SKY.US	Skyline Champion Corporation	20190109	15.9	16.14	15.31	15.57	401339	15.57	down	up	incorrect
SLB.US	Schlumberger Limited	20190109	41.26	41.62	40.74	41.24	17909221	37.0675	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190109	11.76	12.405	11.73	12.32	1941133	11.8192	up	down	incorrect
SLF.US	Sun Life Financial Inc	20190109	34.16	35.18	34.13	35.06	923899	31.1724	up	up	correct
SLG.US	SL Green Realty Corp	20190109	85.4119	87.0419	84.8418	86.2319	1186985	71.8149	up	up	correct
SM.US	SM Energy Company	20190109	18.42	19	18.21	18.78	4740753	18.3614	up	down	incorrect
SMAR.US	Smartsheet Inc	20190109	25.42	26.36	25.335	26.35	1109809	26.35	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190109	7.01	7.04	6.96	7	1140719	6.1015	down	down	correct
SMG.US	The Scotts Miracle	20190109	67.18	67.29	65.61	65.93	650523	60.8795	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190109	13.12	13.33	12.89	13.17	21265	13.17	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190109	13.48	13.59	13.2966	13.51	371939	164.1527	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190109	8.99	9.05	8.89	9	188820	124.1811	up	up	correct
SMP.US	Standard Motor Products Inc	20190109	50.19	51.88	50.19	51.47	114093	48.9364	up	up	correct
SNA.US	Snap	20190109	156.11	158.51	155.7	157.76	657172	145.9768	up	up	correct
SNAP.US	Snap Inc	20190109	6.2	6.31	5.84	6.28	30170276	6.28	up	up	correct
SNDR.US	Schneider National Inc	20190109	20.3	20.79	20.12	20.6	814497	18.2431	up	up	correct
SNN.US	Smith & Nephew plc	20190109	36.66	37.14	36.66	36.99	1532356	34.8739	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190109	77.01	78.02	76.56	77.46	338782	60.034	up	up	correct
SNV.US	Synovus Financial Corp	20190109	34.18	34.66	33.645	34.45	3393364	30.5334	up	up	correct
SNX.US	TD SYNNEX	20190109	84.14	85.81	83.26	85.26	464808	41.5643	up	up	correct
SO.US	The Southern Company	20190109	45.8	46.04	45.32	45.49	6687636	40.0156	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190109	13.5	14.175	13.31	13.75	485735	11.9628	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190109	23.02	23.0556	22.85	22.98	42836	19.7601	down	down	correct
SOL.US	ReneSola Ltd	20190109	1.36	1.38	1.35	1.35	8825	1.35	down	down	correct
SON.US	Sonoco Products Company	20190109	52.32	53.12	52.2423	52.93	335117	48.3493	up	up	correct
SONY.US	Sony Group Corporation	20190109	49.81	50.13	49.32	49.93	658942	49.2236	up	up	correct
SOR.US	Source Capital Inc	20190109	33.72	33.7588	33.44	33.7	24735	28.3145	down	down	correct
SOS.US	SOS Limited	20190109	1.1	1.16	1.09	1.13	945	11.3	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190109	9.65	9.65	9.65	9.65	1611	9.65
SPB.US	Spectrum Brands Holdings Inc	20190109	48.9	50.88	48.74	50.85	781410	46.9592	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190109	10.09	10.09	10.03	10.06	22231	10.06	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190109	12.63	12.87	12.5	12.5	64069	9.4656	down	down	correct
SPG.US	Simon Property Group Inc	20190109	173.67	173.93	171.795	173.42	1022671	147.2729	down	down	correct
SPGI.US	S&P Global Inc	20190109	175.14	176.285	173.28	173.66	1280085	169.2108	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190109	21.33	21.58	21.1543	21.5	420473	16.0356	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190109	14.0318	14.22	13.9	13.9	94691	13.4671	down	down	correct
SPNT.US	SiriusPoint Ltd	20190109	9.78	10.18	9.75	10.08	507850	10.08	up	up	correct
SPOT.US	Spotify Technology S.A	20190109	118.6	124.38	118.1611	122.69	1276739	122.69	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190109	76.04	77.07	75.79	76.39	621724	75.762	up	up	correct
SPXC.US	SPX Corporation	20190109	28.43	28.61	28.13	28.57	236388	28.57	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190109	14.79	14.79	14.67	14.79	49601	12.4893
SQ.US	Square Inc	20190109	63.3	66.9	62.56	65.93	21012425	65.93	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190109	41.4883	42.1585	40.8529	40.9522	839764	37.7141	down	up	incorrect
SQNS.US	Sequans Communications S.A	20190109	0.98	1.01	0.9513	0.995	7018	3.98	up	up	correct
SR.US	Spire Inc	20190109	73.99	74.6	73.36	73.65	138574	66.2574	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190109	36.43	36.68	35.84	36.49	1013794	30.6851	up	up	correct
SRE.US	Sempra	20190109	113.54	114.145	112.03	112.42	1690059	101.9074	down	down	correct
SRG.US	Seritage Growth Properties	20190109	34.5	35.24	33.79	34.89	811077	34.6932	up	down	incorrect
SRI.US	Stoneridge Inc	20190109	27.41	27.76	27.22	27.42	228271	27.42	up	up	correct
SRL.US	Scully Royalty Ltd	20190109	6.76	6.7675	6.63	6.69	1854	154.8611	down	down	correct
SRLP.US	Sprague Resources LP	20190109	19.2	19.91	18.999	19.49	70463	12.9004	up	down	incorrect
SRT.US	StarTek Inc	20190109	7.05	7.44	6.92	7.38	58782	7.38	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190109	9.89	9.95	9.78	9.88	6934	30.0673	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190109	57.44	58.03	56.55	57.75	140225	55.9592	up	up	correct
SSL.US	Sasol Limited	20190109	31.63	32.03	31.51	31.95	314409	31.4948	up	up	correct
SSTK.US	Shutterstock Inc	20190109	36.74	37.52	36.69	37.39	90319	36.5322	up	up	correct
ST.US	Sensata Technologies Holding plc	20190109	44.76	45.33	44.74	44.9	754865	44.9	up	down	incorrect
STAG.US	STAG Industrial Inc	20190109	25.58	25.74	25.2792	25.56	995190	22.3741	down	down	correct
STAR.US	PI	20190109	22.62	22.62	22.49	22.6	1631	18.0386	down	down	correct
STC.US	Stewart Information Services Corporation	20190109	43.17	43.56	42.31	42.68	196717	39.1961	down	up	incorrect
STE.US	STERIS plc	20190109	107.54	108.39	107.17	107.55	316387	104.6462	up	up	correct
STG.US	Sunlands Technology Group	20190109	3.74	3.821	3.66	3.8	37470	47.5	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190109	18	18.1445	17.67	17.67	72578	14.1441	down	up	incorrect
STL.US	Sterling Bancorp	20190109	17.29	17.43	17.19	17.26	3291939	16.4571	down	down	correct
STLA.US	Stellantis N.V	20190109	14.9002	15.0463	14.7871	14.8625	4199460	10.7017	down	down	correct
STM.US	STMicroelectronics N.V	20190109	13.71	13.957	13.645	13.89	3720635	13.5476	up	up	correct
STN.US	Stantec Inc	20190109	23.22	23.7388	23.22	23.59	9444	22.4486	up	up	correct
STNG.US	Scorpio Tankers Inc	20190109	2.05	2.07	1.965	2.02	467254	18.8618	down	down	correct
STON.US	StoneMor Inc	20190109	2.75	2.7999	2.57	2.6	38148	2.6	down	down	correct
STOR.US	STORE Capital Corporation	20190109	28.7	28.8	28.23	28.7	1084159	25.2542
STT.US	State Street Corporation	20190109	65.58	67.24	65.36	66.78	2882849	61.3771	up	up	correct
STWD.US	Starwood Property Trust Inc	20190109	20.46	20.61	20.31	20.49	1758600	15.7499	up	up	correct
STZ.US	Constellation Brands Inc	20190109	152.61	161.26	150.37	150.94	17157520	144.1636	down	down	correct
SU.US	Suncor Energy Inc	20190109	30.21	30.8199	30.03	30.7	4247870	27.2275	up	up	correct
SUI.US	Sun Communities Inc	20190109	101.84	101.84	99.9	100.62	277408	94.7572	down	down	correct
SUM.US	Summit Materials Inc	20190109	14.69	14.77	14.35	14.56	1172294	14.56	down	down	correct
SUN.US	Sunoco LP	20190109	28.51	28.81	28.4	28.57	411935	20.838	up	up	correct
SUP.US	Superior Industries International Inc	20190109	5.61	5.89	5.6	5.85	282684	5.6129	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190109	8.95	9.4	8.93	9.3	1310037	8.879	up	up	correct
SUZ.US	Suzano S.A	20190109	20.13	20.96	20.13	20.96	80648	10.3658	up	up	correct
SWCH.US	Switch Inc	20190109	7.89	7.92	7.58	7.77	1277365	7.5481	down	down	correct
SWI.US	SolarWinds Corporation	20190109	15.34	15.8	15.22	15.37	371283	15.0118	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190109	128.79	131.91	128.54	131.05	1548048	124.2213	up	up	correct
SWM.US	Schweitzer	20190109	27.75	28.23	27.55	27.98	292139	24.2211	up	up	correct
SWN.US	Southwestern Energy Company	20190109	4.16	4.37	4.12	4.37	22623832	4.37	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190109	76.71	77.26	75.28	76	121595	69.3235	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190109	7.28	7.31	7.21	7.21	10380	6.2061	down	down	correct
SXC.US	SunCoke Energy Inc	20190109	9.39	9.55	9.3	9.53	355321	8.5574	up	up	correct
SXI.US	Standex International Corporation	20190109	71.32	72.845	70.68	72.23	67822	69.606	up	up	correct
SXT.US	Sensient Technologies Corporation	20190109	57.61	58.2	57.47	57.73	122100	53.8271	up	down	incorrect
SYF.US	Synchrony Financial	20190109	25.53	26.01	25.385	25.99	5126921	23.9444	up	up	correct
SYK.US	Stryker Corporation	20190109	160.03	161.88	159.43	159.8	1216154	155.0646	down	down	correct
SYY.US	Sysco Corporation	20190109	62.6	62.765	62.05	62.48	4280452	58.1737	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190109	15.17	15.36	15.15	15.32	31648	46.5885	up	down	incorrect
TAC.US	TransAlta Corporation	20190109	4.62	4.67	4.45	4.66	115640	4.4348	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190109	19.34	19.5	18.94	19.21	7781000	18.3983	down	down	correct
TAL.US	TAL Education Group	20190109	28	29.58	27.75	28.95	6666751	28.95	up	up	correct
TALO.US	Talos Energy Inc	20190109	19.7	19.7	19.17	19.57	120811	19.57	down	down	correct
TAP.US	Molson Coors Beverage Company	20190109	60.51	61.29	59.98	61	1310494	57.2683	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190109	92.75	95.28	92.75	94.52	61256	94.52	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190109	23.52	23.84	23.52	23.84	172346	20.4563	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20190109	24.2	24.49	24.2	24.45	172917	20.8923	up	up	correct
TBI.US	TrueBlue Inc	20190109	23.51	23.8626	23.3238	23.75	247136	23.75	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190109	32.0774	33.17	32.0774	33.17	1472	33.17	up	down	incorrect
TCN.US	Tricon Capital Group Inc	20190109	7.417	7.417	7.417	7.417	0	6.7538
TCS.US	The Container Store Group Inc	20190109	5.49	5.63	5.47	5.54	194556	5.1787	up	up	correct
TD.US	The Toronto	20190109	50.95	51.76	50.92	51.58	1667988	45.8748	up	up	correct
TDC.US	Teradata Corporation	20190109	39.96	40.04	39.6987	39.99	796683	39.99	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190109	17.21	17.43	17.19	17.4	55955	10.8415	up	up	correct
TDG.US	TransDigm Group Incorporated	20190109	346.81	349.46	345.41	346.5	307719	309.4261	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190109	24.2	24.33	23.85	23.99	22823	20.5285	down	down	correct
TDOC.US	Teladoc Health Inc	20190109	54.42	55.76	53.93	55.07	1634611	55.07	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190109	35.7	36.02	35.205	35.73	965253	32.6095	up	up	correct
TDW.US	Tidewater Inc	20190109	22.05	22.12	21.58	21.99	338431	21.965	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190109	213.42	214.94	211.54	214.04	123483	214.04	up	up	correct
TECK.US	Teck Resources Limited	20190109	22.36	23.13	22.27	22.89	3200356	22.2566	up	up	correct
TEF.US	Telefónica S.A	20190109	8.77	8.8	8.72	8.74	1246994	6.8897	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190109	9.93	9.97	9.92	9.95	107497	7.7412	up	up	correct
TEL.US	TE Connectivity Ltd	20190109	75.78	77.47	75.54	77.07	1766800	72.942	up	up	correct
TEN.US	Tenneco Inc	20190109	29.86	31.26	29.86	31.18	913682	30.9556	up	down	incorrect
TEO.US	Telecom Argentina S.A	20190109	15.36	16.02	15.32	15.59	237203	13.1631	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190109	17.75	18.23	17.53	17.96	9303662	17.96	up	up	correct
TEX.US	Terex Corporation	20190109	29.16	29.4	28.74	29.09	879366	28.2087	down	up	incorrect
TFC.US	Truist Financial Corporation	20190109	45.84	46.29	45.62	46.15	5826951	41.3882	up	down	incorrect
TFII.US	TFI International Inc	20190109	28.1053	28.1074	28.1053	28.1074	712	26.5515	up	up	correct
TFX.US	Teleflex Incorporated	20190109	254.75	261.39	253.75	259.62	204078	256.5838	up	up	correct
TG.US	Tredegar Corporation	20190109	16.73	16.89	16.51	16.76	58392	10.9234	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190109	12.09	12.22	11.75	11.91	89623	11.8181	down	down	correct
TGI.US	Triumph Group Inc	20190109	13.08	13.57	12.89	13.29	1419509	13.1683	up	up	correct
TGNA.US	TEGNA Inc	20190109	11.44	11.63	11.41	11.5	1599066	10.8481	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190109	12.94	13.26	12.77	12.78	439697	10.3828	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190109	15.79	16	15.36	15.72	444514	13.7878	down	down	correct
TGT.US	Target Corporation	20190109	69.38	70.98	68.784	70.29	6025085	65.8656	up	up	correct
THC.US	Tenet Healthcare Corporation	20190109	20.55	21.515	20.41	21	1863845	21	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190109	110.59	111.48	108.84	109.3	339988	100.5558	down	down	correct
THO.US	Thor Industries Inc	20190109	57.8	61.36	57.78	60.5	1465141	57.1098	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190109	16.75	17.1	16.75	16.95	124691	13.8005	up	up	correct
THR.US	Thermon Group Holdings Inc	20190109	22.38	22.43	22.03	22.19	105957	22.19	down	down	correct
THS.US	TreeHouse Foods Inc	20190109	54.59	55.29	54.21	55.02	670848	55.02	up	up	correct
THW.US	Tekla World Healthcare Fund	20190109	12.29	12.6	12.29	12.51	91219	9.4056	up	up	correct
TIMB.US	W	20190109	17.29	17.68	17.22	17.55	1186944	16.717	up	up	correct
TISI.US	Team Inc	20190109	15.4	15.74	14.825	15.55	580836	15.55	up	up	correct
TJX.US	The TJX Companies Inc	20190109	47.45	47.764	46.9647	47.27	8048276	45.6434	down	up	incorrect
TK.US	Teekay Corporation	20190109	4.03	4.09	3.94	3.98	625676	3.9185	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190109	5.67	5.78	5.67	5.72	295643	4.99	up	down	incorrect
TKR.US	The Timken Company	20190109	40.07	40.625	39.89	40.32	626219	37.9027	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190109	26.84	26.84	26.5	26.7	418622	23.254	down	down	correct
TLYS.US	Tilly's Inc	20190109	11.83	12.08	11.61	12.07	961370	8.7038	up	up	correct
TM.US	Toyota Motor Corporation	20190109	122.85	123.3	122.39	122.92	139796	113.4615	up	up	correct
TME.US	Tencent Music Entertainment Group	20190109	13	13.4	12.9	13.02	7339075	13.02	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190109	18.43	18.83	18.12	18.63	2866833	18.63	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190109	231.16	238.1	231.16	236.39	2989047	234.7313	up	up	correct
TMST.US	TimkenSteel Corporation	20190109	10.16	10.33	9.9	10.31	222427	10.31	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190109	36.78	37.15	36.55	36.63	694519	36.63	down	up	incorrect
TNC.US	Tennant Company	20190109	55.23	56.24	54.31	55.14	53356	53.0708	down	down	correct
TNET.US	TriNet Group Inc	20190109	43.54	43.97	42.92	43.53	508068	43.53	down	down	correct
TNK.US	Teekay Tankers Ltd	20190109	1.08	1.095	1.065	1.08	113785	8.64
TNL.US	Travel + Leisure Co	20190109	38.1	38.49	37.62	37.99	938529	33.9051	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190109	3.15	3.18	3.1201	3.16	102284	14.5288	up	up	correct
TOL.US	Toll Brothers Inc	20190109	35.22	36.6099	34.59	36.31	4066901	35.0005	up	up	correct
TPB.US	Turning Point Brands Inc	20190109	29.71	30.19	29.38	29.51	113100	28.9713	down	down	correct
TPC.US	Tutor Perini Corporation	20190109	17.77	17.85	16.9	17.77	481714	17.1525
TPH.US	Tri Pointe Homes Inc	20190109	12.23	12.71	11.98	12.6	2391735	12.6	up	down	incorrect
TPL.US	Texas Pacific Land Corporation	20190109	630	636.94	597.74	609.82	68952	576.3894	down	down	correct
TPR.US	Tapestry Inc	20190109	35.77	37.11	35.25	37	5831059	34.2648	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190109	12	12.0499	11.82	11.9	126067	8.5516	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20190109	47.26	48.23	47.1	47.78	3317984	11.8497	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190109	17.85	17.99	17.395	17.95	46381	14.2318	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190109	30.6909	30.7852	30.0311	30.1442	75954	28.3144	down	down	correct
TRC.US	Tejon Ranch Co	20190109	18.1	18.23	17.86	18.05	66269	18.05	down	down	correct
TREC.US	Trecora Resources	20190109	8.22	8.49	8.22	8.36	25129	8.36	up	up	correct
TREX.US	Trex Company Inc	20190109	66.5	68.1	65.74	68.1	1066612	34.05	up	up	correct
TRGP.US	Targa Resources Corp	20190109	43.42	44.215	43.02	43.79	3428060	37.9068	up	up	correct
TRI.US	Thomson Reuters Corporation	20190109	47.9	48.3922	47.88	48.28	741636	45.5333	up	up	correct
TRN.US	Trinity Industries Inc	20190109	22.2	22.74	21.53	21.76	2194257	19.6743	down	down	correct
TRNO.US	Terreno Realty Corporation	20190109	36.66	36.73	36.08	36.63	214120	34.4521	down	down	correct
TROX.US	Tronox Holdings plc	20190109	9.47	9.54	9.19	9.48	1018260	8.837	up	up	correct
TRP.US	TC Energy Corporation	20190109	40.16	40.21	39.41	39.97	2751849	34.0666	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20190109	1.6	1.62	1.575	1.59	4769360	15.9	down	down	correct
TRTN.US	Triton International Limited	20190109	34.88	35.43	34.67	34.71	498084	29.3703	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20190109	19.19	19.41	18.97	19.35	174425	13.1945	up	up	correct
TRU.US	TransUnion	20190109	56.11	56.57	55.75	55.81	1281900	55.2058	down	up	incorrect
TRV.US	The Travelers Companies Inc	20190109	118.66	119.56	117.98	118.68	1752991	110.4061	up	up	correct
TS.US	Tenaris S.A	20190109	23.78	24	23.615	23.85	3654142	21.3287	up	up	correct
TSE.US	Trinseo S.A	20190109	48.93	49.6	48.4	49.23	218352	44.4205	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190109	5.34	5.36	5.28	5.29	147647	4.6415	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190109	19.37	19.39	18.96	19.04	271193	13.094	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190109	35.33	35.96	35.33	35.61	11770519	33.2051	up	up	correct
TSN.US	Tyson Foods Inc	20190109	57.34	57.39	56.345	56.55	3440551	52.7545	down	down	correct
TSQ.US	Townsquare Media Inc	20190109	5.98	6.2	5.94	6.16	45416	5.7843	up	up	correct
TT.US	Trane Technologies plc	20190109	93.01	95.03	93	94.4	1801952	69.6918	up	up	correct
TTC.US	The Toro Company	20190109	58.32	58.73	57.52	58	586482	55.8939	down	up	incorrect
TTE.US	TotalEnergies SE	20190109	54.9	55.491	54.87	55.38	2029452	46.1149	up	up	correct
TTI.US	TETRA Technologies Inc	20190109	2.16	2.23	2.1	2.2	1268537	2.2	up	up	correct
TTM.US	Tata Motors Limited	20190109	13.11	13.25	13.04	13.19	1906313	13.19	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190109	14.72	14.94	14.6201	14.9	85070	48.689	up	up	correct
TU.US	TELUS Corporation	20190109	8.4675	8.55	8.4125	8.5425	1040368	14.2554	up	up	correct
TUP.US	Tupperware Brands Corporation	20190109	36.18	36.58	35.73	36.1	423657	34.6643	down	down	correct
TV.US	Grupo Televisa S.A.B	20190109	12.77	12.9	12.69	12.7	3695222	12.4933	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190109	24.9	24.92	24.8	24.92	9335	22.9631	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190109	24.34	24.59	24.34	24.57	3078	22.6452	up	up	correct
TWI.US	Titan International Inc	20190109	5.92	6.0002	5.83	5.89	298960	5.8429	down	down	correct
TWLO.US	Twilio Inc	20190109	97.5	98.06	94.75	96.41	2535503	96.41	down	down	correct
TWN.US	The Taiwan Fund Inc	20190109	15.4	15.6046	15.36	15.6	18748	11.8191	up	up	correct
TWO.US	Two Harbors Investment Corp	20190109	13.71	13.7399	13.59	13.73	1585835	10.3094	up	up	correct
TWTR.US	Twitter Inc	20190109	31.8	32.4	31.54	32.25	14554400	32.25	up	up	correct
TX.US	Ternium S.A	20190109	29	29.55	28.72	29.16	486632	25.8415	up	up	correct
TXT.US	Textron Inc	20190109	47.55	48	47.21	47.28	1795155	47.0434	down	down	correct
TY.US	Tri	20190109	24.5	24.63	24.46	24.51	122094	21.8095	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190109	23.99	23.99	23.58	23.79	273132	79.384	down	down	correct
TYL.US	Tyler Technologies Inc	20190109	185.58	186.3604	183.68	185.44	205015	185.44	down	up	incorrect
UA.US	Under Armour Inc	20190109	17.425	17.73	17.21	17.62	1829552	17.62	up	up	correct
UAA.US	Under Armour Inc	20190109	18.9	19.38	18.82	19.22	3209163	19.22	up	up	correct
UAN.US	CVR Partners LP	20190109	3.8	3.92	3.75	3.89	370378	32.63	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190109	20.7	20.855	20.36	20.49	78022	17.9118	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190109	16.33	16.33	16.33	16.33	269	14.1668
UBS.US	UBS Group AG	20190109	13.08	13.14	12.93	12.96	3655206	11.2873	down	down	correct
UDR.US	UDR Inc	20190109	39.33	39.33	38.74	39.11	1007369	35.6928	down	down	correct
UE.US	Urban Edge Properties	20190109	18.71	18.79	18.45	18.75	853300	16.4555	up	up	correct
UFI.US	Unifi Inc	20190109	24.3	24.63	24.17	24.4	46535	24.4	up	up	correct
UFS.US	Domtar Corporation	20190109	37.08	37.67	36.58	37.44	1019111	35.0822	up	up	correct
UGI.US	UGI Corporation	20190109	54.55	54.63	53.64	54.02	600141	49.0596	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190109	95.63	97.84	95.63	97.6	133770	97.6	up	up	correct
UGP.US	Ultrapar Participações S.A	20190109	13.7	14.16	13.7	14.12	1811176	6.5577	up	down	incorrect
UHS.US	Universal Health Services Inc	20190109	122.79	124.99	122.27	124.31	700564	122.8709	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190109	66.21	66.8	65.04	66.16	27721	59.3431	down	down	correct
UI.US	Ubiquiti Inc	20190109	104.76	104.76	103.5451	104.14	206260	101.8622	down	down	correct
UIS.US	Unisys Corporation	20190109	12.36	12.52	12.2509	12.46	594594	12.46	up	up	correct
UL.US	Unilever PLC	20190109	52.01	52.2	51.82	51.9	1206349	46.986	down	down	correct
UMC.US	United Microelectronics Corporation	20190109	1.75	1.78	1.75	1.77	755774	1.5654	up	down	incorrect
UMH.US	UMH Properties Inc	20190109	12.53	12.6	12.37	12.55	88376	10.8827	up	up	correct
UNF.US	UniFirst Corporation	20190109	137.78	139.54	137.34	138.43	95291	136.5889	up	up	correct
UNFI.US	United Natural Foods Inc	20190109	11.95	12.14	11.75	12.03	1155805	12.03	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190109	244.76	246.63	242.06	243.64	3425451	232.4409	down	down	correct
UNM.US	Unum Group	20190109	31.75	32.375	31.52	32.3	1519075	28.0806	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190109	24.65	25	24.61	24.92	38140	20.865	up	up	correct
UNP.US	Union Pacific Corporation	20190109	150.29	151.06	148.61	150.36	4284605	141.2967	up	up	correct
UNVR.US	Univar Solutions Inc	20190109	19.76	20.23	19.73	20.03	1360343	20.03	up	down	incorrect
UPS.US	United Parcel Service Inc	20190109	97.59	98.33	97.16	97.92	3678230	89.62	up	down	incorrect
URI.US	United Rentals Inc	20190109	118.24	119.57	114.85	118.47	1641070	118.47	up	up	correct
USA.US	Liberty All	20190109	5.63	5.7	5.63	5.64	875283	4.1632	up	up	correct
USAC.US	USA Compression Partners LP	20190109	14.63	14.7399	14.35	14.35	310531	9.6002	down	down	correct
USB.US	U.S. Bancorp	20190109	47.02	47.5	46.69	47.41	7765077	43.0517	up	up	correct
USDP.US	USD Partners LP	20190109	10.61	10.85	10.415	10.85	61026	7.6217	up	up	correct
USFD.US	US Foods Holding Corp	20190109	33.38	33.525	32.8	33.4	1461800	33.4	up	up	correct
USM.US	United States Cellular Corporation	20190109	57.25	57.29	56.12	56.7	129171	56.7	down	down	correct
USNA.US	USANA Health Sciences Inc	20190109	114.38	115.97	113.05	114.8	187541	114.8	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190109	106.79	109.63	106.52	107.63	165708	104.8348	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20190109	6.65	6.88	6.4	6.82	725849	6.82	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190109	21.45	21.9	21.37	21.76	307259	17.4373	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20190109	3.57	3.9994	3.5562	3.77	67929	3.77	up	down	incorrect
UTL.US	Unitil Corporation	20190109	48.73	49.37	48.535	48.67	24189	44.3876	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190109	38.17	38.59	37.96	38.44	272217	34.9303	up	up	correct
UVV.US	Universal Corporation	20190109	55.02	55.78	54.66	55.03	133927	46.7959	up	up	correct
V.US	Visa Inc	20190109	138.3	139.48	137.62	138.41	9987569	135.8523	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190109	78.33	78.51	76.075	77.03	648779	74.7635	down	down	correct
VALE.US	Vale S.A.	20190109	14.51	14.66	14.43	14.51	30852029	11.5063
VAPO.US	Vapotherm Inc	20190109	16.04	17.1	15.31	16.95	65627	16.95	up	up	correct
VATE.US	Innovate Corp	20190109	3.14	3.24	3.07	3.24	332390	3.24	up	up	correct
VBF.US	Invesco Bond Fund	20190109	17.4	17.4	17.2909	17.35	42370	14.5696	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190109	12.14	12.88	12.14	12.14	0	10.024
VCRA.US	Vocera Communications Inc	20190109	42.17	42.34	39.9	41.63	487196	41.63	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190109	11.65	11.79	11.65	11.77	123287	10.3183	up	up	correct
VEC.US	Vectrus Inc	20190109	23.89	23.9	23.37	23.73	44156	23.73	down	down	correct
VEDL.US	Vedanta Limited	20190109	11.34	11.37	11.15	11.22	854842	9.1792	down	down	correct
VEEV.US	Veeva Systems Inc	20190109	96.14	97.99	95.2601	96.51	1039910	96.51	up	up	correct
VER.US	VEREIT Inc	20190109	7.49	7.53	7.39	7.5	5836716	32.1367	up	up	correct
VET.US	Vermilion Energy Inc	20190109	22.79	23.1734	22.57	23.06	404180	19.5262	up	up	correct
VFC.US	V.F. Corporation	20190109	74.87	75.67	74.41	74.77	1886160	69.4101	down	down	correct
VGI.US	Virtus Global Multi	20190109	11.58	11.61	11.53	11.6	52425	8.8121	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190109	11.85	11.98	11.78	11.97	351040	10.3475	up	up	correct
VGR.US	Vector Group Ltd	20190109	10.3333	10.4286	10.2762	10.3048	1564100	7.9236	down	down	correct
VHC.US	VirnetX Holding Corp	20190109	4.25	4.25	3.36	3.51	5111163	3.0107	down	down	correct
VHI.US	Valhi Inc	20190109	2.31	2.3493	2.2	2.27	129612	25.1131	down	down	correct
VICI.US	VICI Properties Inc	20190109	19.69	19.905	19.57	19.87	2874235	16.9514	up	up	correct
VIIX.US	VelocityShares VIX Short	20190109	17.63	17.63	17.15	17.33	61509	86.65	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190109	6.11	6.25	6.06	6.16	6008667	6.16	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20190109	13.01	13.255	13	13.18	2283553	10.3968	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20190109	11.5	11.61	11.4574	11.57	207148	9.9961	up	down	incorrect
VLO.US	Valero Energy Corporation	20190109	77.74	78.39	75.8	77.29	4280194	65.9035	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190109	6.4	6.695	6.4	6.67	133124	6.67	up	down	incorrect
VLT.US	Invesco High Income Trust II	20190109	13.45	13.45	13.36	13.37	10031	10.3622	down	down	correct
VMC.US	Vulcan Materials Company	20190109	103.8	105.16	102.15	103.42	887251	100.5036	down	down	correct
VMI.US	Valmont Industries Inc	20190109	114.93	115.94	113.62	114.71	85739	110.7289	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190109	11.59	11.66	11.47	11.61	499165	10.0314	up	up	correct
VNCE.US	Vince Holding Corp	20190109	11.11	11.6283	11.06	11.265	32052	11.265	up	up	correct
VNE.US	Veoneer Inc	20190109	29.51	31.02	29.45	30.58	1075428	30.58	up	down	incorrect
VNO.US	Vornado Realty Trust	20190109	64.18	64.51	63.51	64.11	1113476	53.6577	down	down	correct
VNTR.US	Venator Materials PLC	20190109	4.94	5.07	4.94	5.04	1072938	5.04	up	down	incorrect
VOC.US	VOC Energy Trust	20190109	4.24	4.3499	4.15	4.15	42489	2.9693	down	down	correct
VOYA.US	Voya Financial Inc	20190109	41.82	42.48	41.43	42.09	1925052	41.0499	up	up	correct
VPG.US	Vishay Precision Group Inc	20190109	31.32	31.865	31.15	31.63	39193	31.63	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190109	12	12	11.97	11.9885	83239	10.3875	down	down	correct
VRS.US	Verso Corporation	20190109	24.7	24.85	24.04	24.84	220774	18.7602	up	up	correct
VRT.US	Vertiv Holdings Co	20190109	9.81	9.84	9.78	9.82	25400	9.811	up	up	correct
VRTV.US	Veritiv Corporation	20190109	28.55	29.33	28.18	29.09	54840	29.09	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190109	17.61	17.96	17.46	17.81	1113028	16.7681	up	up	correct
VST.US	Vistra Corp	20190109	23.45	23.57	23.215	23.31	3416921	21.4751	down	up	incorrect
VSTO.US	Vista Outdoor Inc	20190109	11.97	12.27	11.83	12.21	293675	12.21	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190109	10.85	10.87	10.83	10.85	449280	8.5944
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190109	12.37	12.4193	12.31	12.31	59532	10.7842	down	down	correct
VTOL.US	Bristow Group Inc	20190109	10.05	10.07	9.6691	10.04	17272	30.12	down	down	correct
VTR.US	Ventas Inc	20190109	58.7	58.7	57.54	58.22	2002002	50.9942	down	up	incorrect
VVI.US	Viad Corp	20190109	52.17	52.415	51.46	52.33	43300	51.8278	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20190109	4.08	4.1299	4.08	4.1	795579	3.3339	up	up	correct
VVV.US	Valvoline Inc	20190109	20.33	20.71	20.26	20.57	774290	19.4372	up	up	correct
VZ.US	Verizon Communications Inc	20190109	57.68	57.72	56.85	57.05	18136000	50.6922	down	down	correct
W.US	Wayfair Inc	20190109	97.65	100.37	97.2	98.32	1502608	98.32	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190109	71.72	74.13	70.85	72.3	1205135	70.9278	up	up	correct
WAL.US	Western Alliance Bancorporation	20190109	41.81	42.16	41.44	42	686444	40.0742	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190109	25.3594	25.41	25.327	25.4	2944	21.465	up	up	correct
WAT.US	Waters Corporation	20190109	193.67	197.16	192.71	194.93	494808	194.93	up	up	correct
WBK.US	Westpac Banking Corporation	20190109	18.41	18.55	18.3699	18.48	274906	16.2117	up	up	correct
WBS.US	Webster Financial Corporation	20190109	50.09	50.99	49.92	50.64	886599	45.2864	up	up	correct
WBT.US	Welbilt Inc	20190109	12.47	12.88	12.44	12.77	1212217	12.77	up	up	correct
WCC.US	WESCO International Inc	20190109	49.9	50.47	49.72	50.15	374300	50.15	up	up	correct
WCN.US	Waste Connections Inc	20190109	75.62	76.28	75.38	76.15	499447	74.4742	up	up	correct
WD.US	Walker & Dunlop Inc	20190109	45.87	46.5	45.22	45.91	333828	43.0433	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190109	12.69	12.69	12.55	12.6	42303	10.5859	down	down	correct
WEC.US	WEC Energy Group Inc	20190109	68.48	68.92	67.92	68.24	1279205	62.6709	down	up	incorrect
WEI.US	Weidai Ltd	20190109	9.647	9.65	9.6	9.6	1649	9.6	down	up	incorrect
WELL.US	Welltower Inc	20190109	70.49	70.49	69.125	69.68	1911401	61.6897	down	down	correct
WES.US	Western Midstream Partners LP	20190109	32.06	32.06	31.32	31.9	402430	23.7707	down	down	correct
WEX.US	WEX Inc	20190109	152.01	155.62	151.67	155	522928	155	up	down	incorrect
WF.US	Woori Financial Group Inc	20190109	39.83	40.2557	39.83	39.97	7756	36.059	up	up	correct
WFC.US	Wells Fargo & Company	20190109	47.51	47.98	47.08	47.8	18837660	43.5848	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190109	52.16	52.16	52.16	52.16	100	50.4584
WGO.US	Winnebago Industries Inc	20190109	26.98	28.33	26.8	27.85	1031819	27.1113	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190109	48.61	48.78	47.67	48.36	664400	46.2009	down	down	correct
WHD.US	Cactus Inc	20190109	29.27	29.85	28.8105	29.43	155959	28.6593	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190109	37.77	38.03	36.94	36.96	35754	29.3036	down	up	incorrect
WHR.US	Whirlpool Corporation	20190109	118.95	122.5	118.53	121.49	791724	110.7765	up	down	incorrect
WIA.US	Western Asset Inflation	20190109	10.82	10.87	10.82	10.85	46708	8.7271	up	up	correct
WIT.US	Wipro Limited	20190109	5.11	5.17	5.07	5.13	947853	3.8155	up	down	incorrect
WIW.US	Western Asset Inflation	20190109	10.46	10.52	10.45	10.5	192681	9.0937	up	up	correct
WK.US	Workiva Inc	20190109	38.37	38.97	37.97	38.55	218241	38.55	up	up	correct
WLK.US	Westlake Chemical Corporation	20190109	75.01	76.09	74.45	75.36	1182229	71.8843	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190109	23.71	23.93	23.5472	23.7	32265	18.5156	down	down	correct
WM.US	Waste Management Inc	20190109	92.16	92.4606	91.19	91.87	1938854	87.0809	down	down	correct
WMB.US	The Williams Companies Inc	20190109	25.12	25.285	24.945	25.15	10321502	20.4792	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190109	9.18	9.21	9.05	9.16	227947	7.3181	down	down	correct
WMK.US	Weis Markets Inc	20190109	47.91	48.56	47.6	48.32	207783	44.6712	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190109	26.01	26.2	25.6	25.94	303070	24.5099	down	down	correct
WMT.US	Walmart Inc	20190109	95.71	96.14	94.77	94.89	6272293	90.0473	down	down	correct
WNC.US	Wabash National Corporation	20190109	14.5	14.71	14.29	14.63	653287	13.6819	up	up	correct
WNS.US	WNS (Holdings) Limited	20190109	43.82	44.44	43.36	44.34	155904	44.34	up	down	incorrect
WOLF.US	Wolfspeed Inc	20190109	44.59	45.63	44.4405	45.45	1210623	45.45	up	up	correct
WOR.US	Worthington Industries Inc	20190109	36.58	36.81	35.92	36.37	249991	33.8699	down	down	correct
WOW.US	WideOpenWest Inc	20190109	8.09	8.15	7.59	7.88	594525	7.88	down	down	correct
WPC.US	W. P. Carey Inc	20190109	68.1	68.46	67.5	68.29	847371	58.3542	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190109	19.32	19.585	19.31	19.49	1368985	18.7458	up	up	correct
WPP.US	WPP plc	20190109	56.4	56.64	55.69	56.55	177432	48.0896	up	up	correct
WRB.US	W. R. Berkley Corporation	20190109	72.52	72.5777	72	72.2	742744	45.3691	down	up	incorrect
WRE.US	Washington Real Estate Investment Trust	20190109	24.04	24.18	23.75	24.06	362040	21.037	up	down	incorrect
WRI.US	Weingarten Realty Investors	20190109	26.21	26.3	25.94	26.29	794794	22.5609	up	up	correct
WRK.US	WestRock Company	20190109	39.69	39.87	38.71	39	3555420	35.3724	down	down	correct
WSM.US	Williams	20190109	53.22	54.46	52.86	53.54	1371983	49.8226	up	up	correct
WSO.US	Watsco Inc	20190109	143.6	143.92	140.29	141.24	529298	126.8123	down	down	correct
WSR.US	Whitestone REIT	20190109	13.75	13.84	13.52	13.65	177573	11.1884	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190109	102.71	104.51	102.2085	103.79	241353	102.7366	up	down	incorrect
WTI.US	W&T Offshore Inc	20190109	5.37	5.47	5.18	5.46	2839164	5.46	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190109	878.44	886	871.5	878.88	25760	876.1091	up	up	correct
WTRG.US	Essential Utilities Inc	20190109	33.45	33.62	33.11	33.14	432962	31.028	down	down	correct
WTS.US	Watts Water Technologies Inc	20190109	68.03	69.38	68.03	68.93	87611	67.1306	up	up	correct
WTTR.US	Select Energy Services Inc	20190109	7.45	7.96	7.41	7.78	911651	7.78	up	up	correct
WU.US	The Western Union Company	20190109	17.16	17.555	17.16	17.32	5235566	15.3638	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190109	81.22	81.71	77.92	78.92	1060518	76.8362	down	down	correct
WWW.US	Wolverine World Wide Inc	20190109	33.12	33.5	32.87	33.2	435428	31.9172	up	down	incorrect
WY.US	Weyerhaeuser Company	20190109	23.6	23.86	23.335	23.7	3926862	21.4022	up	up	correct
X.US	United States Steel Corporation	20190109	20.94	20.999	20.15	20.84	9685640	20.3989	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190109	8.04	8.04	7.96	8.0025	63790	5.7963	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20190109	17.96	18.09	17.73	17.98	668564	16.6196	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190109	4.45	4.5	4.42	4.49	148784	3.8248	up	down	incorrect
XOM.US	Exxon Mobil Corporation	20190109	72.6	72.6	71.645	72.42	13473520	60.2915	down	down	correct
XPO.US	XPO Logistics Inc	20190109	60.5018	62.3909	59.6422	62.0111	1885762	36.0949	up	up	correct
XPRO.US	Frank’s International NV	20190109	35.88	36.18	35.52	36	52867	36	up	up	correct
XYF.US	X Financial	20190109	5	5.87	5	5.43	101156	16.0091	up	down	incorrect
XYL.US	Xylem Inc	20190109	66.99	68.27	66.765	67.65	1164427	65.3072	up	up	correct
Y.US	Alleghany Corporation	20190109	618.38	622.83	616.83	619.07	52128	605.8764	up	up	correct
YELP.US	Yelp Inc	20190109	35.86	36.14	35.33	35.7	1181148	35.7	down	down	correct
YETI.US	YETI Holdings Inc	20190109	16.83	17.185	16.57	16.71	706609	16.71	down	down	correct
YEXT.US	Yext Inc	20190109	15.51	15.57	15.1103	15.41	502427	15.41	down	down	correct
YPF.US	YPF Sociedad Anónima	20190109	14.49	14.83	14.3	14.42	3158024	14.3089	down	down	correct
YRD.US	Yiren Digital Ltd	20190109	11.32	11.6	10.98	11.43	224778	11.43	up	up	correct
YUM.US	Yum! Brands Inc	20190109	91.61	91.77	90.61	91.14	2279691	86.5006	down	down	correct
YUMC.US	Yum China Holdings Inc	20190109	33.51	34.655	33.33	34.58	2176000	33.7467	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190109	102.71	103.83	101.72	102.4	1513264	100.1975	down	up	incorrect
ZEN.US	Zendesk Inc	20190109	63.68	63.84	62.3844	62.56	1413767	62.56	down	down	correct
ZEPP.US	Zepp Health Corporation	20190109	10.16	10.47	10.0937	10.29	82227	10.29	up	down	incorrect
ZNH.US	China Southern Airlines Company Limited	20190109	31.97	32.3	31.91	32.14	24230	31.8492	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190109	16.74	17.44	16.74	17.11	2481082	16.5639	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190109	9.22	9.23	9.16	9.18	81964	6.9115	down	down	correct
ZTS.US	Zoetis Inc	20190109	86.54	87.25	86.03	86.23	3158379	84.729	down	up	incorrect
ZUO.US	Zuora Inc	20190109	19.9	20	19.7113	19.88	1011224	19.88	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190109	23.78	24.55	23.68	24.36	849600	23.9758	up	up	correct
ZYME.US	Zymeworks Inc	20190109	15.7	15.85	15.14	15.57	146683	15.57	down	down	correct