CollectAI

close-nyse_stocks

2019/01/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190111	69.29	70.41	68.94	70.38	1210791	68.9429	up	down	incorrect
AA.US	Alcoa Corporation	20190111	28.72	28.88	27.96	28.55	3838416	28.4878	down	down	correct
AAP.US	Advance Auto Parts Inc	20190111	164.51	166.425	159.25	159.42	1299571	155.5125	down	down	correct
AAT.US	American Assets Trust Inc	20190111	40.97	41.14	40.69	40.92	199080	37.4916	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190111	28.11	28.555	27.92	28.47	492443	22.0928	up	up	correct
ABB.US	ABB Ltd	20190111	19.35	19.49	19.26	19.4	3807686	17.3567	up	up	correct
ABBV.US	AbbVie Inc	20190111	87.54	88.31	87.54	88.31	5318114	75.5768	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190111	75.64	76.62	74.875	76.56	978562	72.6835	up	down	incorrect
ABEV.US	Ambev S.A	20190111	4.54	4.65	4.53	4.63	45870566	4.2109	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190111	68.76	70.19	67.88	69.64	145467	69.64	up	up	correct
ABM.US	ABM Industries Incorporated	20190111	34.1	34.78	33.5101	34.28	901347	32.4773	up	up	correct
ABT.US	Abbott Laboratories	20190111	68.6	69.36	68.45	69.33	6582976	66.1184	up	up	correct
AC.US	Associated Capital Group Inc	20190111	37.93	38.58	37.295	38.17	8989	37.3826	up	up	correct
ACA.US	Arcosa Inc	20190111	28.44	29.36	28.25	29.28	192391	28.8641	up	up	correct
ACC.US	American Campus Communities Inc	20190111	42.89	42.92	42.4	42.76	646209	37.524	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20190111	8.24	8.4	8.16	8.35	720220	7.5552	up	up	correct
ACEL.US	WS	20190111	10.05	10.07	10.02	10.02	52714	8.6599	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190111	8.27	8.31	8.23	8.23	45471	8.23	down	up	incorrect
ACM.US	AECOM	20190111	29.02	29.4067	28.99	29.19	578504	29.19	up	up	correct
ACN.US	Accenture plc	20190111	143.0101	147.43	143.0101	146.23	2004135	140.3914	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190111	14.12	14.59	14.12	14.35	482376	10.711	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190111	20.59	20.76	20.58	20.76	22599	13.8572	up	up	correct
ADM.US	Archer	20190111	43.38	43.48	42.8764	43.16	2513626	39.3782	down	down	correct
ADNT.US	Adient plc	20190111	19.32	19.42	18.01	18.05	3036500	18.05	down	down	correct
ADT.US	ADT Inc	20190111	6.88	7.1	6.84	7.1	1158324	6.199	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190111	13.2	13.28	13.16	13.26	202451	9.8268	up	up	correct
AEE.US	Ameren Corporation	20190111	65.71	65.89	65.085	65.55	873670	60.6302	down	down	correct
AEG.US	Aegon N.V	20190111	4.88	4.97	4.87	4.94	3509195	4.2955	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190111	39.98	40.19	39.47	39.8	803428	37.863	down	up	incorrect
AENZ.US	Aenza S.A.A	20190111	3	3.2	2.9	3.03	40580	3.03	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190111	19.07	19.92	19.04	19.7	4120971	18.0784	up	up	correct
AER.US	AerCap Holdings N.V	20190111	43.91	46.16	43.91	46.11	2078707	46.11	up	up	correct
AES.US	The AES Corporation	20190111	15.34	15.425	15.24	15.39	3292416	14.0602	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190111	12.44	12.5643	12.44	12.48	196831	11.4192	up	up	correct
AFG.US	American Financial Group Inc	20190111	92.98	93.665	92.54	93.4	294575	68.6161	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20190111	13.09	13.1489	12.68	12.84	118726	12.84	down	down	correct
AFL.US	Aflac Incorporated	20190111	45.72	45.85	45.35	45.69	2381811	42.4891	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190111	14.72	14.82	14.65	14.65	149922	11.7621	down	down	correct
AG.US	First Majestic Silver Corp	20190111	6.1	6.115	5.93	5.98	1963280	5.9733	down	down	correct
AGCO.US	AGCO Corporation	20190111	61.58	62.26	60.83	61.95	548345	58.9346	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190111	9.2	9.22	9.15	9.22	47665	7.3553	up	up	correct
AGI.US	Alamos Gold Inc	20190111	3.81	3.875	3.78	3.84	3194827	3.7289	up	up	correct
AGO.US	Assured Guaranty Ltd	20190111	39.01	39.35	38.865	39.14	548700	37.0939	up	up	correct
AGR.US	Avangrid Inc	20190111	49.44	49.44	48.76	48.98	284551	44.0115	down	down	correct
AGRO.US	Adecoagro S.A	20190111	7	7.22	7	7.17	192955	7.17	up	up	correct
AGS.US	PlayAGS Inc	20190111	24.7	25.27	24.51	25.17	158636	25.17	up	down	incorrect
AGX.US	Argan Inc	20190111	39.86	40.56	39.71	39.9	188737	35.681	up	up	correct
AHT.US	PI	20190111	20.7171	21.04	20.66	20.93	17910	18.072	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190111	22.9573	22.9573	22.87	22.95	1860	18.6162	down	up	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20190111	14.55	14.69	14.51	14.69	83849	11.6821	up	up	correct
AIN.US	Albany International Corp	20190111	67.75	68.32	67.36	68.17	111439	65.859	up	up	correct
AIR.US	AAR Corp	20190111	38.6	39.58	38.56	39.55	385689	39.0256	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190111	56.81	58.51	56.81	57.96	202933	54.7782	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20190111	4.8564	4.8887	4.8478	4.8866	777516	4.373	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190111	23.9301	24	23.9301	24	750	20.1736	up	up	correct
AIZ.US	Assurant Inc	20190111	91.9	93.26	91.9	92.58	210051	87.5455	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20190111	73.27	73.35	72.43	72.7	998063	69.1444	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190111	36.51	36.7	35.93	36.64	629784	33.0166	up	down	incorrect
AJX.US	Great Ajax Corp	20190111	12.7	12.8	12.66	12.74	25612	9.9947	up	down	incorrect
AKO.US	B	20190111	23.0495	23.0495	22.13	22.23	3290	19.3404	down	up	incorrect
AKR.US	Acadia Realty Trust	20190111	26.28	26.35	25.81	26.19	1044009	24.0529	down	down	correct
ALB.US	Albemarle Corporation	20190111	76.72	77.85	75.37	77.41	1526230	73.9913	up	up	correct
ALE.US	ALLETE Inc	20190111	75.06	75.18	74.27	74.84	176321	67.2187	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190111	20.74	21.15	20.56	21.15	352576	19.4823	up	up	correct
ALG.US	Alamo Group Inc	20190111	80.45	82.84	79.99	81.54	86795	80.4446	up	up	correct
ALIN.US	PE	20190111	19.6604	19.9592	19.21	19.63	43357	14.8316	down	down	correct
ALK.US	Alaska Air Group Inc	20190111	63	64.37	62.7	64.14	1370183	62.4094	up	down	incorrect
ALL.US	The Allstate Corporation	20190111	83.11	83.85	82.6	83.45	1821657	77.9963	up	up	correct
ALLE.US	Allegion plc	20190111	81.54	82.2	81.37	82.07	435819	79.3563	up	up	correct
ALLY.US	PA	20190111	25.5	25.62	25.5	25.58	99622	25.58	up	up	correct
ALN.US	American Lorain Corporation	20190111	0.21	0.21	0.2	0.2	5500	0.2	down	down	correct
ALP.US	PQ	20190111	24.7562	24.79	24.65	24.75	15471	21.4699	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20190111	47.43	47.69	47.05	47.57	1157100	45.2137	up	up	correct
ALV.US	Autoliv Inc	20190111	75.91	76.07	74.31	76.01	796337	71.1724	up	up	correct
ALX.US	Alexander's Inc	20190111	313.91	314	312.45	312.45	3674	260.0264	down	down	correct
AM.US	Antero Midstream Corporation	20190111	12.44	12.48	12.18	12.25	1153922	7.9007	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190111	18.55	18.755	18.48	18.73	220331	18.73	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190111	13.76	14.075	13.61	14.03	578621	12.968	up	down	incorrect
AMCR.US	Amcor plc	20190111	9.51	9.51	9.51	9.51	10300	8.2857
AME.US	AMETEK Inc	20190111	70.02	70.6616	69.99	70.55	875668	69.1443	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190111	102.99	103.83	100.54	102.11	704216	100.2196	down	down	correct
AMH.US	PH	20190111	23.49	23.74	23.48	23.74	6890	19.907	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20190111	59.82	61.07	59.24	60.83	351741	60.83	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20190111	15.19	15.19	15.19	15.19	1107	14.0893
AMP.US	Ameriprise Financial Inc	20190111	112.25	114	110.6	113.44	728587	105.6864	up	up	correct
AMPY.US	Amplify Energy Corp	20190111	8.38	8.38	8.15	8.27	148653	8.27	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190111	64.11	64.5	62.95	63.76	58145	63.76	down	down	correct
AMRC.US	Ameresco Inc	20190111	15	15.35	15	15.25	105417	15.25	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190111	13.48	13.63	12.9	13.35	1082017	13.35	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20190111	161.05	162.26	159.9	161.4	1878799	152.5914	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190111	15.64	15.71	15.43	15.46	1588013	14.349	down	down	correct
AN.US	AutoNation Inc	20190111	36.6	37.31	36.52	36.92	570754	36.92	up	up	correct
ANET.US	Arista Networks Inc	20190111	215.96	218.94	214.01	218.1	1624188	54.525	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190111	19.33	20.32	19.25	20.11	2039661	18.9355	up	up	correct
ANH.US	PC	20190111	24.56	24.74	24.5	24.74	2130	20.822	up	up	correct
ANTM.US	Anthem Inc	20190111	251.78	256.94	251.265	256.64	1432412	247.3235	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190111	7.77	7.85	7.735	7.79	1309240	6.1761	up	up	correct
AON.US	Aon plc	20190111	146.57	147.29	145.15	147.25	963246	143.3751	up	up	correct
AOS.US	A. O. Smith Corporation	20190111	46.18	46.65	46.11	46.34	1026430	43.8178	up	down	incorrect
AP.US	Ampco	20190111	4.39	4.49	4.23	4.25	22413	4.25	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190111	22.25	22.31	21.425	22.18	417208	16.3022	down	down	correct
APD.US	Air Products and Chemicals Inc	20190111	156.81	157.5148	155.56	156.79	1047289	147.7315	down	down	correct
APH.US	Amphenol Corporation	20190111	81.21	81.53	80.84	81.5	1383974	39.5835	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190111	15.52	15.68	15.435	15.51	1180413	14.1692	down	up	incorrect
APO.US	PB	20190111	23.7387	24.07	23.7387	24.05	35889	20.078	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190111	1.06	1.08	1.01	1.07	176126	16.05	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190111	16.5	16.96	16.25	16.53	367006	13.0944	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190111	10.47	10.53	10.405	10.44	251547	9.2649	down	down	correct
AQNA.US	AQNA	20190111	25.43	25.65	25.43	25.43	32798	21.3425
AQUA.US	Evoqua Water Technologies Corp	20190111	9.96	9.97	9.66	9.95	560064	9.95	down	down	correct
AR.US	Antero Resources Corporation	20190111	10.51	10.63	10.34	10.5	4501478	10.5	down	down	correct
ARC.US	ARC Document Solutions Inc	20190111	2.46	2.62	2.3501	2.6	315467	2.4668	up	up	correct
ARCH.US	Arch Resources Inc	20190111	85.68	86.91	84.5	86.02	209689	83.0479	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190111	8.42	8.67	8.42	8.66	482968	8.0648	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190111	14.35	14.41	14.34	14.38	130012	11.1137	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190111	119.45	120.49	118.5	120.34	701961	111.9832	up	up	correct
ARES.US	Ares Management Corporation	20190111	18.66	19.34	18.5	19.3	645180	17.1931	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190111	25.06	25.17	25.06	25.17	3033	20.8111	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190111	67.54	67.7399	66.94	67.05	149232	62.3883	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190111	17.36	17.465	17.3	17.43	993278	12.6773	up	up	correct
ARL.US	American Realty Investors Inc	20190111	11.75	11.99	11.75	11.99	974	11.99	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20190111	7.85	8.13	7.76	7.9	1942512	7.9	up	up	correct
ARMK.US	Aramark	20190111	30.7	31.37	30.46	31.16	3550709	29.947	up	down	incorrect
AROC.US	Archrock Inc	20190111	9.47	9.66	9.33	9.63	963653	7.7909	up	up	correct
ARW.US	Arrow Electronics Inc	20190111	72.38	73.92	72.38	73.52	389873	73.52	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20190111	9.56	9.64	9.5401	9.61	112004	9.572	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20190111	5.23	5.23	4.92	5.18	162357	5.1376	down	down	correct
ASG.US	Liberty All	20190111	4.79	4.8	4.75	4.78	239392	3.6054	down	down	correct
ASGN.US	ASGN Incorporated	20190111	59.1	60.5233	58.8701	60.19	250549	60.19	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190111	73.5	75.34	73.405	74.22	468095	71.1608	up	up	correct
ASIX.US	AdvanSix Inc	20190111	27.55	27.85	27.28	27.69	209733	27.618	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20190111	2.57	2.57	2.47	2.47	5263	2.47	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190111	172.02	173.955	170.66	172.53	29891	163.0282	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190111	3.65	3.79	3.65	3.75	2177373	3.3938	up	up	correct
ATCO.US	PI	20190111	23.63	23.74	23.585	23.59	9988	18.4911	down	down	correct
ATEN.US	A10 Networks Inc	20190111	6.64	6.76	6.62	6.7	314676	6.6797	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190111	47.15	47.52	46.78	47.37	437215	47.37	up	up	correct
ATHM.US	Autohome Inc	20190111	72.91	78.59	72.02	78.31	3350955	76.9215	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20190111	24.06	24.83	23.9401	24.79	1041583	24.79	up	up	correct
ATKR.US	Atkore Inc	20190111	21.93	22.41	21.8595	22.31	203040	22.31	up	up	correct
ATO.US	Atmos Energy Corporation	20190111	92.79	92.79	91.43	91.9	542042	86.3228	down	up	incorrect
ATR.US	AptarGroup Inc	20190111	94.67	94.75	93.43	94.73	248230	91.3766	up	up	correct
ATTO.US	Atento S.A	20190111	3.95	3.95	3.69	3.85	245696	19.3543	down	up	incorrect
ATUS.US	Altice USA Inc	20190111	17.57	17.89	17.53	17.67	2811439	17.67	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20190111	12.68	12.925	12.57	12.59	2881124	12.1386	down	down	correct
AUD.US	Audacy Inc	20190111	7.05	7.23	7	7.09	1517332	6.7539	up	up	correct
AUST.US	Austin Gold Corp.	20190111	15.27	15.27	15.26	15.26	12230	15.26	down	down	correct
AUY.US	Yamana Gold Inc	20190111	2.44	2.45	2.4	2.43	7842240	2.3256	down	down	correct
AVA.US	Avista Corporation	20190111	41.54	41.735	41.17	41.29	264387	36.7506	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190111	6.79	6.9	6.7	6.84	198913	5.8605	up	up	correct
AVB.US	AvalonBay Communities Inc	20190111	178.01	178.72	176.89	178.59	499432	163.7349	up	up	correct
AVD.US	American Vanguard Corporation	20190111	17.05	17.05	16.81	16.89	128068	16.6788	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190111	13.58	13.73	13.56	13.73	165472	10.0799	up	down	incorrect
AVLR.US	Avalara Inc	20190111	36.7	39.03	36.505	38.67	292492	38.306	up	up	correct
AVNS.US	Avanos Medical Inc	20190111	44.64	45.13	42.95	43.17	441638	43.17	down	down	correct
AVNT.US	Avient Corporation	20190111	30.6	31.04	30.32	30.79	349595	28.6116	up	down	incorrect
AVY.US	Avery Dennison Corporation	20190111	93.11	94.7	92.55	94.61	426519	89.8307	up	up	correct
AVYA.US	Avaya Holdings Corp	20190111	15.54	15.8	15.41	15.63	537485	15.63	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190111	10.96	11.07	10.96	11.04	197741	9.0377	up	up	correct
AWI.US	Armstrong World Industries Inc	20190111	64.45	64.97	63.78	64.42	337800	62.6572	down	down	correct
AWK.US	American Water Works Company Inc	20190111	90.94	91.0999	90.19	90.64	723481	86.4161	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20190111	5.45	5.48	5.44	5.46	385122	4.2025	up	up	correct
AWR.US	American States Water Company	20190111	65.41	65.67	64.815	65.29	165430	62.2684	down	down	correct
AX.US	Axos Financial Inc	20190111	26.93	27.69	26.83	27.56	363383	27.56	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190111	12.87	13.24	12.625	12.92	2920128	12.92	up	down	incorrect
AXP.US	American Express Company	20190111	97.88	98.68	97.36	98.55	2770739	94.7087	up	up	correct
AXR.US	AMREP Corporation	20190111	6.37	6.482	6.3104	6.482	1569	6.482	up	down	incorrect
AXS.US	PE	20190111	22.95	23.5	22.94	23.15	47043	19.8865	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190111	24.8	25.17	24.73	24.96	1753400	24.96	up	up	correct
AYI.US	Acuity Brands Inc	20190111	121.22	122.74	119.6738	121.73	349036	120.2016	up	down	incorrect
AYX.US	Alteryx Inc	20190111	68.04	70.11	67.564	69.08	1041674	69.08	up	up	correct
AZO.US	AutoZone Inc	20190111	822.84	829.035	817.195	822.88	296938	822.88	up	down	incorrect
AZRE.US	Azure Power Global Limited	20190111	8.75	8.84	8.6022	8.84	9626	8.84	up	down	incorrect
AZUL.US	Azul S.A	20190111	29.4	30	29.02	29.96	1630657	29.96	up	up	correct
AZZ.US	AZZ Inc	20190111	45.63	45.86	44.78	45.47	135411	43.2947	down	up	incorrect
B.US	Barnes Group Inc	20190111	55.95	56.61	55.73	56.45	120708	54.261	up	up	correct
BA.US	The Boeing Company	20190111	348.56	354.36	348.09	352.9	3158852	342.9118	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190111	151.83	153.38	150.1401	151.32	9589415	151.32	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190111	13.3	13.42	13.3	13.38	15979	11.9974	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190111	45.84	46.73	45.64	46.7	984511	44.5372	up	up	correct
BAK.US	Braskem S.A	20190111	25.54	26.12	25.48	25.89	369227	20.5232	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20190111	40.1757	40.6323	40.0665	40.3841	1239594	25.9634	up	down	incorrect
BANC.US	PE	20190111	25.42	25.4987	25.3001	25.4106	2656	20.7316	down	down	correct
BAP.US	Credicorp Ltd	20190111	230.01	230.91	228.155	229.76	139011	197.5584	down	down	correct
BAX.US	Baxter International Inc	20190111	66.9	67.04	66.45	66.81	2490089	64.4594	down	down	correct
BB.US	BlackBerry Limited	20190111	7.49	7.65	7.48	7.57	2314317	7.57	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190111	12.88	13.04	12.57	12.79	193967	12.3868	down	down	correct
BBD.US	Banco Bradesco S.A	20190111	9.1405	9.2645	9.0992	9.2231	16141375	6.6758	up	up	correct
BBDC.US	Barings BDC Inc	20190111	9.59	9.74	9.59	9.67	140611	7.8628	up	up	correct
BBDO.US	Banco Bradesco S.A	20190111	10.02	10.02	10	10	1198	8.8318	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190111	14.11	14.2	14.11	14.2	28206	12.7153	up	up	correct
BBL.US	BHP Group	20190111	41.38	41.55	41.07	41.25	1311261	33.261	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190111	21.39	21.49	21.35	21.35	94450	18.1246	down	up	incorrect
BBU.US	Brookfield Business Partners L.P	20190111	35.48	37.1	35.14	37.1	20116	36.3778	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190111	5.74	5.84	5.73	5.79	10368980	5.0571	up	up	correct
BBW.US	Build	20190111	4.45	4.45	4.35	4.37	31633	4.1152	down	down	correct
BBWI.US	Bath Body Works Inc	20190111	21.9179	22.419	21.3764	21.3845	4386165	19.4922	down	down	correct
BBY.US	Best Buy Co. Inc	20190111	56.42	57.55	56	56.51	3413355	52.1619	up	down	incorrect
BCC.US	Boise Cascade Company	20190111	25.31	25.62	24.75	25.43	425734	21.517	up	up	correct
BCE.US	BCE Inc	20190111	41.59	42.37	41.49	41.8	1303665	35.21	up	up	correct
BCH.US	Banco de Chile	20190111	29.11	30.37	29.01	29.89	44241	26.6327	up	up	correct
BCO.US	The Brink's Company	20190111	68.96	69.92	68.805	69.68	289161	67.582	up	up	correct
BCS.US	Barclays PLC	20190111	7.99	8.13	7.97	8.11	5464553	7.3453	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190111	7.66	7.75	7.64	7.67	258752	6.3305	up	up	correct
BDC.US	Belden Inc	20190111	49.29	50.9	49.11	50.33	307148	49.6897	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190111	8.25	8.32	8.16	8.32	1151404	6.4775	up	up	correct
BDN.US	Brandywine Realty Trust	20190111	13.88	13.96	13.795	13.87	1841949	11.7651	down	down	correct
BDX.US	Becton Dickinson and Company	20190111	228.38	229.53	226.58	228.87	937367	220.0337	up	down	incorrect
BE.US	Bloom Energy Corporation	20190111	11.84	12.69	11.81	12.24	387727	12.24	up	down	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20190111	11.17	11.8	11.08	11.43	371182	7.3771	up	down	incorrect
BEN.US	Franklin Resources Inc	20190111	29.85	30.34	29.605	30.33	3490972	27.0235	up	up	correct
BERY.US	Berry Global Group Inc	20190111	49.87	50.7601	49.8337	50.72	820937	50.72	up	up	correct
BEST.US	BEST Inc	20190111	4.37	4.53	4.305	4.51	705400	4.51	up	down	incorrect
BF.US	B	20190111	46.97	47.07	46.23	46.86	1470558	45.8465	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190111	110.86	111.43	110.36	110.57	203800	110.57	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190111	12.95	12.97	12.89	12.97	120887	11.2348	up	up	correct
BFS.US	Saul Centers Inc	20190111	50.79	51.66	50.48	51.11	31830	43.7768	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190111	12.53	12.59	12.5	12.59	152910	11.2456	up	up	correct
BG.US	Bunge Limited	20190111	56.35	56.64	55.67	55.72	1089100	50.206	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190111	16.7	16.72	16.66	16.69	59001	12.6034	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190111	8.45	8.5685	8.45	8.56	15885	2.0552	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190111	11.86	11.9199	11.79	11.79	127775	9.4777	down	down	correct
BGS.US	B&G Foods Inc	20190111	28.72	29.425	28.57	29.32	507495	23.5546	up	up	correct
BGSF.US	BGSF Inc	20190111	21.97	22.49	21.635	22.39	48692	19.8256	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190111	12.05	12.15	11.98	11.99	115241	9.8463	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190111	5.23	5.28	5.21	5.26	672746	4.2789	up	up	correct
BH.US	Biglari Holdings Inc	20190111	124.33	126.99	123.0003	126.5	5502	126.5	up	up	correct
BHC.US	Bausch Health Companies Inc	20190111	22.4	23.01	21.95	22.62	3633698	22.62	up	up	correct
BHE.US	Benchmark Electronics Inc	20190111	22.88	23.31	22.64	23.1	379609	21.5651	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190111	12.72	12.799	12.69	12.78	159449	10.8969	up	down	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20190111	27.6	28.01	27.4	27.86	142507	25.2559	up	up	correct
BHP.US	BHP Group	20190111	47.44	47.49	47.06	47.2	1729268	39.0592	down	down	correct
BHR.US	PD	20190111	9.54	9.76	9.48	9.56	231492	2.4132	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190111	15.4	15.49	15.4	15.49	1954	13.9869	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190111	37.74	38.165	36.87	37.11	284843	37.11	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190111	10.41	10.46	10.36	10.37	359833	9.2971	down	down	correct
BIG.US	Big Lots Inc	20190111	30.53	31.73	30.47	31.35	1462051	27.9891	up	up	correct
BIO.US	Bio	20190111	240.3	242	238.2	241.42	127811	241.42	up	up	correct
BIT.US	BlackRock Multi	20190111	15.94	16.03	15.9	15.91	84879	12.317	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190111	23.73	24.59	23.47	23.78	1542950	23.78	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190111	47.11	48.29	46.86	48.08	3728392	44.2371	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190111	7.65	7.84	7.55	7.83	780946	7.83	up	up	correct
BKE.US	The Buckle Inc	20190111	18.13	18.97	18.11	18.78	498773	13.2709	up	up	correct
BKH.US	Black Hills Corporation	20190111	63.96	63.96	63.22	63.61	263724	57.7868	down	down	correct
BKI.US	Black Knight Inc	20190111	46.5	46.81	46.16	46.78	501022	46.78	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190111	13.96	14	13.854	14	19380	12.1923	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190111	5.79	5.81	5.78	5.81	55367	4.8144	up	up	correct
BKU.US	BankUnited Inc	20190111	31.7	32.29	31.4	32.15	991956	29.6334	up	down	incorrect
BLD.US	TopBuild Corp	20190111	50.2	51.01	49.54	50.04	235098	50.04	down	down	correct
BLDR.US	Builders FirstSource Inc	20190111	12.01	12.54	12	12.42	866668	12.42	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190111	13.61	13.8	13.61	13.72	128318	11.878	up	up	correct
BLK.US	BlackRock Inc	20190111	395.01	399.625	389.67	397.91	706493	369.2482	up	up	correct
BLL.US	Ball Corporation	20190111	47.52	48.22	47.52	48.12	1783278	46.9887	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190111	14.05	14.1	14.02	14.08	66192	11.3855	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190111	17.78	18.24	17.65	18.12	196029	14.5535	up	up	correct
BMA.US	Banco Macro S.A	20190111	52.11	53.25	51.58	53.17	170619	50.6814	up	down	incorrect
BME.US	BlackRock Health Sciences Trust	20190111	38.25	39.49	37.4	38.9	50865	32.7956	up	up	correct
BMI.US	Badger Meter Inc	20190111	51	51.52	50.3803	51.35	70855	49.8811	up	up	correct
BML.US	PL	20190111	21.05	21.1901	20.87	20.92	27438	18.3835	down	down	correct
BMO.US	Bank of Montreal	20190111	69.74	70.13	69.42	69.92	286000	61.068	up	up	correct
BMY.US	Bristol	20190111	47.5	48.02	47.1	47.99	12470920	43.9679	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190111	4.65	5.13	4.6208	5.11	488026	5.11	up	up	correct
BNS.US	The Bank of Nova Scotia	20190111	53.59	53.8	53.34	53.77	598896	46.4962	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190111	12.62	12.7	12.62	12.66	22591	11.088	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190111	9.93	9.99	9.895	9.96	281834	8.2123	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190111	19.31	19.8	19.05	19.39	1472914	19.39	up	up	correct
BOX.US	Box Inc	20190111	19.03	19.19	18.81	19.06	1329891	19.06	up	up	correct
BP.US	BP p.l.c	20190111	40.22	40.42	40.07	40.24	5746294	33.3616	up	up	correct
BPMP.US	BP Midstream Partners LP	20190111	16.77	16.9576	16.3175	16.57	164971	12.2255	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190111	26.55	26.79	25.9	26.18	392807	21.4426	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190111	98.33	98.8	97.71	98.78	384364	93.9333	up	up	correct
BRC.US	Brady Corporation	20190111	45.71	45.95	45.39	45.78	314295	43.6178	up	down	incorrect
BRFS.US	BRF S.A	20190111	6.21	6.36	6.19	6.29	4965214	6.29	up	up	correct
BRK.US	B	20190111	195.66	196.65	194.5	196.29	3535212	196.29	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190111	10.01	10.025	9.97	10.01	437973	8.5557
BRO.US	Brown & Brown Inc	20190111	27.83	27.87	27.585	27.78	703025	27.0896	down	down	correct
BRSP.US	Brightspire Capital Inc	20190111	16.89	17.13	16.89	16.99	219700	14.0742	up	up	correct
BRT.US	BRT Apartments Corp	20190111	12.18	12.85	12.18	12.79	49857	10.6286	up	up	correct
BRW.US	Voya Prime Rate Trust	20190111	4.75	4.7505	4.68	4.7	473298	4.1766	down	up	incorrect
BRX.US	Brixmor Property Group Inc	20190111	15.7	15.77	15.56	15.77	2327800	13.7321	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190111	21.43	21.75	21.4	21.75	23930	18.7481	up	up	correct
BSAC.US	Banco Santander	20190111	30.41	31.04	30.41	30.94	135021	27.1736	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190111	12.2411	12.426	12.1681	12.426	600104	10.5751	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190111	11.25	11.525	10.97	11.33	663943	10.6186	up	up	correct
BSM.US	Black Stone Minerals L.P	20190111	16.09	16.18	16	16.1	168621	12.4519	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190111	6.37	6.48	6.3632	6.42	1446291	5.9068	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190111	29.68	29.8178	29.35	29.67	49311	23.5645	down	down	correct
BTA.US	BlackRock Long	20190111	11.34	11.4	11.3015	11.4	41063	9.8479	up	up	correct
BTCM.US	BIT Mining Limited	20190111	12.89	13.72	11.8995	12.82	114576	12.82	down	down	correct
BTI.US	British American Tobacco p.l.c	20190111	32.35	32.88	32.21	32.7	2763960	26.1146	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20190111	31.07	31.41	30.9055	31.17	55200	25.4107	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190111	21.52	21.57	21.5	21.56	74945	19.6531	up	down	incorrect
BTU.US	Peabody Energy Corporation	20190111	31.72	32.26	31.66	31.92	640870	29.2322	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190111	11.64	11.72	11.62	11.65	356472	9.5398	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190111	20.27	20.35	19.99	19.99	41054	16.5008	down	down	correct
BUR.US	Burford Capital Limited	20190111	21.45	21.45	21.45	21.45	250	21.1062
BURL.US	Burlington Stores Inc	20190111	164.2	169.67	163.83	166.04	772600	166.04	up	up	correct
BV.US	BrightView Holdings Inc	20190111	13.26	13.83	13.13	13.72	634300	13.72	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190111	30.45	31.05	30.3	30.9	38300	30.5099	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20190111	15.92	16.13	15.765	15.96	888978	15.8732	up	up	correct
BWA.US	BorgWarner Inc	20190111	39.34	39.52	38.69	39.2	1698345	37.2091	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190111	10.8	10.9599	10.8	10.92	28823	8.8587	up	up	correct
BWXT.US	BWX Technologies Inc	20190111	40.5	40.68	40.13	40.62	738300	38.9762	up	up	correct
BX.US	The Blackstone Group Inc	20190111	31.59	32.28	31.32	31.97	5714398	28.4932	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190111	25.46	25.99	25	25.84	82492	25.84	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190111	32.83	33.07	32.79	32.98	745065	26.1342	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190111	12.62	12.62	12.51	12.57	286071	10.5177	down	down	correct
BXP.US	Boston Properties Inc	20190111	118.8	119.31	118.2	119.15	431857	107.8185	up	down	incorrect
BY.US	Byline Bancorp Inc	20190111	17.18	17.4	16.86	17.29	44084	16.8704	up	up	correct
BYD.US	Boyd Gaming Corporation	20190111	26.34	26.46	25.46	26.24	1907105	25.983	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20190111	13.09	13.16	13.08	13.08	41945	11.4618	down	down	correct
BZH.US	Beazer Homes USA Inc	20190111	11.97	12.26	11.92	12.04	343456	12.04	up	up	correct
C.US	PN	20190111	26.57	26.75	26.5	26.57	86261	26.57
CAAP.US	Corporación América Airports S.A	20190111	7.08	7.08	6.86	6.94	69831	6.94	down	down	correct
CABO.US	Cable One Inc	20190111	843.81	854.985	840.205	854.54	21477	839.4987	up	up	correct
CACI.US	CACI International Inc	20190111	148.14	150.07	146.66	149.62	170155	149.62	up	up	correct
CAE.US	CAE Inc	20190111	19.79	19.86	19.58	19.68	140643	19.3551	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20190111	18.91	19.066	18.91	18.98	43715	15.511	up	up	correct
CAG.US	Conagra Brands Inc	20190111	21.47	21.64	21.09	21.61	8479966	19.709	up	up	correct
CAH.US	Cardinal Health Inc	20190111	47.35	47.61	46.97	47.59	1703521	42.8487	up	up	correct
CAI.US	PB	20190111	24.693	24.9	24.693	24.858	2956	19.8746	up	up	correct
CAJ.US	Canon Inc	20190111	28.12	28.22	28.03	28.17	249243	25.3012	up	up	correct
CAL.US	Caleres Inc	20190111	29.71	30.38	29.7	29.77	228310	28.0289	up	down	incorrect
CALX.US	Calix Inc	20190111	9.19	9.23	8.96	9.02	367949	9.02	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190111	16.49	16.625	16.12	16.37	44897	11.4542	down	up	incorrect
CARS.US	Cars.com Inc	20190111	23.04	23.15	22.805	23.07	651285	23.07	up	up	correct
CAT.US	Caterpillar Inc	20190111	131.08	132.32	130.05	132.1	2908649	122.825	up	down	incorrect
CATO.US	The Cato Corporation	20190111	13.86	14.84	13.86	14.63	274115	12.7322	up	up	correct
CB.US	Chubb Limited	20190111	129	129.94	128.24	129.52	1300381	121.5996	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20190111	23.4	23.91	23.35	23.9	706286	22.1777	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190111	8.63	8.65	8.59	8.63	52620	7.0122
CBL.US	PE	20190111	12.26	12.44	12.041	12.25	101198	12.25	down	up	incorrect
CBRE.US	CBRE Group Inc	20190111	41.78	42.54	41.66	42.53	961131	42.53	up	down	incorrect
CBT.US	Cabot Corporation	20190111	45.29	45.45	44.52	45.25	466866	41.2625	down	down	correct
CBU.US	Community Bank System Inc	20190111	61.34	61.9	61.2	61.87	180938	57.3392	up	up	correct
CBZ.US	CBIZ Inc	20190111	20.08	20.36	20.08	20.33	162975	20.33	up	up	correct
CC.US	The Chemours Company	20190111	33.43	34.37	33.35	33.84	1332173	29.2865	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190111	106.61	107.715	105.93	107.38	1482701	97.6468	up	up	correct
CCJ.US	Cameco Corporation	20190111	12.18	12.29	12.075	12.12	1077018	11.9381	down	down	correct
CCK.US	Crown Holdings Inc	20190111	45.58	46.74	45.33	46.55	1013152	46.1913	up	up	correct
CCL.US	Carnival Corporation & plc	20190111	52.22	52.7425	52.07	52.4	3060154	49.7379	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190111	3.3869	3.3869	3.37	3.37	590	3.37	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190111	5.51	5.56	5.4	5.41	61780	5.41	down	down	correct
CCS.US	Century Communities Inc	20190111	21.73	22.12	21.58	21.87	236112	21.7384	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190111	25.53	26.29	25.53	26.2	157077	21.4276	up	up	correct
CCZ.US	Comcast Holdings Corp	20190111	51.7536	51.7536	51.7536	51.7536	126	48.9482
CDAY.US	Ceridian HCM Holding Inc	20190111	36.19	36.26	35.61	35.95	124413	35.95	down	down	correct
CDE.US	Coeur Mining Inc	20190111	4.93	5.035	4.89	4.92	1964793	4.92	down	down	correct
CDR.US	PC	20190111	18.22	18.64	17.7801	18.15	14417	14.4178	down	down	correct
CE.US	Celanese Corporation	20190111	93.48	95.29	93.23	94.76	1155800	88.7442	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190111	29.65	29.8295	29.44	29.57	17941	29.059	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190111	23.68	23.8	23.62	23.7	3732	21.7072	up	up	correct
CEIX.US	CONSOL Energy Inc	20190111	32.43	33.29	32.43	33.16	345161	33.16	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190111	7	7	6.5821	6.9	17827	5.8529	down	up	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190111	60.25	60.55	59.75	59.8	37700	44.7336	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190111	8.11	8.13	8.03	8.08	235544	52.4312	down	up	incorrect
CEPU.US	Central Puerto S.A	20190111	9.99	10.14	9.84	10.07	110348	9.8189	up	up	correct
CEQP.US	P	20190111	9	9	9	9	0	6.6138
CF.US	CF Industries Holdings Inc	20190111	44.83	45.35	43.81	44.4	1995401	40.6326	down	down	correct
CFX.US	Colfax Corporation	20190111	21.69	22.14	21.57	21.94	1722508	21.94	up	up	correct
CFXA.US	Colfax Corporation	20190111	105.6	105.6	103	105.5	147400	98.3453	down	up	incorrect
CGA.US	China Green Agriculture Inc	20190111	0.53	0.55	0.5211	0.55	32130	6.6	up	up	correct
CGAU.US	Centerra Gold Inc	20190111	4.34	4.42	4.31	4.37	74800	4.207	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20190111	30.36	30.8	30.23	30.77	60945	27.3512	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190111	67.32	67.78	66.82	67.15	1091827	64.7553	down	down	correct
CHE.US	Chemed Corporation	20190111	276.62	279.2	276.24	278.01	95417	275.4996	up	down	incorrect
CHGG.US	Chegg Inc	20190111	32.44	32.44	32	32.36	812197	32.36	down	down	correct
CHH.US	Choice Hotels International Inc	20190111	73.99	74.79	73.79	74.74	264721	73.4692	up	up	correct
CHK.US	PD	20190111	49.75	50.66	49.72	50.01	5239	41.1896	up	up	correct
CHN.US	The China Fund Inc	20190111	17.67	17.9329	17.65	17.72	57174	10.2118	up	up	correct
CHRA.US	Charah Solutions Inc	20190111	8.2014	8.375	7.7101	7.9	61664	7.9	down	down	correct
CHS.US	Chico's FAS Inc	20190111	5.96	6.37	5.96	6.18	9468076	5.4377	up	down	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20190111	34.63	34.74	34.48	34.72	70957	30.9583	up	up	correct
CI.US	Cigna Corporation	20190111	189.86	194.83	189.55	194.66	3923729	191.1285	up	down	incorrect
CIA.US	Citizens Inc	20190111	7.57	7.68	7.46	7.56	60950	7.56	down	down	correct
CIB.US	Bancolombia S.A	20190111	43.02	43.5	42.77	43.48	401792	40.1798	up	up	correct
CIEN.US	Ciena Corporation	20190111	36.74	37.05	36.645	36.67	2530578	36.67	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190111	2.3	2.31	2.3	2.3	84516	1.8211
CIG.US	Companhia Energética de Minas Gerais	20190111	3.64	3.75	3.61	3.74	5714738	3.115	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190111	14.77	14.91	14.72	14.87	103308	12.479	up	down	incorrect
CINR.US	Ciner Resources LP	20190111	23.78	23.88	23.11	23.75	8207	20.4902	down	down	correct
CIO.US	PA	20190111	22.6226	22.79	22.6226	22.79	900	18.9418	up	down	incorrect
CIR.US	CIRCOR International Inc	20190111	26.51	27.4	26.225	27.15	148868	27.15	up	up	correct
CIXX.US	CI Financial Corp	20190111	13.31	13.31	13.31	13.31	378	12.8418
CL.US	Colgate	20190111	62.26	62.54	61.75	62.1	2616913	57.8342	down	up	incorrect
CLB.US	Core Laboratories N.V	20190111	69.41	69.41	67.26	68.91	587023	65.6501	down	down	correct
CLF.US	Cleveland	20190111	8.67	8.75	8.5	8.6	6011212	7.4905	down	down	correct
CLH.US	Clean Harbors Inc	20190111	54.95	56.045	54.75	55.63	340066	55.63	up	up	correct
CLI.US	Mack	20190111	20.44	20.55	20.19	20.3	401732	19.0585	down	down	correct
CLPR.US	Clipper Realty Inc	20190111	13.15	13.47	13.15	13.29	65457	11.5624	up	up	correct
CLR.US	Continental Resources Inc	20190111	46.49	46.87	45.67	46.41	1847202	45.6923	down	down	correct
CLS.US	Celestica Inc	20190111	9.08	9.33	9.08	9.2	489750	9.2	up	up	correct
CLW.US	Clearwater Paper Corporation	20190111	30.62	30.88	29.91	30.1	288859	30.1	down	down	correct
CLX.US	The Clorox Company	20190111	153.7	154.56	152.18	153.35	1158639	142.5946	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190111	79.72	80.5	79.31	80.39	556851	69.4751	up	up	correct
CMA.US	Comerica Incorporated	20190111	72.35	73.64	71.88	73.31	1561746	63.688	up	up	correct
CMC.US	Commercial Metals Company	20190111	15.98	15.98	15.69	15.81	1993562	14.7483	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190111	6.16	6.23	6.06	6.22	427594	3.2568	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20190111	507.39	513.3	504	506.95	788176	506.95	down	down	correct
CMI.US	Cummins Inc	20190111	139.02	140.1	138.205	139.54	1152649	128.5975	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190111	7.08	7.23	7.06	7.21	537782	5.7357	up	up	correct
CMP.US	Compass Minerals International Inc	20190111	44.08	44.99	43.82	44.32	348363	38.4841	up	up	correct
CMRE.US	PE	20190111	23.39	23.39	22.7262	22.7392	10930	17.8438	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190111	24.5214	24.8	24.3401	24.8	32348	21.1398	up	up	correct
CMSC.US	CMS Energy Corp	20190111	24.94	25.035	24.67	24.83	453418	21.3651	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190111	4.43	4.43	4.32	4.33	93410	3.7505	down	down	correct
CNA.US	CNA Financial Corporation	20190111	44.54	45.04	44.32	44.7	140646	36.225	up	up	correct
CNC.US	Centene Corporation	20190111	119.14	120.78	118.49	119.98	2470888	59.99	up	up	correct
CNF.US	CNFinance Holdings Limited	20190111	5.52	5.72	5.51	5.55	2129	5.55	up	up	correct
CNHI.US	CNH Industrial N.V	20190111	9.7	9.765	9.655	9.72	554029	9.1882	up	up	correct
CNI.US	Canadian National Railway Company	20190111	79.76	80.05	79.555	79.88	820935	74.5796	up	up	correct
CNK.US	Cinemark Holdings Inc	20190111	39.37	40	39.05	39.65	841995	37.6481	up	up	correct
CNMD.US	CONMED Corporation	20190111	64.07	64.38	63.41	64.24	79516	62.6599	up	up	correct
CNNE.US	Cannae Holdings Inc	20190111	17.96	18.14	17.81	18.06	319098	18.06	up	up	correct
CNP.US	CenterPoint Energy Inc	20190111	29.48	29.5	29.22	29.38	3755126	26.5838	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20190111	26.63	27.345	26.45	27.16	4650769	21.6342	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190111	7.73	7.84	7.57	7.8	574392	3.7335	up	up	correct
CNS.US	Cohen & Steers Inc	20190111	33.74	34.1	33.16	33.97	117454	29.6475	up	down	incorrect
CNX.US	CNX Resources Corporation	20190111	12.45	12.66	12.2	12.58	2623451	12.58	up	up	correct
CO.US	Global Cord Blood Corporation	20190111	5.8	6	5.75	5.85	265405	5.85	up	up	correct
COE.US	China Online Education Group	20190111	7.03	7.37	7.02	7.1181	2762	7.1181	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190111	24	24.28	23.87	24.18	4698456	22.8132	up	down	incorrect
COLD.US	Americold Realty Trust	20190111	27.17	27.51	27.01	27.45	771490	25.686	up	down	incorrect
COO.US	The Cooper Companies Inc	20190111	258.66	261.64	255.83	261.49	185544	261.3487	up	up	correct
COP.US	ConocoPhillips	20190111	67.28	67.34	65.79	66.39	6018564	60.5561	down	down	correct
COR.US	CoreSite Realty Corporation	20190111	90.77	91.97	89.87	91.92	533432	81.5563	up	down	incorrect
CORR.US	PA	20190111	24.2454	24.2454	23.9	24.2	5638	18.7833	down	up	incorrect
COTY.US	Coty Inc	20190111	7.2	7.47	7.175	7.24	11029340	6.8542	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190111	190.07	190.97	189.01	189.18	3606915	35.1026	down	down	correct
CPA.US	Copa Holdings S.A	20190111	86.34	87.82	86	86.98	365100	83.8959	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190111	9.69	9.8577	9.69	9.8	5372	7.7051	up	down	incorrect
CPB.US	Campbell Soup Company	20190111	34.57	35.13	34.28	35.04	2341214	32.1526	up	up	correct
CPE.US	Callon Petroleum Company	20190111	8.42	8.62	8.21	8.49	973161	84.9	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20190111	25.61	25.88	25.53	25.85	196545	22.9767	up	up	correct
CPG.US	Crescent Point Energy Corp	20190111	3.33	3.41	3.31	3.39	1052509	3.3059	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190111	83.78	84.285	82.22	83.37	49691	79.1901	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190111	13.05	13.19	12.94	12.98	425251	11.4231	down	down	correct
CPRI.US	Capri Holdings Limited	20190111	40.08	40.72	39.89	40.21	1914800	40.21	up	up	correct
CPS.US	Cooper	20190111	70.63	71.375	68.9	68.9	255725	68.9	down	down	correct
CPT.US	Camden Property Trust	20190111	88.44	88.97	87.84	88.79	363502	81.0415	up	up	correct
CR.US	Crane Co	20190111	75.86	76.92	75.33	76.91	176522	72.1561	up	up	correct
CRD.US	B	20190111	9.05	9.15	8.99	9	7269	8.3888	down	down	correct
CRH.US	CRH plc	20190111	27.97	28.31	27.89	28.09	905190	25.9402	up	up	correct
CRI.US	Carter's Inc	20190111	82.11	82.555	81.14	81.37	574872	78.0806	down	down	correct
CRK.US	Comstock Resources Inc	20190111	6.47	6.67	6.39	6.5	303315	6.5	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190111	118.83	120.7048	117.81	119.21	291009	119.21	up	up	correct
CRM.US	salesforce.com inc	20190111	146.56	148.0345	145.61	147.55	5185239	147.55	up	up	correct
CRS.US	Carpenter Technology Corporation	20190111	41.07	41.8	40.71	41.44	273197	38.441	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190111	12.3	12.5799	12.2	12.235	10565	9.2467	down	down	correct
CRY.US	CryoLife Inc	20190111	27.47	27.63	27.1	27.24	74738	27.24	down	up	incorrect
CS.US	Credit Suisse Group AG	20190111	11.74	11.89	11.7	11.82	3038247	11.1391	up	down	incorrect
CSAN.US	W	20190111	39.45	39.78	38.64	38.95	1299700	38.6019	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190111	105.26	106.7	104.4	106.26	343760	102.1081	up	up	correct
CSLT.US	Castlight Health Inc	20190111	2.36	2.55	2.36	2.52	816147	2.52	up	down	incorrect
CSR.US	PC	20190111	23.95	23.95	23.52	23.52	2755	20.1249	down	down	correct
CSTM.US	Constellium SE	20190111	7.72	7.92	7.59	7.7	1305397	7.7	down	down	correct
CSU.US	Capital Senior Living Corporation	20190111	7.5701	7.6401	7.4801	7.6401	11143	107.6056	up	up	correct
CSV.US	Carriage Services Inc	20190111	16.54	17.02	16.5	16.98	91623	16.3129	up	down	incorrect
CTA.US	PB	20190111	100.49	101	98.984	101	1447	90.0926	up	up	correct
CTBB.US	Qwest Corp. NT	20190111	20.3	20.55	20.22	20.55	93526	16.8745	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190111	20.91	21.07	20.89	21.05	96062	17.2491	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190111	12.22	13.2962	11.6001	13	550775	13	up	up	correct
CTLT.US	Catalent Inc	20190111	33.83	33.9303	33.57	33.75	639790	33.75	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190111	9.99	10.01	9.99	9.99	125524	9.99
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190111	9.41	9.43	9.31	9.33	17392	35.0386	down	down	correct
CTRA.US	Coterra Energy Inc	20190111	24	24.28	23.87	24.18	4698500	21.9609	up	up	correct
CTS.US	CTS Corporation	20190111	27.37	27.73	27.35	27.57	149978	27.1114	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190111	8.01	8.1903	7.985	8.12	521833	6.9548	up	up	correct
CTZ.US	Qwest Corp. NT	20190111	20.75	21.07	20.75	21.02	17490	18.6861	up	up	correct
CUBE.US	CubeSmart	20190111	28.88	28.97	28.54	28.7	1063121	25.782	down	down	correct
CUBI.US	PF	20190111	24.5668	24.5668	24.4	24.505	3710	20.4249	down	down	correct
CUK.US	Carnival Corporation & plc	20190111	52	52.5	51.83	52.28	366934	49.5184	up	down	incorrect
CULP.US	Culp Inc	20190111	18.92	19.335	18.84	19	38223	17.4043	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20190111	11.32	11.745	11.1	11.55	127378	10.9875	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190111	8.47	8.54	8.43	8.52	1289667	30.965	up	up	correct
CVA.US	Covanta Holding Corporation	20190111	14.86	14.975	14.73	14.95	862286	13.1577	up	down	incorrect
CVEO.US	Civeo Corporation	20190111	2.01	2.42	1.96	2.2	863147	26.4	up	up	correct
CVI.US	CVR Energy Inc	20190111	29.1007	29.4014	28.9108	29.1324	367215	21.897	up	up	correct
CVNA.US	Carvana Co	20190111	34.02	36.965	33.6	36.8	1598379	36.8	up	up	correct
CVS.US	CVS Health Corporation	20190111	65.18	65.82	64.36	65.81	11396328	60.1478	up	up	correct
CVX.US	Chevron Corporation	20190111	113	113.05	111.67	112.54	4491701	97.2497	down	down	correct
CW.US	Curtiss	20190111	106.7	107.7	106.37	107.45	219011	105.5225	up	up	correct
CWEN.US	Clearway Energy Inc	20190111	16.45	16.49	16.02	16.24	1725141	14.1991	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190111	16	16.07	15.6	15.76	627976	13.6811	down	down	correct
CWH.US	Camping World Holdings Inc	20190111	13.5	13.64	13.11	13.52	904475	11.4542	up	up	correct
CWK.US	Cushman & Wakefield plc	20190111	15.32	15.75	15.28	15.59	244101	15.59	up	up	correct
CWT.US	California Water Service Group	20190111	45.87	46.07	45.5	45.88	133454	43.7128	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190111	5.22	5.29	5.17	5.24	4425564	5.1081	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190111	4.9	4.91	4.82	4.84	124844	4.1817	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190111	9.22	9.26	9.17	9.21	21687	7.9641	down	down	correct
CXP.US	Columbia Property Trust Inc	20190111	20.11	20.15	19.97	20.08	393082	15.5484	down	down	correct
CXW.US	CoreCivic Inc	20190111	19.31	19.61	19.23	19.49	587134	17.0745	up	up	correct
CYD.US	China Yuchai International Limited	20190111	14.05	14.605	13.79	14.52	60708	11.8042	up	up	correct
CYH.US	Community Health Systems Inc	20190111	3.73	3.83	3.59	3.76	1303080	3.76	up	up	correct
CZZ.US	Cosan Limited	20190111	9.84	10.19	9.805	10.11	2357012	9.4865	up	down	incorrect
D.US	Dominion Energy Inc	20190111	71.18	71.45	69.42	69.85	5615608	61.7605	down	down	correct
DAC.US	Danaos Corporation	20190111	0.95	0.9899	0.8699	0.9631	2412	13.1898	up	up	correct
DAL.US	Delta Air Lines Inc	20190111	48.22	48.67	47.59	48.56	6577866	46.9527	up	up	correct
DAN.US	Dana Incorporated	20190111	16.31	16.445	15.72	15.95	1375233	15.2073	down	down	correct
DAR.US	Darling Ingredients Inc	20190111	20.43	20.58	20.15	20.46	713566	20.46	up	up	correct
DAVA.US	Endava plc	20190111	24.445	24.445	23.12	23.3	59604	23.3	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190111	8.53	8.6174	8.475	8.56	3844614	8.414	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20190111	3.74	4.08	3.66	4	2063014	4	up	down	incorrect
DBI.US	Designer Brands Inc	20190111	25.78	26.02	25.33	25.62	913359	23.8652	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190111	19.41	19.52	19.31	19.43	56155	15.5292	up	up	correct
DBRG.US	PJ	20190111	20.07	20.2904	19.75	20.04	42844	16.4016	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190111	8.2	8.2	8.1701	8.2	9815	6.6671
DCI.US	Donaldson Company Inc	20190111	45.62	46.09	45.35	46.05	445711	43.9417	up	up	correct
DCM.US	NTT DOCOMO INC	20190111	9800	9800	9750	9790	564320	9790	down	up	incorrect
DCO.US	Ducommun Incorporated	20190111	36.97	37.11	36.2	37.1	31102	37.1	up	up	correct
DCP.US	PC	20190111	23.6	23.6	23.3893	23.525	7728	17.9559	down	up	incorrect
DD.US	DuPont de Nemours Inc	20190111	55.24	55.7249	54.71	55.28	5032373	74.7739	up	up	correct
DDD.US	3D Systems Corporation	20190111	11.03	11.28	11.03	11.17	1007488	11.17	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190111	12.21	12.51	12.027	12.33	33358	9.4397	up	up	correct
DDS.US	Dillard's Inc	20190111	64.92	66.925	64.75	65.23	508798	63.4192	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190111	26.2067	26.2539	26.05	26.06	4249	20.787	down	down	correct
DE.US	Deere & Company	20190111	157.77	159.785	156.61	158.28	2039033	151.5642	up	up	correct
DEA.US	Easterly Government Properties Inc	20190111	17	17.02	16.85	17.01	263118	14.7076	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190111	113.6	115.26	110.8701	113.3	750371	113.3	down	down	correct
DEI.US	Douglas Emmett Inc	20190111	35.33	35.44	34.98	35.26	471406	32.2103	down	down	correct
DELL.US	Dell Technologies Inc	20190111	44.95	45.72	44.4	44.47	2699938	22.5393	down	down	correct
DEO.US	Diageo plc	20190111	140.35	141.2	139.94	141.06	321823	131.5922	up	up	correct
DESP.US	Despegar.com Corp	20190111	13.5	13.945	13.42	13.9	321391	13.9	up	down	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190111	9.12	9.17	9.085	9.17	66478	7.2027	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190111	15.24	15.67	15.205	15.59	123517	15.59	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190111	21.52	21.81	21.5101	21.77	23767	17.6646	up	up	correct
DFS.US	Discover Financial Services	20190111	62.1	62.75	61.69	62.54	1721172	58.3444	up	up	correct
DG.US	Dollar General Corporation	20190111	29.125	29.31	28.91	29.015	2060852	113.4826	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190111	84.25	85.13	84.11	85.03	1098131	79.851	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190111	2.86	2.87	2.84	2.86	180345	2.2182
DHI.US	D.R. Horton Inc	20190111	39.11	40.13	38.84	39.6	5860571	38.2603	up	up	correct
DHT.US	DHT Holdings Inc	20190111	4.3	4.3	4.17	4.28	517743	3.211	down	up	incorrect
DHX.US	DHI Group Inc	20190111	1.94	1.99	1.8757	1.96	39085	1.96	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190111	16.85	16.93	16.72	16.8	104618	13.97	down	down	correct
DIN.US	Dine Brands Global Inc	20190111	78.53	81.98	78.53	81.94	412143	75.3092	up	up	correct
DIS.US	The Walt Disney Company	20190111	112.18	112.92	111.73	112.65	4819131	111.2899	up	up	correct
DK.US	Delek US Holdings Inc	20190111	32.4	33.06	31.95	32.07	1750113	29.4888	down	down	correct
DKL.US	Delek Logistics Partners LP	20190111	30.38	30.38	29.64	29.82	26669	21.4928	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190111	33.15	33.78	32.79	33.36	1391401	29.5785	up	up	correct
DLB.US	Dolby Laboratories Inc	20190111	63.28	64.32	63.24	63.96	196100	61.7608	up	up	correct
DLNG.US	PB	20190111	21.575	21.7	21.25	21.69	21420	15.6165	up	up	correct
DLX.US	Deluxe Corporation	20190111	42.59	43.21	42.235	42.85	287582	38.7584	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190111	12.45	12.45	12.37	12.42	26773	10.8298	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190111	20.88	21.499	20.804	21.33	43376	16.0308	up	up	correct
DNOW.US	NOW Inc	20190111	13.09	13.49	13.01	13.35	604982	13.35	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190111	10.93	11.03	10.87	10.91	399863	8.8936	down	down	correct
DOC.US	Physicians Realty Trust	20190111	16.41	16.44	16.24	16.39	1257360	14.1698	down	down	correct
DOOR.US	Masonite International Corporation	20190111	49.9	51.59	49.53	51.41	232809	51.41	up	up	correct
DOV.US	Dover Corporation	20190111	77.19	78.08	76.94	77.86	1290953	73.9529	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190111	13.29	13.5	13.15	13.47	276711	9.9232	up	up	correct
DPZ.US	Domino's Pizza Inc	20190111	246.98	251.95	246.625	248.99	432779	242.4816	up	down	incorrect
DQ.US	Daqo New Energy Corp	20190111	26.75	26.7575	26.365	26.48	436430	5.296	down	down	correct
DRD.US	DRDGOLD Limited	20190111	2.07	2.17	2.03	2.05	37654	1.7791	down	down	correct
DRE.US	Duke Realty Corporation	20190111	27.07	27.54	26.9	27.54	2835897	25.5421	up	up	correct
DRI.US	Darden Restaurants Inc	20190111	106.42	108.2	106.42	107.99	1340743	102.1698	up	up	correct
DRQ.US	Dril	20190111	36.82	38.065	36.5608	37.9	486926	37.9	up	up	correct
DS.US	PD	20190111	24.75	24.75	24.75	24.75	350	21.3138
DSL.US	DoubleLine Income Solutions Fund	20190111	18.65	18.76	18.5	18.72	317458	13.8656	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190111	7.34	7.34	7.3	7.32	313003	6.3387	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190111	10.4	10.455	10.36	10.45	305407	8.3864	up	up	correct
DSX.US	PB	20190111	24.21	24.3	24.1135	24.1803	2253	19.2511	down	down	correct
DTE.US	DTE Energy Company	20190111	111.79	112.2	110.6276	111.86	797367	86.7786	up	up	correct
DTF.US	DTF Tax	20190111	12.8	12.87	12.8	12.86	34993	11.674	up	up	correct
DTLA.US	P	20190111	21.24	21.2479	21	21.11	17292	21.11	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190111	23.06	23.4	22.9627	23.34	49108	20.0752	up	up	correct
DTY.US	DTE Energy Company	20190111	25.78	25.9199	25.41	25.41	47402	21.425	down	down	correct
DUKB.US	Duke Energy Corp	20190111	24.9	24.94	24.62	24.75	98045	21.166	down	down	correct
DVA.US	DaVita Inc	20190111	54.83	56.12	54.59	56.07	1700561	56.07	up	down	incorrect
DVD.US	Dover Motorsports Inc	20190111	2.02	2.05	2.02	2.03	22534	1.7868	up	up	correct
DVN.US	Devon Energy Corporation	20190111	25.8	26.5	25.69	26.36	7810979	23.4625	up	down	incorrect
DXC.US	DXC Technology Company	20190111	60.18	61.1	59.85	61.08	1738294	58.7134	up	up	correct
DY.US	Dycom Industries Inc	20190111	58.9	59.31	57.91	59.07	365938	59.07	up	up	correct
E.US	Eni S.p.A	20190111	32.54	32.72	32.37	32.7	363487	26.9847	up	up	correct
EAF.US	GrafTech International Ltd	20190111	13.46	13.925	13.38	13.76	1191905	13.1541	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190111	23.39	23.5	23.25	23.5	67251	21.8778	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190111	10.89	11	10.89	11	21848	8.0144	up	up	correct
EAT.US	Brinker International Inc	20190111	49.04	49.79	48.68	49.07	1173138	46.7858	up	up	correct
EB.US	Eventbrite Inc	20190111	32.22	32.86	30.4	30.5	201318	30.5	down	down	correct
EBF.US	Ennis Inc	20190111	20.23	20.24	19.98	20.09	111755	17.6512	down	up	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20190111	8.33	8.45	8.275	8.36	321272	7.2705	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190111	64.12	66.02	63.74	64.09	294822	64.09	down	down	correct
EC.US	Ecopetrol S.A	20190111	18.53	18.55	18.28	18.42	749598	14.8929	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20190111	15.1	15.17	14.81	14.82	148919	10.1819	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190111	25.41	25.75	25.41	25.681	1852	20.5624	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190111	24.49	25	24.45	24.73	6723	20.2099	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190111	24.6225	24.738	24.5965	24.6212	3921	21.4872	down	down	correct
ECL.US	Ecolab Inc	20190111	148.72	149.66	148.37	149.57	703875	145.4376	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190111	11.27	11.3139	11.01	11.24	46961	11.24	down	down	correct
ECVT.US	Ecovyst Inc	20190111	14.89	14.975	14.71	14.79	61759	10.509	down	down	correct
ED.US	Consolidated Edison Inc	20190111	76.43	76.51	75.56	75.93	1378436	67.745	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190111	6.47	6.535	6.47	6.51	227285	5.1949	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190111	11.8	11.95	11.77	11.94	98220	8.174	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190111	11.51	11.78	11.51	11.65	59654	8.2595	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190111	27.21	28	26.61	27.76	130915	27.76	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190111	60.84	61.42	59.07	60.69	15889890	6.069	down	down	correct
EEA.US	The European Equity Fund Inc	20190111	8.09	8.2995	8.09	8.2204	4367	7.5561	up	up	correct
EEX.US	Emerald Holding Inc	20190111	12.72	12.98	12.7	12.8	248846	12.3574	up	down	incorrect
EFL.US	Eaton Vance Floating	20190111	8.93	8.95	8.84	8.87	46672	7.6257	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190111	13.07	13.09	13	13.04	144859	10.6861	down	down	correct
EFT.US	Eaton Vance Floating	20190111	13.28	13.3053	13.14	13.16	165041	10.8785	down	down	correct
EFX.US	Equifax Inc	20190111	95.92	96.66	95.91	96.65	632250	93.9046	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190111	12.9	13.0119	12.9	13	1066	11.7189	up	down	incorrect
EGHT.US	8x8 Inc	20190111	19.82	20.2	19.73	20.2	719396	20.2	up	up	correct
EGO.US	Eldorado Gold Corporation	20190111	3.02	3.09	3.01	3.06	1163623	3.06	up	up	correct
EGP.US	EastGroup Properties Inc	20190111	93.88	95.07	93.42	94.98	151082	88.9405	up	up	correct
EGY.US	VAALCO Energy Inc	20190111	1.82	1.88	1.75	1.79	321703	1.79	down	down	correct
EHC.US	Encompass Health Corporation	20190111	64.47	65.18	64.01	65.01	505921	62.1412	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190111	9.01	9.05	9	9.02	217822	7.0743	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190111	9.36	9.3622	9.3113	9.35	58876	8.5245	down	down	correct
EIG.US	Employers Holdings Inc	20190111	42.6	42.84	42.23	42.42	78296	39.2874	down	down	correct
EIX.US	Edison International	20190111	59.09	59.4	58.63	59.32	1927804	52.8366	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20190111	125.28	126.62	124.11	125.94	2895578	122.983	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190111	31.4	32.06	31.12	31.96	1506114	31.96	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190111	23.83	24.4	23.7101	24.27	34201	21.5396	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190111	8.26	8.29	7.9101	8.21	457836	8.21	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190111	8.56	9	8.56	8.91	955530	3.8514	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190111	98.86	99.355	98.42	99.19	705028	46.7939	up	up	correct
ELVT.US	Elevate Credit Inc	20190111	4.87	5.03	4.84	4.9	162318	4.9	up	up	correct
ELY.US	Callaway Golf Company	20190111	16.34	16.41	16.1859	16.33	565844	16.2733	down	up	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190111	12.9	13.18	12.8986	13.11	857824	10.1076	up	up	correct
EME.US	EMCOR Group Inc	20190111	63.21	64.25	63.04	64.03	237497	63.176	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190111	13.799	13.8799	13.77	13.8	49730	11.1151	up	up	correct
EMN.US	Eastman Chemical Company	20190111	75.9	77.095	75.78	76.9	800392	69.7477	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190111	9.38	9.38	9.25	9.3	36115	35.0277	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190111	23.34	23.63	23.2622	23.63	30197	21.4837	up	down	incorrect
EMR.US	Emerson Electric Co	20190111	61.89	62.16	61.41	62.02	2250726	57.1648	up	up	correct
ENB.US	Enbridge Inc	20190111	34.56	34.65	34.26	34.54	3425048	28.2507	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190111	25.09	25.4	24.95	25.15	152367	22.1642	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190111	15.17	15.17	14.71	14.81	411460	10.6382	down	up	incorrect
ENIA.US	Enel Américas S.A	20190111	9.72	9.96	9.72	9.93	2570344	8.594	up	down	incorrect
ENIC.US	Enel Chile S.A	20190111	5.07	5.19	5.05	5.17	296168	4.2788	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190111	23.3699	23.5357	23.3699	23.5357	1530	20.2933	up	up	correct
ENLC.US	EnLink Midstream LLC	20190111	11.37	11.46	10.93	11	2554294	7.8297	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190111	25.3	26.75	25.3	25.88	14759	23.2969	up	down	incorrect
ENS.US	EnerSys	20190111	80.56	81.25	80.22	80.45	217998	78.1354	down	down	correct
ENV.US	Envestnet Inc	20190111	51.64	53.07	51.64	52.36	205433	52.36	up	up	correct
ENVA.US	Enova International Inc	20190111	21.51	22.28	21.45	22.27	291041	22.27	up	up	correct
ENZ.US	Enzo Biochem Inc	20190111	2.98	3.2	2.94	3.17	210800	3.17	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190111	5.11	5.2	5.08	5.15	432463	3.8294	up	up	correct
EOG.US	EOG Resources Inc	20190111	97.86	98.01	95.96	96.87	3206060	88.8685	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190111	13.27	13.39	13.19	13.35	152634	10.8097	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190111	16.2	16.31	16.01	16.31	102568	13.4186	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190111	20	20.19	19.99	20.19	103612	17.927	up	up	correct
EP.US	PC	20190111	44.195	45.38	44.065	45.38	2400	45.38	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190111	21.9	22.25	21.71	22.2	198628	22.0762	up	up	correct
EPAM.US	EPAM Systems Inc	20190111	128.95	131.27	128.42	130.48	276664	130.48	up	up	correct
EPC.US	Edgewell Personal Care Company	20190111	37.81	38.78	37.81	38.76	696196	37.997	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190111	27	27.22	26.88	27.03	6107269	21.3564	up	up	correct
EPR.US	PG	20190111	21.815	21.87	21.6627	21.87	8299	18.3007	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190111	14.36	14.45	14.25	14.27	254600	12.6006	down	down	correct
EQC.US	PD	20190111	25.6995	25.77	25.5	25.77	3174	21.7491	up	up	correct
EQNR.US	Equinor ASA	20190111	22.51	22.66	22.34	22.61	1440045	19.9729	up	up	correct
EQR.US	Equity Residential	20190111	67.3	67.78	67.11	67.55	1606144	61.4837	up	up	correct
EQT.US	EQT Corporation	20190111	19.56	20.41	19.39	20.37	3791103	20.0887	up	up	correct
ERF.US	Enerplus Corporation	20190111	8.92	9.17	8.8	9.04	782212	8.4413	up	up	correct
ERJ.US	Embraer S.A	20190111	23.5	23.68	23.05	23.23	2167666	23.23	down	down	correct
ES.US	Eversource Energy	20190111	65.97	66.25	65.43	65.99	1301369	60.7441	up	down	incorrect
ESE.US	ESCO Technologies Inc	20190111	65.78	66.325	65.44	65.75	116732	65.0686	down	down	correct
ESGC.US	Eros STX Global Corporation	20190111	9.09	9.35	8.96	9.28	121664	9.28	up	up	correct
ESI.US	Element Solutions Inc	20190111	11.71	11.87	11.65	11.84	1119100	11.6625	up	up	correct
ESNT.US	Essent Group Ltd	20190111	37.04	37.04	35.92	36.64	472600	35.2746	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20190111	14.86	14.97	14.77	14.92	1028560	13.9893	up	up	correct
ESS.US	Essex Property Trust Inc	20190111	248.71	249.7	247.67	249.43	321331	229.3054	up	up	correct
ESTC.US	Elastic N.V	20190111	74.91	75.45	73.78	74.77	212192	74.77	down	down	correct
ESTE.US	Earthstone Energy Inc	20190111	6.3	6.42	6.28	6.35	144620	6.35	up	down	incorrect
ETB.US	Eaton Vance Tax	20190111	14.3	14.3	14.2101	14.26	53993	11.291	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190111	18.45	18.52	18.17	18.28	366300	15.2484	down	down	correct
ETG.US	Eaton Vance Tax	20190111	14.34	14.5	14.34	14.44	239417	11.5212	up	up	correct
ETI.US	P	20190111	13.2	13.2	13.2	13.2	95928	7.2287
ETJ.US	Eaton Vance Risk	20190111	8.6	8.65	8.53	8.6	310427	6.8245
ETN.US	Eaton Corporation plc	20190111	69.63	70.37	69.63	70.22	1676694	64.4251	up	up	correct
ETO.US	Eaton Vance Tax	20190111	20.37	20.3965	20.26	20.3	44143	15.9751	down	down	correct
ETP.US	P	20190111	18.2	18.2	18.2	18.2	600	16.7547
ETR.US	Entergy Corporation	20190111	86.65	86.9425	85.385	85.82	1921501	77.0359	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190111	21.09	21.46	20.81	21.01	2190683	15.7321	down	up	incorrect
ETV.US	Eaton Vance Tax	20190111	14.35	14.38	14.27	14.31	256603	10.9508	down	down	correct
ETW.US	Eaton Vance Tax	20190111	9.82	9.87	9.7	9.78	299127	7.7099	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190111	19.66	19.67	19.59	19.62	22811	17.4145	down	down	correct
ETY.US	Eaton Vance Tax	20190111	10.8	10.83	10.7	10.78	393624	8.4908	down	down	correct
EURN.US	Euronav NV	20190111	7.65	7.68	7.57	7.67	195469	6.2976	up	up	correct
EVA.US	Enviva Partners LP	20190111	29.38	29.453	29	29.15	24308	23.4874	down	down	correct
EVC.US	Entravision Communications Corporation	20190111	3.35	3.56	3.35	3.53	295518	3.0388	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190111	6.12	6.12	6.04	6.1	232454	5.0497	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190111	12.7455	12.7455	12.7155	12.7255	24831	10.118	down	down	correct
EVH.US	Evolent Health Inc	20190111	19.07	19.47	18.205	18.26	1662225	18.26	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190111	11.55	11.58	11.48	11.49	100793	10.1193	down	down	correct
EVR.US	Evercore Inc	20190111	79.6	81.57	79.35	81.29	560368	75.0176	up	down	incorrect
EVRG.US	Evergy Inc	20190111	56.76	56.95	56.33	56.47	2056810	50.994	down	down	correct
EVRI.US	Everi Holdings Inc	20190111	6	6.39	5.89	6.35	1441041	6.35	up	up	correct
EVT.US	Eaton Vance Tax	20190111	20.11	20.26	20.106	20.25	126704	16.2121	up	up	correct
EVTC.US	EVERTEC Inc	20190111	28.34	28.57	27.9108	28.27	562382	27.7699	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190111	154.38	154.5	151.22	152.8	3033636	50.9333	down	down	correct
EXD.US	Eaton Vance Tax	20190111	8.86	8.8771	8.8088	8.8771	5158	7.2586	up	up	correct
EXG.US	Eaton Vance Tax	20190111	7.85	7.9	7.7973	7.84	710998	6.2547	down	down	correct
EXK.US	Endeavour Silver Corp	20190111	2.24	2.245	2.18	2.2	617735	2.2	down	down	correct
EXP.US	Eagle Materials Inc	20190111	66.9	67.46	65.4	65.67	756657	64.9355	down	down	correct
EXPR.US	Express Inc	20190111	5.02	5.47	5.02	5.35	2058144	5.35	up	up	correct
EXR.US	Extra Space Storage Inc	20190111	90.12	90.46	89.08	89.73	673832	81.562	down	down	correct
EXTN.US	Exterran Corporation	20190111	19.41	19.51	19.18	19.42	81000	19.42	up	up	correct
FAF.US	First American Financial Corporation	20190111	47.36	47.36	46.5701	47.07	464288	42.8903	down	up	incorrect
FBC.US	Flagstar Bancorp Inc	20190111	28.33	28.94	27.78	28.83	455721	28.3367	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190111	42.12	43.02	41.99	42.86	1271982	41.1637	up	up	correct
FBK.US	FB Financial Corporation	20190111	35.7	36.61	35.56	36.5	48699	35.3422	up	up	correct
FBP.US	First BanCorp	20190111	8.87	8.92	8.795	8.89	1016999	8.3135	up	up	correct
FC.US	Franklin Covey Co	20190111	23.96	25.65	23.55	23.95	79888	23.95	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190111	12.74	12.89	12.73	12.87	406010	11.5235	up	up	correct
FCN.US	FTI Consulting Inc	20190111	67.14	68.605	67.14	67.85	255406	67.85	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190111	25.95	26.32	25.91	26.31	182615	23.1645	up	down	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20190111	24.95	24.95	24.85	24.95	1800	20.8012
FCT.US	First Trust Senior Floating Rate Income Fund II	20190111	11.74	11.76	11.68	11.7	69611	9.0245	down	down	correct
FCX.US	Freeport	20190111	11.51	11.74	11.365	11.6	21532949	11.2764	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190111	13.65	13.67	13.56	13.66	71404	10.9157	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190111	30.71	31.37	30.51	30.77	359164	29.7746	up	up	correct
FDS.US	FactSet Research Systems Inc	20190111	204.34	204.91	202.5	203.71	277172	197.8174	down	down	correct
FDX.US	FedEx Corporation	20190111	169.49	171.14	167.2	170.99	2836729	164.0094	up	up	correct
FE.US	FirstEnergy Corp	20190111	38.57	38.57	38.09	38.37	3506869	33.9471	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190111	2.6872	2.69	2.59	2.61	2887	2.492	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190111	11.1	11.1	11.01	11.01	190384	8.2304	down	down	correct
FENG.US	Phoenix New Media Limited	20190111	3.29	3.38	3.18	3.37	90468	0.2274	up	up	correct
FERG.US	Ferguson plc	20190111	67.3	67.3	67.3	67.3	0	62.1642
FET.US	Forum Energy Technologies Inc	20190111	5.37	5.51	5.27	5.38	1585745	107.6	up	up	correct
FF.US	FutureFuel Corp	20190111	16.12	16.77	16.12	16.58	119904	9.9887	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190111	13.65	13.75	13.6301	13.75	17862	11.0839	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190111	17.65	17.65	17.43	17.45	130748	14.1974	down	up	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190111	5.85	5.85	5.78	5.79	81313	4.3812	down	up	incorrect
FHI.US	Federated Hermes Inc	20190111	25.67	25.67	24.68	25.3	702338	21.749	down	down	correct
FICO.US	Fair Isaac Corporation	20190111	204.3	205.94	202.35	205.78	237776	205.78	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190111	14.38	14.54	14.38	14.4	56953	11.8923	up	up	correct
FINV.US	FinVolution Group	20190111	3.85	3.93	3.8	3.91	720000	3.3801	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190111	103.2	103.78	102.69	103.53	1306035	100.1327	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190111	8.89	8.89	8.75	8.78	69873	8.0719	down	down	correct
FIX.US	Comfort Systems USA Inc	20190111	46.27	47.08	46.04	47.05	195312	45.9187	up	up	correct
FL.US	Foot Locker Inc	20190111	55.75	57.39	55.75	56.5	2179271	52.26	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190111	17.88	17.88	17.71	17.72	26873	14.4235	down	down	correct
FLO.US	Flowers Foods Inc	20190111	19.18	19.29	18.94	19.29	936018	17.4039	up	down	incorrect
FLOW.US	SPX FLOW Inc	20190111	31.52	31.99	31.34	31.84	224613	31.7119	up	down	incorrect
FLR.US	Fluor Corporation	20190111	35.8	36.88	35.4583	36.64	2968782	35.1731	up	up	correct
FLS.US	Flowserve Corporation	20190111	41.09	41.59	40.55	41.55	609114	39.1305	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190111	188.36	189.38	186.935	189	373508	189	up	up	correct
FMC.US	FMC Corporation	20190111	79.86	80.7	79.101	80.33	573363	66.1675	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190111	12.78	12.83	12.78	12.82	20710	11.2261	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190111	33.99	34.25	33.84	34.22	343155	32.4253	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190111	93.05	93.815	92.801	93.35	577485	88.27	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190111	13.47	13.47	13.3	13.45	6740	11.6157	down	down	correct
FN.US	Fabrinet	20190111	55.78	57.01	55.3	57	586877	57	up	up	correct
FNB.US	PE	20190111	26.2635	26.99	26.2635	26.97	54713	22.2646	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190111	31.01	31.88	30.78	31.4	837700	31.4	up	up	correct
FNF.US	Fidelity National Financial Inc	20190111	33.96	34.07	33.47	33.93	1705480	30.5863	down	down	correct
FNV.US	Franco	20190111	70.06	70.44	69.6	70.31	409292	68.5723	up	up	correct
FOE.US	Ferro Corporation	20190111	16.72	17.08	16.57	16.79	435347	16.79	up	down	incorrect
FOF.US	Cohen & Steers Closed	20190111	11.87	11.91	11.76	11.78	87725	9.38	down	down	correct
FOR.US	Forestar Group Inc	20190111	15.59	16.02	15.59	15.94	52053	15.94	up	up	correct
FPAC.US	U	20190111	9.7	9.7066	9.7	9.7066	2106	8.4013	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190111	20.4	20.52	20.33	20.49	173556	16.7374	up	up	correct
FPH.US	Five Point Holdings LLC	20190111	8.1	8.135	7.66	7.72	94126	7.72	down	up	incorrect
FPI.US	Farmland Partners Inc	20190111	5.99	6.04	5.91	5.93	226604	5.5245	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190111	8.44	8.47	8.37	8.39	179332	6.4192	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190111	30.07	30.34	29.89	30.32	504573	28.3519	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190111	12.54	12.55	12.44	12.45	284103	10.1759	down	up	incorrect
FRO.US	Frontline Ltd	20190111	5.64	5.65	5.55	5.61	467962	4.5958	down	up	incorrect
FRT.US	PC	20190111	21.61	22.21	21.61	22.21	19260	19.3745	up	up	correct
FSK.US	FS KKR Capital Corp	20190111	6.01	6.01	5.91	5.99	424394	16.4593	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190111	3.75	3.76	3.69	3.71	437497	3.71	down	down	correct
FSR.US	Fisker Inc	20190111	9.66	9.66	9.66	9.66	100	9.66
FSS.US	Federal Signal Corporation	20190111	21.47	22.08	21.47	22	292820	21.3258	up	up	correct
FT.US	Franklin Universal Trust	20190111	6.6	6.605	6.57	6.58	36324	5.5986	down	down	correct
FTCH.US	Farfetch Limited	20190111	18.86	18.93	18.18	18.47	499412	18.47	down	down	correct
FTI.US	TechnipFMC plc	20190111	21.516	21.9598	21.4099	21.8055	4304099	15.4966	up	up	correct
FTK.US	Flotek Industries Inc	20190111	2.86	2.9	2.52	2.76	22412605	2.76	down	down	correct
FTS.US	Fortis Inc	20190111	34.35	34.37	33.99	34.24	209265	30.7093	down	down	correct
FTV.US	Fortive Corporation	20190111	69.23	69.57	68.87	69.51	1102678	57.4949	up	up	correct
FUBO.US	fuboTV Inc	20190111	0.1875	0.23	0.1875	0.225	17710	6.75	up	up	correct
FUL.US	H.B. Fuller Company	20190111	44.59	45.42	44.582	44.74	437854	43.0243	up	up	correct
FUN.US	Cedar Fair L.P	20190111	53.59	53.99	53.3101	53.62	84549	48.9427	up	up	correct
G.US	Genpact Limited	20190111	27.51	28.01	27.51	27.99	397400	27.3286	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190111	5.49	5.52	5.475	5.48	541763	4.1224	down	down	correct
GAM.US	PB	20190111	25.72	25.8224	25.72	25.8113	730	21.5532	up	up	correct
GATX.US	GATX Corporation	20190111	71.86	72.85	71.7075	72.18	180792	67.1763	up	up	correct
GB.US	Global Blue Group Holding AG	20190111	9.7	9.7066	9.7	9.7066	2106	9.7066	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190111	22.08	22.14	21.9101	22.01	47309	18.1986	down	down	correct
GBL.US	GAMCO Investors Inc	20190111	18.8	18.8	18.46	18.49	52237	16.0533	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190111	38.67	39.6	38.35	39.54	451848	35.4553	up	up	correct
GCI.US	Gannett Co Inc	20190111	12.95	13.13	12.92	13.06	261939	10.7684	up	up	correct
GCO.US	Genesco Inc	20190111	46.7	47.74	46.15	47.48	416280	47.48	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20190111	24.96	25.35	24.96	25.06	433885	25.06	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190111	4.73	4.77	4.692	4.75	39703	3.7137	up	up	correct
GD.US	General Dynamics Corporation	20190111	161.28	163.85	160.9	163.81	1239323	151.5226	up	up	correct
GDDY.US	GoDaddy Inc	20190111	63.56	63.9	62.6	63.06	771913	63.06	down	up	incorrect
GDL.US	The GDL Fund	20190111	9.29	9.29	9.19	9.19	25926	8.0459	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190111	15.62	15.74	15.61	15.66	17833	12.6657	up	up	correct
GDOT.US	Green Dot Corporation	20190111	81.25	82.19	80.81	82.06	350402	82.06	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190111	19.28	19.5927	19.25	19.57	346177	16.2764	up	up	correct
GE.US	General Electric Company	20190111	8.8674	8.9473	8.7174	8.9373	10083661	67.9137	up	up	correct
GEF.US	Greif Inc	20190111	39.56	39.85	39.055	39.62	144743	34.9756	up	up	correct
GEL.US	Genesis Energy L.P	20190111	21.14	21.2	20.71	21.08	506090	15.929	down	down	correct
GEO.US	The GEO Group Inc	20190111	21.77	22.12	21.59	21.98	517474	16.9227	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190111	5.3	5.35	5.195	5.2	536646	37.4924	down	down	correct
GES.US	Guess' Inc	20190111	21.84	22.37	21.77	21.99	507251	20.5348	up	up	correct
GF.US	The New Germany Fund Inc	20190111	12.729	12.98	12.72	12.83	7168	10.3667	up	up	correct
GFF.US	Griffon Corporation	20190111	12	12.37	12	12.33	164802	11.8247	up	up	correct
GFI.US	Gold Fields Limited	20190111	3.64	3.745	3.615	3.69	5159392	3.4518	up	up	correct
GGB.US	Gerdau S.A	20190111	4.02	4.16	4	4.14	18203928	3.5604	up	up	correct
GGG.US	Graco Inc	20190111	42.78	42.78	42.2	42.59	587027	41.0566	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20190111	19.52	19.67	19.5	19.61	17180	14.4243	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190111	7.86	7.86	7.61	7.69	84912	5.6171	down	up	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190111	10.68	10.76	10.6797	10.76	10669	9.1998	up	up	correct
GHC.US	Graham Holdings Company	20190111	661.14	665.905	661.14	664.81	32628	643.6189	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190111	12.57	12.89	12.28	12.74	60522	12.148	up	up	correct
GHL.US	Greenhill & Co. Inc	20190111	27.21	28.605	27	28.4	343767	27.2512	up	up	correct
GHM.US	Graham Corporation	20190111	24.09	24.46	23.66	23.74	14410	21.8654	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190111	13.39	13.42	13.33	13.35	256314	10.4285	down	down	correct
GIB.US	CGI Inc	20190111	65.02	65.3	64.72	64.84	236406	64.84	down	down	correct
GIC.US	Global Industrial Company	20190111	22.91	23.53	22.6844	23.46	72222	20.3347	up	up	correct
GIL.US	Gildan Activewear Inc	20190111	31.8	31.85	31.015	31.41	612844	30.2295	down	down	correct
GIM.US	Templeton Global Income Fund	20190111	6.22	6.27	6.21	6.24	215661	5.2437	up	down	incorrect
GIS.US	General Mills Inc	20190111	41.45	41.82	41.08	41.8	7417596	37.9855	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190111	9.63	9.63	9.63	9.63	140	7.9738
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190111	22.56	22.56	22.55	22.55	1100	20.8659	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190111	22.44	22.44	22.4	22.4	489	21.2048	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190111	19.8733	19.8733	19.8733	19.8733	1000	18.6753
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190111	20.32	20.32	20.32	20.32	300	19.151
GKOS.US	Glaukos Corporation	20190111	59	59.0511	56.67	57.62	313495	57.62	down	down	correct
GLOB.US	Globant S.A	20190111	60.99	61.545	60.05	60.25	255548	60.25	down	down	correct
GLOG.US	PA	20190111	25.34	25.8	25.34	25.341	5515	19.9325	up	up	correct
GLOP.US	PC	20190111	22.691	22.8049	22.6	22.61	8897	16.6847	down	down	correct
GLT.US	Glatfelter Corporation	20190111	11.7	12.09	11.53	11.94	391216	10.829	up	up	correct
GLW.US	Corning Incorporated	20190111	30.05	30.165	29.8201	30.05	4058875	27.6892
GM.US	General Motors Company	20190111	36.6	37.97	36.25	37.18	32257100	35.2496	up	up	correct
GME.US	GameStop Corp	20190111	15.86	16.05	15.765	15.85	2419772	15.3299	down	down	correct
GMED.US	Globus Medical Inc	20190111	42.53	42.73	41.28	42.19	810026	42.19	down	down	correct
GMRE.US	PA	20190111	25.4	25.4	24.6	24.95	4350	20.0868	down	down	correct
GMS.US	GMS Inc	20190111	18.38	18.47	17.55	17.97	626727	17.97	down	down	correct
GNE.US	PA	20190111	7.6147	7.68	7.6125	7.68	1900	6.1584	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190111	8.94	8.96	8.75	8.84	78069	7.9755	down	down	correct
GNRC.US	Generac Holdings Inc	20190111	52.77	53.69	52.72	53.54	140396	53.54	up	down	incorrect
GNT.US	PA	20190111	22.8373	22.8373	22.8174	22.8174	200	20.0617	down	down	correct
GNW.US	Genworth Financial Inc	20190111	4.75	4.83	4.7	4.8	2781654	4.8	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190111	19.42	19.45	19.2	19.35	145208	14.0946	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190111	13.18	13.51	13.11	13.43	1124461	13.4247	up	up	correct
GOLD.US	Barrick Gold Corporation	20190111	12.44	12.68	12.35	12.44	14400600	11.7293
GOLF.US	Acushnet Holdings Corp	20190111	22	22.35	22	22.31	140532	21.133	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190111	47.31	47.89	47.15	47.82	1476051	47.82	up	up	correct
GPC.US	Genuine Parts Company	20190111	96.79	97.06	95.69	96.16	711236	87.7832	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20190111	58.93	60.04	58.45	59.92	143378	58.2683	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190111	22.34	22.49	22.33	22.49	23044	19.7127	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190111	11.35	11.61	11.3	11.59	4715502	10.9312	up	down	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20190111	7.36	7.39	7.32	7.39	88924	5.9117	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20190111	19.01	19.07	18.95	19.03	422977	15.2981	up	up	correct
GPN.US	Global Payments Inc	20190111	109.46	110.91	108.8	110.79	1334461	109.5752	up	up	correct
GPRK.US	GeoPark Limited	20190111	16.2849	16.8526	15.757	15.9861	225709	15.6212	down	down	correct
GPS.US	The Gap Inc	20190111	24.65	25.47	24.5	25.24	4509064	23.5995	up	up	correct
GPX.US	GP Strategies Corporation	20190111	13.7	13.9	13.46	13.79	30556	13.79	up	up	correct
GRC.US	The Gorman	20190111	33.87	34.23	33.2253	34.06	23516	32.3384	up	down	incorrect
GRP.US	UN	20190111	41.74	43.19	41.74	43.19	926	36.9725	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20190111	9.86	9.98	9.86	9.9	22078	8.4727	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190111	175.1	177.04	172.42	176.93	3183036	166.3587	up	down	incorrect
GSBD.US	Goldman Sachs BDC Inc	20190111	20.06	20.3	19.8248	20.22	157239	15.3245	up	up	correct
GSK.US	GlaxoSmithKline plc	20190111	39.17	39.57	39.1	39.38	3552718	33.6962	up	up	correct
GSL.US	PB	20190111	21.41	21.41	21.25	21.316	2562	15.9904	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190111	14.53	14.74	14.49	14.66	372885	14.66	up	up	correct
GTLS.US	Chart Industries Inc	20190111	69.24	69.56	67.5	69.09	487274	69.09	down	up	incorrect
GTN.US	Gray Television Inc	20190111	16.74	16.93	16.65	16.8	623573	16.5499	up	up	correct
GTS.US	Triple	20190111	17.41	17.9	17.37	17.65	97230	17.65	up	up	correct
GTY.US	Getty Realty Corp	20190111	29.84	29.9798	29.63	29.92	71201	25.6751	up	up	correct
GUT.US	The Gabelli Utility Trust	20190111	6.33	6.38	6.33	6.34	69757	5.0517	up	up	correct
GVA.US	Granite Construction Incorporated	20190111	43.89	44.23	43.41	43.67	274138	41.4003	down	up	incorrect
GWB.US	Great Western Bancorp Inc	20190111	32.73	33.29	32.65	33.18	383577	31.1899	up	up	correct
GWRE.US	Guidewire Software Inc	20190111	83.49	83.67	82.59	82.9	291892	82.9	down	down	correct
GWW.US	W.W. Grainger Inc	20190111	284.12	285.24	281.4	284.5	287189	269.953	up	up	correct
GYC.US	Cabco Series 2004	20190111	19.68	19.96	19.64	19.92	166990	18.4034	up	up	correct
H.US	Hyatt Hotels Corporation	20190111	67.98	68.39	67.41	68.28	436300	67.4306	up	up	correct
HAE.US	Haemonetics Corporation	20190111	101.57	101.91	99.21	99.78	532825	99.78	down	down	correct
HAL.US	Halliburton Company	20190111	30.49	30.78	30.04	30.7	11392430	28.9048	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190111	21.53	21.76	21.39	21.67	317368	19.3199	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190111	26.17	29.355	25.84	28	52601	26.2073	up	up	correct
HBI.US	Hanesbrands Inc	20190111	13.5	13.82	13.42	13.7	5345635	12.169	up	up	correct
HBM.US	Hudbay Minerals Inc	20190111	5.26	5.495	5.2402	5.38	703391	5.3226	up	up	correct
HCA.US	HCA Healthcare Inc	20190111	129.21	129.69	128.255	129.14	1466098	125.7526	down	down	correct
HCC.US	Warrior Met Coal Inc	20190111	23.98	24.905	23.66	24.45	1293456	20.5241	up	down	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20190111	885	885	885	885	0	884.0753
HCHC.US	HC2 Holdings Inc	20190111	3.14	3.36	3.11	3.25	417067	3.25	up	up	correct
HCI.US	HCI Group Inc	20190111	48.02	48.02	47.32	47.48	29356	43.4523	down	down	correct
HCXY.US	Hercules Capital Inc	20190111	24.1	24.35	24.06	24.35	8250	20.2859	up	up	correct
HD.US	The Home Depot Inc	20190111	177.93	180.26	177.12	179.41	3285063	167.1359	up	up	correct
HDB.US	HDFC Bank Limited	20190111	102.12	102.95	102.01	102.64	352392	50.5926	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190111	36	36.09	35.68	35.84	290344	32.5082	down	up	incorrect
HEI.US	HEICO Corporation	20190111	77.77	79.25	77.61	78.72	285132	78.4655	up	up	correct
HEP.US	Holly Energy Partners L.P	20190111	29.82	30.07	29.27	29.72	212783	22.398	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20190111	13.85	13.88	13.81	13.88	32951	10.7495	up	up	correct
HES.US	Hess Corporation	20190111	51.01	51.33	50.2	51.27	4236650	48.6432	up	down	incorrect
HESM.US	Hess Midstream LP	20190111	20.11	20.11	19.69	19.73	94754	15.412	down	down	correct
HFC.US	HollyFrontier Corporation	20190111	52.91	54.48	52.81	53.52	1631668	49.146	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190111	29.41	29.605	29.04	29.51	796600	29.51	up	up	correct
HHC.US	The Howard Hughes Corporation	20190111	104.54	105.55	103.69	104.69	229228	104.69	up	up	correct
HI.US	Hillenbrand Inc	20190111	39.45	40.23	39.2	39.91	312648	37.0289	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190111	43.99	44.6	43.93	44.46	2053814	41.2788	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190111	192	194.77	189.38	194.52	606843	182.6899	up	up	correct
HIL.US	Hill International Inc	20190111	3.25	3.31	3.11	3.17	55696	3.17	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190111	4.66	4.7	4.659	4.67	432281	3.7303	up	up	correct
HIW.US	Highwoods Properties Inc	20190111	42.08	42.235	41.79	42.15	829379	36.7528	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190111	6.23	6.25	6.229	6.23	311473	4.7921
HL.US	PB	20190111	54.9089	54.9089	54.9089	54.9089	0	45.9962
HLF.US	Herbalife Nutrition Ltd	20190111	57	57.15	56.4704	56.91	1042520	56.91	down	down	correct
HLI.US	Houlihan Lokey Inc	20190111	41.07	41.89	40.95	41.32	380835	38.61	up	up	correct
HLIO.US	Helios Technologies Inc.	20190111	35.72	36.325	35.29	36.07	102791	35.3285	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190111	71.49	72.21	71.25	71.89	2191224	71.3136	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190111	6.65	6.89	6.545	6.85	1234793	6.85	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190111	29.17	29.32	29.035	29.27	1067531	26.8605	up	up	correct
HMLP.US	PA	20190111	25.0542	25.149	24.83	25	21140	19.1715	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190111	38.32	39.06	38.285	38.97	255248	35.6182	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190111	1.88	1.91	1.8301	1.86	2251011	1.8181	down	down	correct
HNGR.US	Hanger Inc	20190111	19.53	19.75	19.5	19.59	122704	19.59	up	down	incorrect
HNI.US	HNI Corporation	20190111	39.45	39.73	38.915	39.58	101378	35.6595	up	down	incorrect
HNP.US	Huaneng Power International Inc	20190111	25.86	26.19	25.86	26.08	32586	22.4337	up	down	incorrect
HOG.US	Harley	20190111	36.31	36.81	36.31	36.55	1217785	34.0091	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190111	17.95	18.19	17.85	18.08	419933	16.7391	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20190111	0.8364	0.8415	0.8	0.8076	45217	20.19	down	up	incorrect
HP.US	Helmerich & Payne Inc	20190111	53.26	53.58	52.52	53.43	998778	44.4244	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190111	14.04	14.26	13.89	14.24	6507207	12.8086	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190111	20.02	20.1417	20.01	20.12	34810	16.2262	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190111	19.98	20.22	19.98	20.19	44246	16.3842	up	up	correct
HPQ.US	HP Inc	20190111	21.24	21.29	20.8	21.17	12524910	19.2238	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190111	17.14	17.25	17.0601	17.24	44833	13.8685	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20190111	20.49	20.5176	20.27	20.36	182656	15.7685	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190111	17.35	17.46	17.2201	17.46	62690	13.5656	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190111	29.63	29.805	29.44	29.75	534371	26.4919	up	up	correct
HRB.US	H&R Block Inc	20190111	25.6	25.815	25.45	25.78	2593798	22.1722	up	up	correct
HRC.US	Hill	20190111	91.81	92.98	91.21	92.89	286935	90.7256	up	up	correct
HRI.US	Herc Holdings Inc	20190111	33.69	34.14	32.22	33.72	259749	33.6294	up	up	correct
HRL.US	Hormel Foods Corporation	20190111	43.09	43.1698	42.41	42.54	3355383	40.2027	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190111	14.86	14.86	14.6	14.7	108420	13.699	down	down	correct
HSBC.US	HSBC Holdings plc	20190111	41.29	41.66	41.21	41.42	2055921	36.3104	up	up	correct
HSC.US	Harsco Corporation	20190111	21.39	21.815	21.15	21.75	258657	21.75	up	up	correct
HSY.US	The Hershey Company	20190111	106.75	107.03	105.18	106.59	1141396	100.0068	down	down	correct
HT.US	PE	20190111	21.2	21.2	21.05	21.2	12041	16.4288
HTA.US	Healthcare Trust of America Inc	20190111	26.23	26.46	26.09	26.38	842579	23.4908	up	up	correct
HTD.US	John Hancock Tax	20190111	22.07	22.12	21.89	22.02	73764	17.9222	down	down	correct
HTGC.US	Hercules Capital Inc	20190111	12.09	12.2	12.05	12.18	303139	9.0448	up	up	correct
HTH.US	Hilltop Holdings Inc	20190111	18.85	19.03	18.705	18.75	309308	17.878	down	down	correct
HTY.US	John Hancock Investments	20190111	6.96	7.01	6.93	7.01	19227	5.2266	up	up	correct
HUBB.US	Hubbell Incorporated	20190111	103.14	105.76	102.29	105.59	898710	98.0725	up	up	correct
HUBS.US	HubSpot Inc	20190111	138.62	140.2	136.95	140	548121	140	up	up	correct
HUM.US	Humana Inc	20190111	275.9	284.77	275.2	283.47	1081443	277.9586	up	up	correct
HUN.US	Huntsman Corporation	20190111	21.41	21.7	21.19	21.24	2128617	19.461	down	down	correct
HUYA.US	HUYA Inc	20190111	19.84	20.9	19.62	20.2	2355791	20.2	up	down	incorrect
HVT.US	Haverty Furniture Companies Inc	20190111	19.36	19.589	19.3	19.43	70623	15.4277	up	up	correct
HWM.US	Howmet Aerospace Inc	20190111	19.35	19.79	19.35	19.68	2762481	19.5424	up	up	correct
HXL.US	Hexcel Corporation	20190111	59.97	60.72	59.69	60.71	343713	60.049	up	up	correct
HY.US	Hyster	20190111	68.84	68.95	68.26	68.61	22288	63.8169	down	down	correct
HYB.US	The New America High Income Fund Inc	20190111	8.04	8.08	8.0001	8.08	31434	6.5375	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190111	13.79	13.98	13.79	13.94	89194	11.1244	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190111	9.78	9.87	9.78	9.83	577193	7.7286	up	up	correct
HZN.US	Horizon Global Corporation	20190111	1.98	2.04	1.86	1.87	221310	1.87	down	down	correct
HZO.US	MarineMax Inc	20190111	20.58	20.83	20.46	20.73	200335	20.73	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190111	8.86	8.86	8.72	8.81	38756	6.9938	down	down	correct
IAG.US	IAMGOLD Corporation	20190111	3.75	3.76	3.61	3.64	5597230	3.64	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190111	42.86	44.52	42.85	44.52	8519	42.119	up	up	correct
IBM.US	International Business Machines Corporation	20190111	121.4708	121.5057	120.092	121.3509	3722370	100.1491	down	down	correct
IBN.US	ICICI Bank Limited	20190111	10.73	10.73	10.64	10.67	3802131	10.6131	down	down	correct
IBP.US	Installed Building Products Inc	20190111	38.1	40	37.6611	39.27	146891	38.8854	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20190111	3.55	3.59	3.411	3.55	4442	71
ICE.US	Intercontinental Exchange Inc	20190111	72.43	73.18	72.17	73.1	1647712	70.4713	up	down	incorrect
ICL.US	ICL Group Ltd	20190111	5.74	5.76	5.71	5.75	82964	4.8467	up	up	correct
IDA.US	IDACORP Inc	20190111	95.22	95.56	93.78	94.25	204354	86.7531	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190111	12.03	12.03	11.95	12.03	95403	9.8182
IDT.US	IDT Corporation	20190111	7.38	7.51	7.3	7.38	68655	7.38
IEX.US	IDEX Corporation	20190111	135.93	136.89	134.47	136.56	276542	131.9345	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190111	134.4	136.02	133.87	134.95	920218	125.5618	up	up	correct
IFN.US	The India Fund Inc	20190111	21.15	21.39	21.09	21.32	366064	14.9933	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190111	9.76	9.84	9.671	9.84	49215	7.7575	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190111	6.19	6.23	6.17	6.2	409142	4.919	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190111	18.64	18.8	18.5365	18.79	31301	16.5676	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190111	6.7	6.715	6.66	6.67	204877	5.1916	down	down	correct
IGT.US	International Game Technology PLC	20190111	16.05	16.095	15.57	15.76	2545774	14.282	down	down	correct
IHC.US	Independence Holding Company	20190111	36.26	36.26	35.75	36.04	5716	34.9061	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190111	7.79	7.79	7.69	7.73	89384	6.1623	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190111	56.13	56.3	55.96	56.11	123547	56.6187	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190111	10.13	10.13	10.05	10.08	45827	8.3491	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190111	9.41	9.5	9.3632	9.5	12339	7.9299	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190111	20.08	20.59	20.02	20.47	123540	19.6591	up	up	correct
IIIN.US	Insteel Industries Inc	20190111	25.1	25.19	24.73	24.96	108775	22.0224	down	up	incorrect
IIM.US	Invesco Value Municipal Income Trust	20190111	14.1	14.11	14.06	14.07	220355	12.2152	down	down	correct
IIPR.US	PA	20190111	28.1	28.1	27.7538	28	769	23.0633	down	down	correct
IMAX.US	IMAX Corporation	20190111	19.35	19.62	19.27	19.48	286504	19.48	up	down	incorrect
INFO.US	IHS Markit Ltd	20190111	49.51	49.82	49.08	49.78	1202836	48.969	up	up	correct
INFY.US	Infosys Limited	20190111	10.18	10.6777	10.12	10.41	40526449	9.656	up	up	correct
ING.US	ING Groep N.V	20190111	11.23	11.355	11.2	11.31	2568025	10.0565	up	up	correct
INGR.US	Ingredion Incorporated	20190111	97	98.12	96.01	96.96	394605	89.2175	down	down	correct
INN.US	Summit Hotel Properties Inc	20190111	10.36	10.47	10.255	10.45	642300	9.6731	up	up	correct
INS.US	Intelligent Systems Corporation	20190111	19.65	19.65	17.26	17.8	52974	17.8	down	down	correct
INSI.US	Insight Select Income Fund	20190111	18.01	18.1341	17.7785	18.1	6684	15.156	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20190111	46.26	48.58	46.26	47.75	293960	47.75	up	up	correct
INSW.US	PA	20190111	23.7	25	23.7	24.61	56582	22.1607	up	up	correct
INT.US	World Fuel Services Corporation	20190111	24.19	24.53	24.1	24.28	380912	23.3025	up	up	correct
INVH.US	Invitation Homes Inc	20190111	20.38	20.615	20.25	20.53	2033847	19.3378	up	up	correct
IO.US	ION Geophysical Corporation	20190111	9.52	9.9	9.29	9.9	130882	9.9	up	up	correct
IP.US	International Paper Company	20190111	44.6	45.265	44.37	45.24	3805730	37.4455	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190111	22.16	22.3	22.005	22.28	2145893	19.5856	up	up	correct
IPI.US	Intrepid Potash Inc	20190111	3.17	3.24	3.08	3.16	45085	31.6	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190111	11.69	11.7	11.62	11.67	150012	10.0931	down	down	correct
IQV.US	IQVIA Holdings Inc	20190111	123.42	123.42	121.11	122.81	1136003	122.81	down	down	correct
IR.US	Ingersoll Rand Inc	20190111	22.28	22.74	22.17	22.71	679558	20.2879	up	up	correct
IRL.US	The New Ireland Fund Inc	20190111	8.57	8.57	8.53	8.53	14802	6.5919	down	down	correct
IRM.US	Iron Mountain Incorporated	20190111	34.75	35	34.37	34.83	1291121	28.0174	up	up	correct
IRT.US	Independence Realty Trust Inc	20190111	9.77	9.83	9.71	9.78	359920	8.568	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190111	13.55	13.5701	13.49	13.54	112680	10.6657	down	up	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20190111	25.35	25.42	25.2536	25.26	31721	24.5211	down	down	correct
IT.US	Gartner Inc	20190111	127.89	129.32	126.88	129.11	462455	129.11	up	down	incorrect
ITCB.US	Itaú Corpbanca	20190111	14.32	14.87	13.94	14.53	5548	12.6272	up	up	correct
ITGR.US	Integer Holdings Corporation	20190111	79.25	79.68	78.3325	79.12	101389	79.12	down	up	incorrect
ITT.US	ITT Inc	20190111	50.63	51.11	50.1712	50.74	341009	49.1822	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20190111	10.0427	10.1226	9.9627	10.1026	17049641	7.1413	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20190111	130.49	130.79	129.06	130.31	1120641	121.7622	down	down	correct
IVC.US	Invacare Corporation	20190111	4.77	4.78	4.65	4.69	572249	4.6467	down	down	correct
IVH.US	Ivy Funds	20190111	13.03	13.05	12.97	13.01	88954	10.0477	down	up	incorrect
IVR.US	PC	20190111	24.301	24.39	24.25	24.38	13682	19.2663	up	up	correct
IVZ.US	Invesco Ltd	20190111	17.28	17.65	17.1	17.38	6079454	14.8873	up	up	correct
IX.US	ORIX Corporation	20190111	76.27	76.6	76.25	76.43	116403	69.0793	up	up	correct
J.US	Jacobs Engineering Group Inc	20190111	60.06	60.65	59.78	60.47	898946	59.049	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190111	8.91	9.4	8.7647	9.32	82316	9.32	up	up	correct
JBGS.US	JBG SMITH Properties	20190111	36.71	36.94	36.23	36.58	500669	33.9514	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190111	25.511	25.5125	25.511	25.5125	400	21.6444	up	up	correct
JBL.US	Jabil Inc	20190111	24.26	24.62	24.06	24.55	1415065	23.9191	up	up	correct
JBT.US	John Bean Technologies Corporation	20190111	77.29	78.58	76.51	78.23	123676	77.3852	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190111	12.55	12.63	12.55	12.57	37513	9.9158	up	up	correct
JCI.US	Johnson Controls International plc	20190111	31.5	32.35	31.5	32.18	6557373	29.9914	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190111	9.07	9.07	8.92	9.03	70609	7.5272	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190111	9.86	9.86	9.751	9.78	48733	7.8066	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190111	18.65	19.46	18.5	19.09	3927515	16.3791	up	up	correct
JELD.US	JELD	20190111	15.94	16.62	15.76	16.37	1609878	16.37	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190111	7.8997	8.0663	7.8997	8.05	21991	6.8806	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190111	6.8	6.82	6.7826	6.79	44123	6.2836	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190111	9.68	9.685	9.57	9.58	165011	7.6957	down	up	incorrect
JGH.US	Nuveen Global High Income Fund	20190111	14.54	14.7	14.4776	14.67	53605	11.5338	up	down	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190111	10.32	10.32	10.3	10.3	1301	8.8378	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190111	9.5	9.5	9.36	9.42	110243	8.443	down	down	correct
JHG.US	Janus Henderson Group plc	20190111	21.39	21.56	21.06	21.37	710189	18.0546	down	down	correct
JHI.US	John Hancock Investors Trust	20190111	15.34	15.5	15.25	15.25	15181	12.0524	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190111	13.07	13.14	13.01	13.01	20897	11.1537	down	up	incorrect
JHX.US	James Hardie Industries plc	20190111	11.13	11.22	11.04	11.19	23397	10.5687	up	up	correct
JILL.US	J.Jill Inc	20190111	5.38	5.66	5.38	5.52	189742	18.7348	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190111	12.49	12.57	12.17	12.32	436702	12.32	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190111	133.93	136.155	132.41	135.51	168014	134.551	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190111	22.62	22.78	22.62	22.69	33596	19.6184	up	down	incorrect
JMM.US	Nuveen Multi	20190111	7.03	7.03	6.9164	6.92	27940	5.9941	down	down	correct
JMP.US	JMP Group LLC	20190111	4.36	4.61	4.36	4.6	14119	4.2625	up	up	correct
JNJ.US	Johnson & Johnson	20190111	129	129.84	128.31	129.75	5300666	119.8329	up	up	correct
JNPR.US	Juniper Networks Inc	20190111	28.09	28.34	27.94	28.13	2522872	25.5874	up	up	correct
JOE.US	The St. Joe Company	20190111	14.06	14.4	13.76	14.35	353717	14.2213	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190111	8.62	8.65	8.56	8.6	44186	7.0949	down	down	correct
JP.US	Jupai Holdings Limited	20190111	4	4.19	4	4.05	29996	4.05	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190111	8.99	9.1	8.98	9.04	506459	7.2795	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190111	21.44	21.54	21.41	21.46	44995	17.5304	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190111	8.45	8.47	8.44	8.46	1066360	6.8996	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190111	21.85	22	21.82	21.88	8455	18.2904	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20190111	7.76	7.76	7.69	7.7	679614	5.278	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190111	14.85	14.89	14.76	14.77	125012	11.5416	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190111	9.59	9.59	9.51	9.53	107750	7.6529	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190111	9.41	9.47	9.37	9.39	142528	7.4152	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190111	15.28	15.32	15.21	15.22	43315	12.165	down	up	incorrect
JT.US	Jianpu Technology Inc	20190111	4.97	5.17	4.97	4.98	371514	39.84	up	down	incorrect
JTA.US	Nuveen Tax	20190111	10.73	10.85	10.7	10.83	42905	8.7998	up	up	correct
JTD.US	Nuveen Tax	20190111	14.2	14.31	14.12	14.29	24371	11.4679	up	down	incorrect
JW.US	B	20190111	50.41	50.67	50.41	50.67	307	47.4247	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190111	50.41	50.67	50.41	50.67	307	46.5503	up	up	correct
JWN.US	Nordstrom Inc	20190111	47.21	48.77	46.84	47.38	3632774	44.831	up	down	incorrect
K.US	Kellogg Company	20190111	58.5	58.65	57.925	58.58	1432683	52.423	up	down	incorrect
KAI.US	Kadant Inc	20190111	83.36	83.36	81.7	83.08	30125	81.1497	down	down	correct
KAMN.US	Kaman Corporation	20190111	57.11	57.72	56.87	57.22	166551	54.4821	up	up	correct
KAR.US	KAR Auction Services Inc	20190111	48.7048	49.3446	48.5048	49.2846	1040307	17.8693	up	up	correct
KB.US	KB Financial Group Inc	20190111	40.61	41.19	40.24	41.08	227552	37.8571	up	down	incorrect
KBH.US	KB Home	20190111	20.81	21.68	20.72	21.17	2032740	20.4349	up	up	correct
KBR.US	KBR Inc	20190111	17.37	17.43	16.995	17.23	4130560	16.5233	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20190111	17.74	17.992	17.74	17.9	902	13.9582	up	up	correct
KEP.US	Korea Electric Power Corporation	20190111	15.41	15.49	15.29	15.37	295164	14.6714	down	down	correct
KEX.US	Kirby Corporation	20190111	68.32	68.74	67.51	68.11	448481	68.11	down	down	correct
KEYS.US	Keysight Technologies Inc	20190111	66.89	67.59	66.62	67.24	1168056	67.24	up	down	incorrect
KF.US	The Korea Fund Inc	20190111	29.36	29.36	29.22	29.31	2317	22.6576	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190111	2.25	2.4	2.18	2.36	193133	2.36	up	up	correct
KFY.US	Korn Ferry	20190111	42.39	43.49	42.38	43.47	430931	42.1882	up	up	correct
KGC.US	Kinross Gold Corporation	20190111	3.17	3.22	3.135	3.19	10117637	3.1074	up	down	incorrect
KIM.US	PM	20190111	21.67	21.94	21.51	21.94	35888	19.0309	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190111	14.85	14.86	14.69	14.78	124801	11.2146	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190111	26.83	26.9601	26.37	26.51	673078	25.6499	down	down	correct
KLR.US	Kaleyra Inc	20190111	10.15	10.15	10.15	10.15	100	10.15
KMB.US	Kimberly	20190111	116.83	117.26	116.19	117.2	1688928	106.5943	up	up	correct
KMI.US	Kinder Morgan Inc	20190111	17.21	17.4	16.95	17.11	26792211	14.2595	down	down	correct
KMPR.US	Kemper Corporation	20190111	70.57	71.12	69.8705	71.06	174157	67.7311	up	down	incorrect
KMT.US	Kennametal Inc	20190111	35.58	36.22	35.23	36.11	699982	33.5625	up	up	correct
KMX.US	CarMax Inc	20190111	64.54	65.5	64.5	64.99	1223677	64.99	up	up	correct
KN.US	Knowles Corporation	20190111	13.34	13.775	13.27	13.63	1236371	13.63	up	down	incorrect
KNL.US	Knoll Inc	20190111	18.74	18.98	18.48	18.86	237935	17.7251	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190111	19.09	19.1329	18.75	18.77	69734	13.1684	down	down	correct
KNX.US	Knight	20190111	28.83	29.11	28.35	28.65	1607966	27.997	down	down	correct
KO.US	The Coca	20190111	47.29	47.355	46.97	47.34	11088620	43.0118	up	up	correct
KODK.US	Eastman Kodak Company	20190111	3.25	3.25	3.11	3.12	220325	3.12	down	down	correct
KOF.US	Coca	20190111	65.52	66.09	65.43	65.86	105389	57.7581	up	up	correct
KOP.US	Koppers Holdings Inc	20190111	20.6	21.27	20.34	20.89	160466	20.89	up	up	correct
KOS.US	Kosmos Energy Ltd	20190111	5.04	5.3	5	5.22	4352200	4.9836	up	up	correct
KR.US	The Kroger Co	20190111	28.34	28.735	28.22	28.43	4447567	26.6519	up	up	correct
KRA.US	Kraton Corporation	20190111	25.5	25.95	25.4	25.65	221036	25.65	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20190111	66.78	67.08	65.91	67.06	440422	61.822	up	up	correct
KRG.US	Kite Realty Group Trust	20190111	15.41	15.52	15.21	15.5	470590	13.2848	up	up	correct
KRO.US	Kronos Worldwide Inc	20190111	12.71	12.83	12.65	12.77	333982	10.8104	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190111	15.17	15.17	14.58	15.04	38747	11.2261	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190111	10.91	10.925	10.83	10.85	20649	9.4088	down	down	correct
KSS.US	Kohl's Corporation	20190111	66.61	67.99	66.1701	67.27	3424990	60.5726	up	up	correct
KSU.US	P	20190111	25.32	26.08	25.32	26.08	32	23.8628	up	up	correct
KT.US	KT Corporation	20190111	14.39	14.55	14.2	14.26	362201	12.9889	down	down	correct
KTF.US	DWS Municipal Income Trust	20190111	10.68	10.74	10.67	10.72	46865	9.3672	up	up	correct
KTN.US	Credit	20190111	29.38	29.5	29.38	29.5	640	25.208	up	up	correct
KW.US	Kennedy	20190111	19.21	19.4	18.94	18.99	382266	16.6611	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20190111	189.98	190.97	183.85	184.59	83742	180.255	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190111	15.81	15.82	15.48	15.57	577935	11.3237	down	down	correct
L.US	Loews Corporation	20190111	46.18	46.63	46.15	46.58	888152	45.8478	up	down	incorrect
LAC.US	Lithium Americas Corp	20190111	3.33	3.4515	3.32	3.35	56572	3.35	up	up	correct
LAD.US	Lithia Motors Inc	20190111	82.94	86.33	82.43	85.63	282177	83.7571	up	up	correct
LADR.US	Ladder Capital Corp	20190111	16.67	16.74	16.57	16.6	794280	13.3222	down	up	incorrect
LAIX.US	LAIX Inc	20190111	8.65	8.65	8.375	8.61	1935	8.61	down	down	correct
LAZ.US	Lazard Ltd	20190111	36.82	37.32	36.45	36.86	1010000	32.5966	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190111	13.58	13.71	13	13.23	408100	12.8945	down	down	correct
LC.US	LendingClub Corporation	20190111	2.95	3.07	2.94	3.02	261239	15.1	up	up	correct
LCI.US	Lannett Company Inc	20190111	7.66	8.07	7.53	7.77	1366786	7.77	up	up	correct
LCII.US	LCI Industries	20190111	77.06	77.59	74.54	76.29	201766	70.5723	down	down	correct
LDOS.US	Leidos Holdings Inc	20190111	54.58	55.54	54.3	55.42	510021	52.9404	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190111	22.18	22.49	22.18	22.28	212581	17.6658	up	up	correct
LEA.US	Lear Corporation	20190111	146	148.51	144.721	146.32	764440	140.2393	up	up	correct
LEAF.US	Leaf Group Ltd	20190111	7.84	8	7.7486	7.9	21121	7.9	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190111	38.28	38.36	37.82	38.34	914041	34.1889	up	up	correct
LEJU.US	Leju Holdings Limited	20190111	1.68	1.76	1.6011	1.75	99434	1.75	up	up	correct
LEN.US	Lennar Corporation	20190111	45.17	47.21	45.01	46.41	5395086	45.3351	up	up	correct
LENB.US	Lennar Corporation	20190111	36.31	37.98	36.31	37.21	39958	36.2478	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20190111	7.59	7.6	7.38	7.51	356925	6.468	down	down	correct
LFC.US	China Life Insurance Company Limited	20190111	11.03	11.15	11.005	11.1	420055	9.9425	up	up	correct
LGC.US	U	20190111	9.84	9.89	9.84	9.88	560797	8.5524	up	up	correct
LGF.US	B	20190111	17.08	18.04	16.99	17.92	1014766	17.92	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190111	18.17	19	17.93	18.88	652456	18.88	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190111	13.93	13.97	13.73	13.97	14459	10.9202	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190111	130.08	131.985	130.08	131.92	682466	131.92	up	up	correct
LHX.US	L3Harris Technologies Inc	20190111	134.23	137.19	133.25	136.91	1199539	129.9509	up	up	correct
LII.US	Lennox International Inc	20190111	224.48	226.94	223.69	225.04	198268	217.7201	up	up	correct
LIN.US	Linde plc	20190111	160.56	160.76	159.37	160.21	1380391	152.3508	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190111	0.799	0.8	0.76	0.78	128360	0.78	down	up	incorrect
LL.US	Lumber Liquidators Holdings Inc	20190111	10.76	10.98	10.6	10.96	444432	10.96	up	up	correct
LLY.US	Eli Lilly and Company	20190111	115.27	116.21	115.1	116.18	2648795	109.7283	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20190111	275.79	277.76	272.43	277.73	1157952	256.2095	up	up	correct
LNC.US	Lincoln National Corporation	20190111	54.46	55.56	54.26	55.24	1692807	50.5828	up	up	correct
LND.US	BrasilAgro	20190111	4.31	4.36	4.31	4.36	370	3.6823	up	up	correct
LNN.US	Lindsay Corporation	20190111	85.34	86.08	84.8	85.95	101669	82.9911	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190111	12.78	13.14	12.68	12.75	937716	12.0259	down	down	correct
LOW.US	Lowe's Companies Inc	20190111	95.72	97.61	95.4	97.3	3682128	92.4258	up	down	incorrect
LPG.US	Dorian LPG Ltd	20190111	6.32	6.45	6.23	6.34	151622	5.856	up	up	correct
LPI.US	Laredo Petroleum Inc	20190111	4.1	4.19	3.94	4.01	240099	80.2	down	down	correct
LPL.US	LG Display Co. Ltd	20190111	8.82	8.925	8.81	8.89	157506	8.89	up	up	correct
LPX.US	Louisiana	20190111	23.79	24.02	23.51	23.81	1279345	22.5494	up	up	correct
LRN.US	Stride Inc	20190111	24.87	24.915	24.11	24.58	278424	24.58	down	down	correct
LSI.US	Life Storage Inc	20190111	93	93.35	91.96	92.28	522543	54.9203	down	down	correct
LTC.US	LTC Properties Inc	20190111	43.11	43.37	42.69	43.07	143050	36.2904	down	down	correct
LTHM.US	Livent Corporation	20190111	14.49	14.68	14.05	14.18	930957	14.18	down	down	correct
LUB.US	Luby's Inc	20190111	1.63	1.73	1.6201	1.73	57408	1.0529	up	up	correct
LUMN.US	Lumen Technologies Inc	20190111	16.04	16.355	15.85	16.27	12742370	12.908	up	up	correct
LUV.US	Southwest Airlines Co	20190111	48.65	48.86	47.85	48.52	3568926	47.683	down	down	correct
LVS.US	Las Vegas Sands Corp	20190111	56.48	57.05	55.53	56.96	2288594	53.0853	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190111	69.86	69.86	69	69.47	968039	66.8566	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20190111	19.57	19.67	19.26	19.64	159222	18.0369	up	up	correct
LXP.US	PC	20190111	48.75	48.75	48.75	48.75	250	40.8893
LXU.US	LSB Industries Inc	20190111	6.49	6.5064	6.29	6.37	93133	4.9	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190111	87.16	87.16	85.79	86	2615306	61.8842	down	down	correct
LYG.US	Lloyds Banking Group plc	20190111	2.76	2.82	2.74	2.81	21385971	2.3936	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190111	52.83	53.57	52.5	53.47	660889	53.47	up	down	incorrect
LZB.US	La	20190111	29.82	30.24	29.76	30.24	216708	28.9456	up	up	correct
M.US	Macy's Inc	20190111	26.13	26.7801	25.27	25.42	20375770	22.2525	down	down	correct
MA.US	Mastercard Incorporated	20190111	196.07	196.7	194.71	195.9	2500187	193.1587	down	down	correct
MAA.US	PI	20190111	61.05	61.7875	61.05	61.7875	200	50.7511	up	up	correct
MAC.US	The Macerich Company	20190111	46.01	46.08	45.29	45.45	1015213	36.7573	down	down	correct
MAIN.US	Main Street Capital Corporation	20190111	36	36.49	35.95	36.34	124236	29.5458	up	down	incorrect
MAN.US	ManpowerGroup Inc	20190111	70.62	71.05	69.22	70.99	434252	65.8351	up	up	correct
MANU.US	Manchester United plc	20190111	18.7	19.09	18.51	18.96	46700	18.3569	up	up	correct
MAS.US	Masco Corporation	20190111	32.51	32.695	32.17	32.56	2641001	31.3529	up	up	correct
MATX.US	Matson Inc	20190111	33.37	33.5	33.0362	33.3	91951	31.3221	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190111	10.79	10.83	10.7065	10.78	72337	9.3791	down	down	correct
MAXR.US	Maxar Technologies Inc	20190111	6.2	6.26	5.745	5.83	1789357	5.777	down	down	correct
MBI.US	MBIA Inc	20190111	9.25	9.39	9.225	9.37	429598	9.37	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190111	7.99	8.005	7.85	7.98	3513305	5.6217	down	down	correct
MC.US	Moelis & Company	20190111	37.67	38.4701	37.35	38.05	357129	28.283	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190111	13.1	13.14	13.0799	13.08	47935	11.5193	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190111	32.51	33.12	32.3	32.73	14717	32.73	up	up	correct
MCD.US	McDonald's Corporation	20190111	180.59	182.4	180.46	182.37	2348922	169.8489	up	down	incorrect
MCI.US	Barings Corporate Investors	20190111	15.22	15.39	15.02	15.39	55671	12.6654	up	up	correct
MCK.US	McKesson Corporation	20190111	121.3	122.46	120.195	122.16	1259627	118.3649	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190111	6.57	6.59	6.5393	6.59	38990	4.7756	up	up	correct
MCO.US	Moody's Corporation	20190111	148.19	149.58	147.38	148.97	933704	145.1747	up	down	incorrect
MCR.US	MFS Charter Income Trust	20190111	7.65	7.67	7.62	7.67	89871	5.9537	up	up	correct
MCS.US	The Marcus Corporation	20190111	42.24	42.62	42.16	42.62	71888	41.595	up	up	correct
MCY.US	Mercury General Corporation	20190111	51.65	52.05	51.43	51.48	211160	44.4051	down	down	correct
MD.US	MEDNAX Inc	20190111	34.34	34.93	34.085	34.78	804124	34.78	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190111	28.3889	28.9537	28.3796	28.6204	479814	23.9165	up	up	correct
MDLQ.US	Medley LLC	20190111	22.12	22.5799	22.08	22.49	9766	15.6316	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190111	20.35	20.8967	20.35	20.8615	2321	14.1143	up	up	correct
MDP.US	Meredith Corporation	20190111	55.42	56.37	55.1	55.93	339602	52.019	up	up	correct
MDT.US	Medtronic plc	20190111	84.17	84.88	83.45	84.84	5054343	79.4656	up	up	correct
MDU.US	MDU Resources Group Inc	20190111	24.3	24.47	24.21	24.29	668068	22.1661	down	down	correct
MED.US	Medifast Inc	20190111	107.98	114.37	107.5	111.81	348794	101.9107	up	down	incorrect
MEI.US	Methode Electronics Inc	20190111	25	25.75	24.96	25.49	405596	24.5706	up	down	incorrect
MER.US	PK	20190111	25.45	25.59	25.45	25.51	39000	22.5793	up	up	correct
MFC.US	Manulife Financial Corporation	20190111	15.44	15.6	15.32	15.54	1858263	13.4459	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190111	3.18	3.205	3.14	3.19	580808	2.8209	up	up	correct
MFGP.US	Micro Focus International plc	20190111	19.1	19.39	19	19.28	595097	12.3077	up	down	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190111	12.95	13.04	12.94	13.03	168157	11.4786	up	up	correct
MFM.US	MFS Municipal Income Trust	20190111	6.58	6.6	6.5465	6.57	51910	5.7149	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190111	25.39	25.54	25.39	25.5	3111	22.0246	up	up	correct
MFV.US	MFS Special Value Trust	20190111	5.18	5.18	5.15	5.163	10289	3.9265	down	down	correct
MG.US	Mistras Group Inc	20190111	15.58	15.825	15.54	15.65	50078	15.65	up	up	correct
MGA.US	Magna International Inc	20190111	50.05	51.0429	49.6	50.24	1438178	46.2862	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190111	4.52	4.53	4.51	4.51	26693	3.8147	down	down	correct
MGM.US	MGM Resorts International	20190111	27.8	28.15	27.69	28	8963116	27.2725	up	up	correct
MGP.US	MGM Growth Properties LLC	20190111	28.73	28.76	28.33	28.47	323257	23.864	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190111	20.44	20.66	20.4	20.47	36530	17.0128	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20190111	12.28	12.36	12.04	12.16	1361860	12.0925	down	down	correct
MH.US	PD	20190111	8.56	9.25	8.56	8.81	27383	8.81	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190111	15.14	15.52	15.14	15.5	78700	13.4738	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190111	7.1	7.1399	7.06	7.06	24518	6.3325	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190111	11.35	11.39	11.24	11.28	124022	9.801	down	down	correct
MHK.US	Mohawk Industries Inc	20190111	123.69	126.01	122.4	125.67	813311	125.67	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190111	15.3	16	15.25	15.35	24214	13.3597	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190111	12.38	12.47	12.38	12.45	116625	10.9316	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190111	17.93	18.55	17.7	17.7	55733	13.549	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190111	40.47	40.8	40.1	40.54	384400	2.1256	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190111	3.74	3.7598	3.7	3.7	387031	2.9114	down	up	incorrect
MIXT.US	MiX Telematics Limited	20190111	15.3	15.32	15.07	15.3	68450	14.4027
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190111	12.81	12.83	12.79	12.815	27401	11.2192	up	down	incorrect
MKC.US	V	20190111	69.685	70.585	69.685	69.685	1000	66.9039
MKL.US	Markel Corporation	20190111	1044	1047	1025.02	1039.15	31204	1039.15	down	down	correct
MLI.US	Mueller Industries Inc	20190111	24.75	25.07	24.54	24.99	147508	24.0044	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190111	177.82	179.9	176.5	177.99	560189	173.5364	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190111	10.71	10.79	10.6	10.6	7849	10.6	down	down	correct
MLR.US	Miller Industries Inc	20190111	28.15	28.29	27.89	28.11	28642	26.3478	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190111	81	81.16	80.38	81.15	1316294	77.1018	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190111	19.89	19.89	19.67	19.68	56644	17.0182	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20190111	36.76	37.15	36.4	36.59	167706	36.59	down	down	correct
MMM.US	3M Company	20190111	191.84	192.69	190.86	192.21	2360186	173.7544	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190111	62.26	62.44	61.31	61.7	881142	48.0911	down	down	correct
MMS.US	Maximus Inc	20190111	68.97	69.3	68.25	68.65	402120	65.7697	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190111	5.44	5.45	5.4102	5.45	200718	4.3371	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20190111	13.25	13.35	13.21	13.24	167968	11.6663	down	down	correct
MN.US	Manning & Napier Inc	20190111	2.21	2.26	2.08	2.26	91157	2.087	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190111	14.17	14.22	14.14	14.14	23055	12.5018	down	down	correct
MNR.US	PC	20190111	22.55	22.92	22.54	22.83	15683	18.9834	up	up	correct
MO.US	Altria Group Inc	20190111	49	49.45	48.5515	48.9	11220118	39.0091	down	up	incorrect
MOD.US	Modine Manufacturing Company	20190111	12.4	12.435	12.09	12.37	206335	12.37	down	down	correct
MODN.US	Model N Inc	20190111	13.68	13.86	13.585	13.8	88134	13.8	up	up	correct
MOG.US	A	20190111	80.31	81.31	79.73	81.1	127982	78.3943	up	up	correct
MOGU.US	MOGU Inc	20190111	16.95	16.96	15.88	15.95	90421	15.95	down	down	correct
MOH.US	Molina Healthcare Inc	20190111	132.77	134.11	130.5602	133.38	640662	133.38	up	down	incorrect
MOS.US	The Mosaic Company	20190111	31.38	31.65	30.745	31.64	3577815	30.749	up	up	correct
MOV.US	Movado Group Inc	20190111	33.09	33.62	32.84	33.38	96958	31.3277	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190111	12.93	13.02	12.93	13.02	12728	11.436	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20190111	63.45	66.14	63.22	64.87	6863910	56.7367	up	up	correct
MPLX.US	MPLX LP	20190111	33.59	33.59	32.96	33.16	1218228	23.3436	down	down	correct
MPV.US	Barings Participation Investors	20190111	15.53	15.9	15.4527	15.52	48877	12.9661	down	down	correct
MPW.US	Medical Properties Trust Inc	20190111	16.55	16.62	16.46	16.6	2814491	14.1413	up	up	correct
MPX.US	Marine Products Corporation	20190111	18.29	18.51	18.06	18.22	34445	16.5091	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190111	11.91	11.99	11.91	11.94	48066	10.4428	up	down	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20190111	13.57	13.65	13.57	13.62	29605	11.8667	up	down	incorrect
MRC.US	MRC Global Inc	20190111	15.34	15.91	15.115	15.79	1065708	15.79	up	up	correct
MRK.US	Merck & Co. Inc	20190111	74.6432	74.883	74.0936	74.8431	9425598	65.0203	up	up	correct
MRO.US	Marathon Oil Corporation	20190111	16.17	16.22	15.82	16.11	10834590	15.4921	down	down	correct
MSA.US	MSA Safety Incorporated	20190111	97.62	98.3	95.88	97.96	165085	94.1962	up	up	correct
MSB.US	Mesabi Trust	20190111	28.15	28.82	27.7	28.28	41807	20.8183	up	up	correct
MSC.US	Studio City International Holdings Limited	20190111	15.7198	16.7982	15.6447	16.37	5525	16.37	up	up	correct
MSCI.US	MSCI Inc	20190111	153.03	155.34	152.37	154.83	480364	150.7297	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190111	8.51	8.58	8.5077	8.58	47858	7.3355	up	up	correct
MSGS.US	W	20190111	276.31	282.27	275	280.09	265725	278.2623	up	up	correct
MSI.US	Motorola Solutions Inc	20190111	116.9	117.76	115.92	116	1122096	110.8542	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190111	78.34	79.91	78.34	79.08	558999	63.72	up	up	correct
MT.US	ArcelorMittal	20190111	21.93	22.305	21.85	21.96	2351355	21.5029	up	down	incorrect
MTB.US	M&T Bank Corporation	20190111	149.56	151.82	148.99	150.81	461218	137.4986	up	up	correct
MTD.US	Mettler	20190111	576.19	577.775	571.01	576.96	85813	576.96	up	down	incorrect
MTDR.US	Matador Resources Company	20190111	19.39	19.48	18.98	19.34	2266138	19.2647	down	down	correct
MTG.US	MGIC Investment Corporation	20190111	10.99	11.1	10.81	11.09	1732604	10.5091	up	up	correct
MTH.US	Meritage Homes Corporation	20190111	41.66	42.36	41.15	41.35	483403	41.35	down	down	correct
MTL.US	P	20190111	0.71	0.74	0.71	0.74	3391	0.74	up	down	incorrect
MTN.US	Vail Resorts Inc	20190111	185.19	197.4595	181.96	187.33	3219477	178.452	up	down	incorrect
MTOR.US	Meritor Inc	20190111	18.43	18.525	18.14	18.45	608738	18.45	up	up	correct
MTR.US	Mesa Royalty Trust	20190111	12.319	12.37	12.3147	12.37	1472	10.3465	up	up	correct
MTRN.US	Materion Corporation	20190111	46.24	46.82	46.185	46.67	62289	45.6673	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190111	20.35	20.35	20.2546	20.27	16192	18.6759	down	down	correct
MTW.US	The Manitowoc Company Inc	20190111	15.89	16.025	15.68	15.91	545134	15.91	up	up	correct
MTX.US	Minerals Technologies Inc	20190111	53.31	54.32	52.71	54.08	139250	53.5292	up	down	incorrect
MTZ.US	MasTec Inc	20190111	45.42	45.6	44.78	45.37	801657	45.37	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190111	13.92	13.92	13.73	13.85	64632	12.0618	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190111	12.9	12.97	12.8632	12.92	129534	11.4043	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190111	11.96	12.05	11.96	11.99	95487	10.4779	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190111	5.21	5.3	5.18	5.26	2951887	4.7586	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190111	13.69	13.69	13.61	13.68	28584	12.3264	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190111	13.11	13.41	13.11	13.29	294766	11.7551	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190111	13.03	13.0798	13.03	13.05	65683	11.2893	up	up	correct
MUR.US	Murphy Oil Corporation	20190111	27.51	27.51	26.7	26.79	1749073	23.9247	down	down	correct
MUSA.US	Murphy USA Inc	20190111	79.49	80.76	78.91	79.88	259196	79.1675	up	up	correct
MUX.US	McEwen Mining Inc	20190111	1.86	1.87	1.8	1.81	1515934	1.8047	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20190111	8.72	8.8	8.6957	8.8	160345	7.6676	up	up	correct
MVO.US	MV Oil Trust	20190111	7.62	8	7.62	7.94	193774	5.4086	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190111	14.03	14.11	13.9	14	65842	12.1563	down	down	correct
MWA.US	Mueller Water Products Inc	20190111	9.51	9.59	9.42	9.57	564632	9.0562	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20190111	6.62	6.62	6.5	6.56	127016	6.56	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190111	10.72	10.94	10.61	10.9	15028	10.9	up	down	incorrect
MXF.US	The Mexico Fund Inc	20190111	14.18	14.24	13.93	14.185	16887	12.4101	up	up	correct
MXL.US	MaxLinear Inc	20190111	18.63	19.02	18.44	19	499362	19	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190111	13.65	13.77	13.623	13.77	57262	12.1664	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190111	13.47	13.64	13.46	13.56	197808	11.7627	up	up	correct
MYE.US	Myers Industries Inc	20190111	15.65	16	15.54	15.94	104576	14.4863	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190111	12.26	12.35	12.26	12.29	67668	10.8168	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190111	13.56	13.56	13.51	13.54	72841	11.6548	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190111	11.8	11.8699	11.7908	11.82	66006	10.4007	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190111	17.85	17.98	17.52	17.79	55764	17.79	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190111	13.04	13.06	12.98	13.01	257319	12.1672	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190111	13.01	13.12	13	13.1	729607	11.947	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190111	12.6	12.64	12.59	12.63	32621	11.606	up	up	correct
NAT.US	Nordic American Tankers Limited	20190111	2.1	2.115	2.05	2.09	545196	1.7516	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190111	12.32	12.32	12.2947	12.31	6054	11.3893	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190111	19.79	19.88	19.7803	19.87	75056	16.8826	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190111	32.11	32.615	32.1	32.54	127750	30.3585	up	up	correct
NBR.US	Nabors Industries Ltd	20190111	2.94	2.96	2.77	2.82	257045	135.6016	down	down	correct
NC.US	NACCO Industries Inc	20190111	36.6	36.6	35.47	35.72	8385	33.1943	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190111	9.34	9.4195	9.3077	9.39	52012	8.5516	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190111	45.99	46.41	45.775	46.19	1611733	46.19	up	up	correct
NCR.US	NCR Corporation	20190111	25.58	26.25	25.39	25.95	837475	25.95	up	up	correct
NCV.US	PA	20190111	23.85	24.15	23.82	24	7938	20.6017	up	up	correct
NCZ.US	PA	20190111	23.3	23.6298	23.3	23.6298	12874	21.7731	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190111	8.67	8.67	8.47	8.52	97740	55.748	down	down	correct
NEA.US	Nuveen AMT	20190111	12.72	12.86	12.71	12.84	756724	11.7274	up	up	correct
NEM.US	Newmont Corporation	20190111	34.91	35.18	34.74	34.88	3821679	31.7507	down	down	correct
NEP.US	NextEra Energy Partners LP	20190111	44	44.52	43.53	43.77	381911	39.0882	down	down	correct
NETI.US	Eneti Inc	20190111	5.8689	5.9387	5.7493	5.7992	18276	51.885	down	up	incorrect
NEU.US	NewMarket Corporation	20190111	404.25	408	401.57	404.48	62571	381.0259	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190111	13.48	13.57	13.41	13.55	79441	12.138	up	down	incorrect
NEW.US	Puxin Limited	20190111	5.75	5.775	5.7	5.7	80224	5.7	down	down	correct
NEWR.US	New Relic Inc	20190111	86.61	87.965	85.91	86.84	259856	86.84	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190111	9.04	9.23	8.63	8.74	936290	8.74	down	down	correct
NEXA.US	Nexa Resources S.A	20190111	10.8	10.94	9.79	10.24	1336288	8.772	down	down	correct
NFG.US	National Fuel Gas Company	20190111	54.44	54.46	54.06	54.43	306523	49.0369	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190111	11.31	11.58	11.26	11.56	906762	9.3218	up	up	correct
NGG.US	National Grid plc	20190111	51.45	51.721	51.17	51.51	832115	43.7678	up	up	correct
NGL.US	PC	20190111	10.93	10.9611	10.375	10.56	1008839	8.9928	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190111	18.29	18.8299	17.635	17.9	16515	17.9	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190111	15.73	15.88	15.73	15.84	119199	13.2963	up	up	correct
NGVT.US	Ingevity Corporation	20190111	87.23	89.67	87.23	88.23	174781	88.23	up	up	correct
NHI.US	National Health Investors Inc	20190111	78.17	78.74	77.72	78.52	196338	66.2309	up	up	correct
NI.US	PB	20190111	25.45	25.49	25.36	25.49	66474	21.3132	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190111	12.69	12.692	12.65	12.68	61845	11.7487	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190111	20.22	20.52	20.17	20.47	49675	15.9605	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190111	9.8	9.8	9.68	9.74	71901	9.1445	down	down	correct
NINE.US	Nine Energy Service Inc	20190111	24.52	24.77	24.19	24.35	58427	24.35	down	down	correct
NIO.US	NIO Inc	20190111	6.5	6.615	6.48	6.59	6902293	6.59	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190111	12.6	12.67	12.6	12.64	65632	11.8733	up	up	correct
NJR.US	New Jersey Resources Corporation	20190111	45.44	45.44	44.31	44.86	379325	40.5117	down	up	incorrect
NKE.US	NIKE Inc	20190111	76.34	76.89	75.8	76.04	10689863	73.9766	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190111	11.33	11.3559	11.33	11.3559	3915	10.5245	up	up	correct
NKX.US	Nuveen California AMT	20190111	13.14	13.17	13.125	13.17	63334	12.1031	up	up	correct
NL.US	NL Industries Inc	20190111	4.16	4.2542	4.11	4.11	16695	3.8057	down	up	incorrect
NLS.US	Nautilus Inc	20190111	11.06	11.19	11	11.15	110966	11.15	up	up	correct
NLSN.US	Nielsen Holdings plc	20190111	25.5	25.73	25.3	25.68	3968696	23.8617	up	up	correct
NM.US	PH	20190111	3.587	3.65	3.578	3.65	3700	3.65	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190111	10.44	10.4493	10.39	10.39	9522	9.6451	down	down	correct
NMK.US	PC	20190111	94.05	94.05	94.05	94.05	10	83.6901
NMM.US	Navios Maritime Partners L.P	20190111	1.2	1.2	1.14	1.16	32551	14.7519	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20190111	3.587	3.65	3.578	3.65	3700	3.65	up	up	correct
NMR.US	Nomura Holdings Inc	20190111	3.99	4.07	3.95	4.06	325898	3.6203	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190111	12.58	12.68	12.58	12.62	4971	11.6031	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190111	12.71	12.71	12.5001	12.65	40516	11.7574	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190111	12.29	12.29	12.17	12.22	339738	11.2667	down	down	correct
NNI.US	Nelnet Inc	20190111	53.06	53.61	52.97	53.32	48003	51.3491	up	up	correct
NNN.US	National Retail Properties Inc	20190111	48.98	49.61	48.61	49.45	1231408	42.9796	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190111	9.61	9.62	9.6	9.6	14202	5.5578	down	down	correct
NOA.US	North American Construction Group Ltd	20190111	10.38	10.43	10.15	10.31	67147	9.9776	down	down	correct
NOAH.US	Noah Holdings Limited	20190111	44.55	45.1	44.55	44.59	235408	44.59	up	up	correct
NOC.US	Northrop Grumman Corporation	20190111	255.24	256.21	252.44	256.05	668181	244.5779	up	up	correct
NOK.US	Nokia Corporation	20190111	6.06	6.095	6.03	6.08	14824240	5.9541	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190111	12.19	12.21	12.085	12.21	2854	11.338	up	up	correct
NOMD.US	Nomad Foods Limited	20190111	18.03	18.28	17.77	18.24	709191	18.24	up	up	correct
NOV.US	NOV Inc	20190111	28.39	29.26	28.3	29.11	4132371	28.6016	up	down	incorrect
NOW.US	ServiceNow Inc	20190111	188.1	191.95	186.06	191.69	1646015	191.69	up	up	correct
NP.US	Neenah Inc	20190111	65	65.62	63.46	65.36	102579	59.1456	up	up	correct
NPK.US	National Presto Industries Inc	20190111	117.92	120.93	116.5967	120.87	30560	100.9186	up	up	correct
NPO.US	EnPro Industries Inc	20190111	63.13	63.76	62.39	63.69	91575	60.8061	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190111	7.16	7.29	7.12	7.18	665435	7.18	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190111	12.18	12.3	12.18	12.2	33845	11.3168	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190111	12.62	12.67	12.61	12.662	36444	11.5273	up	up	correct
NR.US	Newpark Resources Inc	20190111	8.04	8.22	8.02	8.17	667386	8.17	up	up	correct
NRG.US	NRG Energy Inc	20190111	40.26	40.58	39.96	40.3	2006153	37.5349	up	up	correct
NRK.US	Nuveen New York AMT	20190111	12.02	12.07	12.02	12.06	52407	11.3158	up	up	correct
NRP.US	Natural Resource Partners L.P	20190111	39.31	39.8	38.7	38.94	16902	30.3303	down	down	correct
NRT.US	North European Oil Royalty Trust	20190111	6.35	6.44	6.25	6.32	7268	4.847	down	down	correct
NS.US	PC	20190111	23.1462	23.43	22.69	22.8	9794	17.0922	down	down	correct
NSA.US	PA	20190111	25.92	26.24	25.84	26.2	313355	23.1446	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20190111	160.49	163.58	159.852	163.58	2054072	154.9286	up	up	correct
NSCO.US	WS	20190111	9.99	10.01	9.99	9.99	125524	6.1005
NSL.US	Nuveen Senior Income Fund	20190111	5.79	5.7998	5.73	5.77	245191	4.6085	down	down	correct
NSP.US	Insperity Inc	20190111	94.81	95.56	94.405	95.21	183671	88.7436	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190111	33.12	33.33	32.74	32.9	163497	28.5382	down	up	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20190111	13.84	13.84	13.66	13.71	298067	106.8522	down	down	correct
NTP.US	Nam Tai Property Inc	20190111	8.92	9	8.7901	8.89	12154	8.89	down	down	correct
NTR.US	Nutrien Ltd	20190111	49.8	50.14	49.28	49.87	826593	44.7898	up	up	correct
NTZ.US	Natuzzi S.p.A	20190111	0.98	1.02	0.9752	1.02	11420	5.1	up	up	correct
NUE.US	Nucor Corporation	20190111	56.19	56.65	55.75	56.59	1619860	52.1784	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190111	13.85	13.89	13.8188	13.8632	36148	12.8065	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190111	61.58	62.775	61.07	61.98	399686	56.0029	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20190111	9.61	9.62	9.54	9.56	469986	8.9258	down	down	correct
NUW.US	Nuveen AMT	20190111	15.27	15.3067	15.24	15.305	14563	14.1779	up	up	correct
NVG.US	Nuveen AMT	20190111	14.37	14.41	14.345	14.4	498802	12.9901	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190111	9.26	9.32	9.07	9.27	197666	9.27	up	up	correct
NVR.US	NVR Inc	20190111	2565	2601.97	2545.03	2586.1	20086	2586.1	up	up	correct
NVRO.US	Nevro Corp	20190111	39.83	40.5	38.9	39.33	601074	39.33	down	down	correct
NVS.US	Novartis AG	20190111	86.8612	87.1967	86.3678	86.6046	2363764	69.7091	down	down	correct
NVT.US	nVent Electric plc	20190111	23.27	23.38	23.02	23.25	380356	21.2804	down	up	incorrect
NVTA.US	Invitae Corporation	20190111	14.05	14.19	13.66	14.09	677939	14.09	up	up	correct
NWG.US	NatWest Group plc	20190111	5.82	5.94	5.82	5.93	1294203	4.8005	up	up	correct
NWN.US	Northwest Natural Holding Company	20190111	59.5	59.57	58.57	59.29	110932	53.6292	down	down	correct
NX.US	Quanex Building Products Corporation	20190111	15.51	15.83	15.47	15.8	169537	14.9971	up	up	correct
NXC.US	Nuveen California Select Tax	20190111	13.58	13.59	13.56	13.57	2403	12.2649	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190111	13.2	13.25	13.18	13.21	79236	12.0318	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20190111	13.36	13.37	13.05	13.05	13747	11.7994	down	down	correct
NXP.US	Nuveen Select Tax	20190111	14.36	14.38	14.32	14.37	22409	12.9877	up	up	correct
NXQ.US	Nuveen Select Tax	20190111	13.65	13.69	13.65	13.69	10683	12.3733	up	up	correct
NXR.US	Nuveen Select Tax	20190111	14.67	14.67	14.64	14.65	6871	13.246	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190111	37.23	37.43	36.66	36.78	112295	33.7574	down	down	correct
NYCB.US	PU	20190111	46.499	46.5	46.2712	46.5	1945	46.5	up	up	correct
NYT.US	The New York Times Company	20190111	23.64	24.31	23.63	24.28	1538699	23.8828	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190111	14.08	14.205	14.08	14.17	370160	13.1614	up	up	correct
O.US	Realty Income Corporation	20190111	63.92	64.305	63.57	64.29	1390967	56.8968	up	up	correct
OAK.US	PB	20190111	23.95	24.3204	23.85	24	14961	19.9393	up	up	correct
OC.US	Owens Corning	20190111	46.74	46.74	46	46.42	662675	44.6179	down	up	incorrect
OCN.US	Ocwen Financial Corporation	20190111	1.71	1.885	1.71	1.79	1173126	26.85	up	up	correct
ODC.US	Oil	20190111	27.29	27.59	26.99	27.59	9279	25.2322	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190111	26.98	27.4	26.78	27	180969	25.5729	up	up	correct
OFC.US	Corporate Office Properties Trust	20190111	23.39	23.64	23.32	23.64	574776	21.0723	up	up	correct
OFG.US	OFG Bancorp	20190111	16.81	16.99	16.735	16.99	281360	16.2202	up	up	correct
OGE.US	OGE Energy Corp	20190111	40.01	40.05	39.47	39.72	1249486	35.1523	down	down	correct
OGS.US	ONE Gas Inc	20190111	78.37	79.0147	77	77.54	193949	71.48	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190111	36.92	37.08	36.66	36.94	1447085	29.4139	up	up	correct
OI.US	O	20190111	18.12	18.6	18.07	18.57	835287	18.2002	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190111	7.44	7.44	7.33	7.35	43422	6.3381	down	up	incorrect
OIBR.US	C	20190111	1.44	1.45	1.38	1.43	13643500	1.43	down	down	correct
OII.US	Oceaneering International Inc	20190111	15.21	15.85	15.12	15.76	1141793	15.76	up	up	correct
OIS.US	Oil States International Inc	20190111	17.75	17.945	17.07	17.84	727563	17.84	up	up	correct
OKE.US	ONEOK Inc	20190111	60.03	60.475	59.48	59.8	3108098	47.3329	down	down	correct
OLN.US	Olin Corporation	20190111	22.73	23.15	22.64	22.89	3213615	20.3956	up	down	incorrect
OLP.US	One Liberty Properties Inc	20190111	25.68	25.97	25.64	25.79	45837	20.6262	up	up	correct
OMC.US	Omnicom Group Inc	20190111	75.95	76.68	75.625	76.51	1928008	68.2791	up	up	correct
OMF.US	OneMain Holdings Inc	20190111	26.98	27.5	26.75	27.5	568900	18.0938	up	down	incorrect
OMI.US	Owens & Minor Inc	20190111	7.19	7.44	7.02	7.36	1108616	7.3334	up	down	incorrect
ONE.US	OneSmart International Education Group Limited	20190111	8.1	8.538	8.1	8.21	147200	8.21	up	up	correct
ONTO.US	Onto Innovation Inc	20190111	28.64	29.28	28.55	28.91	158844	28.91	up	up	correct
OOMA.US	Ooma Inc	20190111	14.93	15.08	14.51	14.56	60933	14.56	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190111	25.98	26.53	25.97	26.45	80225	23.921	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190111	9.08	9.16	8.95	8.99	458445	8.6304	down	down	correct
ORA.US	Ormat Technologies Inc	20190111	54.16	54.9	53.8	54.53	106056	53.4713	up	up	correct
ORAN.US	Orange S.A	20190111	15.73	15.82	15.71	15.75	256953	13.0757	up	up	correct
ORC.US	Orchid Island Capital Inc	20190111	6.72	6.765	6.64	6.75	482589	4.3102	up	up	correct
ORCL.US	Oracle Corporation	20190111	47.67	48.6197	47.37	48.29	16397520	45.9514	up	up	correct
ORI.US	Old Republic International Corporation	20190111	21.09	21.135	20.96	21	1021848	15.9222	down	down	correct
ORN.US	Orion Group Holdings Inc	20190111	5.16	5.25	5.07	5.18	176177	5.18	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190111	1.99	2.065	1.9498	2.03	354531	2.03	up	up	correct
OSK.US	Oshkosh Corporation	20190111	68.09	68.76	66.86	68.4	548954	65.5291	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190111	20.15	20.41	20.03	20.3	594000	18.7403	up	up	correct
OVV.US	Ovintiv Inc	20190111	6.55	6.88	6.47	6.74	11224134	30.7532	up	up	correct
OXM.US	Oxford Industries Inc	20190111	74.19	76.08	74.19	75.77	136213	71.4442	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190111	65.66	66.245	65.1889	66.22	3894592	59.9607	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190111	91.81	92.7	89.46	91.62	51697	83.4975	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20190111	45.17	45.94	44.97	45.61	401918	42.4849	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190111	21.91	22.16	21.65	21.89	1269633	21.89	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190111	13.79	13.8587	13.7515	13.831	15028	12.231	up	up	correct
PAM.US	Pampa Energía S.A	20190111	35.57	36.85	35.21	36.4	364790	36.4	up	up	correct
PAR.US	PAR Technology Corporation	20190111	21.09	21.84	21	21.79	46478	21.5167	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190111	15.59	15.59	14.97	15.06	202630	15.06	down	down	correct
PAYC.US	Paycom Software Inc	20190111	127.88	128.93	127.04	127.3	276154	127.3	down	down	correct
PB.US	Prosperity Bancshares Inc	20190111	66.35	67.245	65.99	67.07	378355	61.6398	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20190111	32.87	33.03	32.58	32.96	525395	27.2966	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190111	24.5	24.9	24.3	24.6522	13764	20.1206	up	up	correct
PBF.US	PBF Energy Inc	20190111	34.1	35.11	33.83	34.51	1369151	32.7249	up	up	correct
PBFX.US	PBF Logistics LP	20190111	20.88	21.28	20.59	21.26	70953	15.735	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190111	30.99	31.75	30.68	31.38	221429	31.38	up	up	correct
PBI.US	Pitney Bowes Inc	20190111	6.89	6.94	6.78	6.85	1394245	6.0924	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20190111	15.22	15.36	15.115	15.29	10191340	12.0819	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190111	13.37	13.5	13.29	13.45	4649900	11.4802	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190111	6.95	7.03	6.85	6.92	80078	5.7034	down	down	correct
PBY.US	Prospect Capital Corporation	20190111	23.7028	23.7028	23.7028	23.7028	1000	20.2968
PCF.US	High Income Securities Fund	20190111	8.91	8.94	8.91	8.94	24813	6.9182	up	up	correct
PCG.US	PG&E Corporation	20190111	17	17.96	16.72	17.59	19750711	17.59	up	down	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190111	21.93	22.12	21.8	22.05	619129	16.4833	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190111	8.31	8.311	8.26	8.31	34589	7.2193
PCM.US	PCM Fund Inc	20190111	10.42	10.46	10.22	10.44	39703	8.0703	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190111	15.5	15.5888	15.39	15.52	119360	12.3499	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190111	16.47	16.59	16.47	16.56	15061	15.183	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190111	30.02	30.46	29.87	30.37	308544	22.9136	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190111	18.14	18.19	17.965	18.11	518087	15.8304	down	up	incorrect
PDS.US	Precision Drilling Corporation	20190111	2.19	2.265	2.155	2.22	71129	44.4	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190111	15.14	15.2524	15.05	15.08	51152	12.0759	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190111	28.86	29.07	28.76	29.01	2240914	25.4085	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190111	51.89	52.19	51.56	51.88	3800509	46.8785	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190111	7.16	7.16	6.79	6.88	1456885	5.3901	down	down	correct
PEN.US	Penumbra Inc	20190111	129.3	130.36	126.25	126.85	282184	126.85	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190111	15.85	15.89	15.75	15.81	108955	13.0916	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190111	12.47	12.47	12.39	12.44	17596	10.3418	down	down	correct
PFE.US	Pfizer Inc	20190111	42.33	42.88	42.15	42.88	19985293	36.2704	up	up	correct
PFGC.US	Performance Food Group Company	20190111	33.07	34	33.07	33.75	498438	33.75	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190111	11.08	11.08	11	11.04	108126	8.3776	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190111	9.83	9.862	9.67	9.83	124327	7.4563
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190111	10.95	11.3	10.94	11.01	19080	9.0353	up	up	correct
PFS.US	Provident Financial Services Inc	20190111	24.79	24.97	24.77	24.86	101896	21.5005	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20190111	20.76	21.16	20.63	21.03	283674	20.4175	up	down	incorrect
PG.US	The Procter & Gamble Company	20190111	91.67	91.98	91.11	91.77	7166579	84.9723	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190111	13.09	13.3	13.09	13.28	34651	10.1826	up	up	correct
PGR.US	The Progressive Corporation	20190111	61.57	61.81	60.84	61.68	1773854	53.4865	up	up	correct
PGRE.US	Paramount Group Inc	20190111	13.23	13.285	13.16	13.26	787533	12.0324	up	up	correct
PGTI.US	PGT Innovations Inc	20190111	16.61	16.94	16.49	16.91	382865	16.91	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190111	16.97	17.13	16.97	17.13	14466	13.572	up	up	correct
PH.US	Parker	20190111	156.46	158.01	155.88	157.98	956959	150.1447	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190111	10.33	10.33	10.3	10.33	137609	8.3707
PHG.US	Koninklijke Philips N.V	20190111	35.01	35.1	34.87	34.97	550548	32.1888	down	down	correct
PHI.US	PLDT Inc	20190111	23.49	23.9	22.87	23.82	166226	19.5566	up	up	correct
PHK.US	PIMCO High Income Fund	20190111	8.25	8.32	8.2173	8.29	520586	6.2281	up	up	correct
PHM.US	PulteGroup Inc	20190111	28.07	28.92	28.03	28.58	4897564	27.5345	up	down	incorrect
PHT.US	Pioneer High Income Fund Inc	20190111	8.49	8.5	8.45	8.49	45410	6.4742
PHX.US	PHX Minerals Inc	20190111	16.39	16.615	15.85	15.86	23431	15.162	down	down	correct
PII.US	Polaris Inc	20190111	83.71	84.2	82.11	82.8	581857	76.8173	down	up	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20190111	4.39	4.39	4.35	4.35	73494	3.4679	down	down	correct
PIPR.US	Piper Sandler Companies	20190111	69.93	70.77	69.9	70.07	87700	62.9282	up	up	correct
PJT.US	PJT Partners Inc	20190111	42.11	42.58	41.4032	42.41	94442	40.3653	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20190111	28.54	28.62	28.18	28.43	1222452	25.0251	down	down	correct
PKD.US	Parker Drilling Company	20190111	0.15	0.15	0.15	0.15	108779	0.15
PKE.US	Park Aerospace Corp	20190111	21.97	22.47	21.97	22.16	221375	15.7477	up	down	incorrect
PKG.US	Packaging Corporation of America	20190111	90.47	91.44	90.23	91.12	599864	83.1807	up	up	correct
PKI.US	PerkinElmer Inc	20190111	81.79	83.61	81.45	83.51	927780	82.8612	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190111	25.95	25.95	25.75	25.9	25290	19.8447	down	down	correct
PKX.US	POSCO	20190111	57.1	57.27	56.545	56.96	114685	52.2335	down	down	correct
PLAN.US	Anaplan Inc	20190111	27.71	28.85	27.35	28.55	373167	28.55	up	up	correct
PLD.US	Prologis Inc	20190111	62.08	62.45	61.69	62.36	2154471	58.0138	up	up	correct
PLNT.US	Planet Fitness Inc	20190111	58.12	58.8	57.73	58.8	952866	58.8	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190111	35.67	36.37	35.6	36.19	217580	33.2075	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190111	14.64	15.0465	14.35	14.5	52348	11.9443	down	down	correct
PM.US	Philip Morris International Inc	20190111	68.46	69.52	67.83	69.5	7150367	58.4883	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190111	13.14	13.15	12.96	13.05	88453	12.1366	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190111	13.6	13.7	13.56	13.69	141372	12.7551	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20190111	7.14	7.17	7.12	7.13	102125	6.1602	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190111	11.7	11.71	11.67	11.71	107395	10.0297	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190111	19.35	19.45	19.3	19.41	273971	15.0847	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190111	11.54	11.58	11.27	11.39	172501	10.3998	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20190111	118.82	120.52	117.94	120.05	2984779	108.7696	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190111	12.7	12.7118	12.6001	12.62	18402	11.5872	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190111	11.42	11.49	11.02	11.15	23301	10.4869	down	down	correct
PNM.US	PNM Resources Inc	20190111	41.69	41.96	41.259	41.51	230768	38.4049	down	down	correct
PNR.US	Pentair plc	20190111	40.12	40.51	39.87	40.45	1244145	38.5135	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20190111	85.97	85.97	84.41	84.77	1641617	75.639	down	down	correct
POLY.US	Plantronics Inc	20190111	35.82	35.99	35.04	35.71	389200	34.7226	down	up	incorrect
POR.US	Portland General Electric Company	20190111	45.31	45.61	45.06	45.21	528498	40.7911	down	down	correct
POST.US	Post Holdings Inc	20190111	98.59	99.25	97.61	98.96	469390	98.96	up	up	correct
PPG.US	PPG Industries Inc	20190111	101.91	102.38	101.5	101.86	1064972	96.9103	down	up	incorrect
PPL.US	PPL Corporation	20190111	29.54	29.69	29.25	29.5	3858505	25.0032	down	down	correct
PPT.US	Putnam Premier Income Trust	20190111	4.9	4.9	4.8519	4.87	121092	3.8453	down	down	correct
PRA.US	ProAssurance Corporation	20190111	40.67	41.2	40.45	41.05	212841	38.5437	up	up	correct
PRG.US	PROG Holdings Inc	20190111	46.2247	47.0141	45.9849	46.4545	281321	39.1632	up	up	correct
PRGO.US	Perrigo Company plc	20190111	43.98	45.64	43.31	45.34	1869665	42.8027	up	up	correct
PRI.US	Primerica Inc	20190111	103.03	103.97	102.21	102.85	298396	99.1911	down	down	correct
PRLB.US	Proto Labs Inc	20190111	117.54	118.22	117.09	117.91	124742	117.91	up	up	correct
PRMW.US	Primo Water Corporation	20190111	14.96	15.31	14.91	15.2	1074730	14.4746	up	up	correct
PRO.US	PROS Holdings Inc	20190111	32.16	32.675	32.16	32.46	79330	32.46	up	down	incorrect
PRS.US	Prudential Financial Inc	20190111	24.76	24.8	24.49	24.57	79774	21.0192	down	down	correct
PRT.US	PermRock Royalty Trust	20190111	10.15	10.15	9.511	9.85	184878	7.8933	down	down	correct
PRTY.US	Party City Holdco Inc	20190111	11.7	11.94	11.62	11.67	1299771	11.67	down	down	correct
PRU.US	Prudential Financial Inc	20190111	86.53	87.949	86.02	87.74	1507638	75.3065	up	up	correct
PSA.US	Public Storage	20190111	200.99	201.99	200.1	200.7	829089	181.5213	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190111	25.44	25.67	25.161	25.63	20063	20.2696	up	up	correct
PSO.US	Pearson plc	20190111	13.09	13.19	13	13.16	219779	12.0719	up	up	correct
PSTG.US	Pure Storage Inc	20190111	17.11	17.566	17.04	17.42	1605694	17.42	up	up	correct
PSX.US	Phillips 66	20190111	92.25	93.69	91.87	92.69	2102633	81.071	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190111	48.47	48.58	47.48	47.99	405284	36.7404	down	down	correct
PTR.US	PetroChina Company Limited	20190111	64.12	64.12	63.17	63.47	104505	52.6101	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190111	16.15	16.36	16.04	16.15	306055	12.5119
PUK.US	Prudential plc	20190111	37.17	37.82	36.9128	37.51	798270	29.6259	up	up	correct
PUKPRA.US	PUKPRA	20190111	26.2	26.28	26	26.06	27447	22.4391	down	down	correct
PUMP.US	ProPetro Holding Corp	20190111	14.5	14.69	14.275	14.65	1150247	14.65	up	up	correct
PVG.US	Pretium Resources Inc	20190111	7.37	7.465	6.98	7	5828590	7	down	down	correct
PVH.US	PVH Corp	20190111	105.6	107.64	104.3796	105.77	2323498	105.4513	up	up	correct
PVL.US	Permianville Royalty Trust	20190111	2.57	2.57	2.4082	2.45	37160	1.9011	down	down	correct
PWR.US	Quanta Services Inc	20190111	32.3	32.465	32.05	32.3	1772547	31.9499
PXD.US	Pioneer Natural Resources Company	20190111	143.87	143.98	141.21	142.24	1466129	132.4991	down	up	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20190111	9.59	9.64	9.48	9.48	10701	8.7109	down	down	correct
PYS.US	PPlus Trust Series RRD	20190111	15.52	15.6487	14.8875	15.6	5731	12.1211	up	up	correct
PYT.US	PPLUS Trust Series GSC	20190111	19.79	19.79	19.79	19.79	1000	17.9406
PZC.US	PIMCO California Municipal Income Fund III	20190111	10.22	10.23	10.19	10.2	33301	9.3693	down	down	correct
PZN.US	Pzena Investment Management Inc	20190111	9.26	9.26	8.73	8.81	32386	7.4097	down	down	correct
QD.US	Qudian Inc	20190111	5.09	5.36	5.08	5.13	2819643	5.13	up	up	correct
QGEN.US	QIAGEN N.V	20190111	36.07	36.565	36.05	36.48	2697663	36.48	up	up	correct
QSR.US	Restaurant Brands International Inc	20190111	54.95	56.7	54.88	56.53	2124848	51.0022	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20190111	53.22	53.52	52.39	52.51	158157	52.51	down	down	correct
QUOT.US	Quotient Technology Inc	20190111	11.19	11.41	11.18	11.35	270290	11.35	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190111	22.38	22.43	22.3284	22.43	14445	18.8437	up	up	correct
R.US	Ryder System Inc	20190111	55.11	56.35	54.51	55.62	638286	49.0554	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20190111	20.28	20.37	20.2288	20.35	177678	14.2213	up	up	correct
RACE.US	Ferrari N.V	20190111	111.74	111.75	110.41	110.84	250585	108.5492	down	down	correct
RAD.US	Rite Aid Corporation	20190111	0.791	0.83	0.7823	0.8127	640225	16.254	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190111	41.57	41.83	41	41.36	584764	41.36	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190111	34.78	35.42	34.7755	34.8	637227	33.0467	up	up	correct
RBC.US	Regal Beloit Corporation	20190111	71.85	72.08	71.3	71.63	219789	69.1088	down	down	correct
RC.US	Ready Capital Corporation	20190111	14.54	14.62	14.46	14.55	72562	10.5123	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190111	25.21	25.3	25.1997	25.1997	30004	21.0652	down	down	correct
RCF.US	UN	20190111	66.75	66.9	65.05	65.65	1577237	65.65	down	down	correct
RCI.US	Rogers Communications Inc	20190111	54.15	55.02	54.08	54.58	348871	48.1578	up	down	incorrect
RCL.US	Royal Caribbean Group	20190111	104.1	106.45	103.95	106.42	1305592	102.8028	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190111	9.9	9.96	9.83	9.93	247693	7.7473	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190111	9.92	10.1	9.62	9.99	115209	9.99	up	up	correct
RDN.US	Radian Group Inc	20190111	17.09	17.17	16.79	17.12	1136774	16.2253	up	up	correct
RDS.US	B	20190111	62.13	62.49	61.8134	62.16	1079076	55.616	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190111	36.56	36.95	36.56	36.9	137680	36.0327	up	up	correct
RE.US	Everest Re Group Ltd	20190111	214.18	214.18	211.95	213.17	268934	197.7026	down	down	correct
RELX.US	RELX PLC	20190111	20.98	21.23	20.9399	21.16	307288	19.6172	up	up	correct
RENN.US	Renren Inc	20190111	1.53	1.59	1.5025	1.56	18924	4.68	up	up	correct
RES.US	RPC Inc	20190111	10.97	11.07	10.68	11	2330900	10.8422	up	up	correct
REV.US	Revlon Inc	20190111	26.85	26.91	26.21	26.78	29749	26.78	down	down	correct
REVG.US	REV Group Inc	20190111	7.99	8.2	7.87	8.18	303014	7.867	up	up	correct
REX.US	REX American Resources Corporation	20190111	70.44	70.7	69.77	69.97	33129	69.97	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190111	30.5	30.95	30.41	30.88	515349	29.3446	up	down	incorrect
REZI.US	Resideo Technologies Inc	20190111	21.13	21.85	21	21.82	641050	21.82	up	up	correct
RF.US	Regions Financial Corporation	20190111	14.64	14.9	14.5201	14.78	8807322	13.1677	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190111	11.7	11.7284	11.59	11.71	121360	9.3678	up	up	correct
RFL.US	Rafael Holdings Inc	20190111	12.28	14.7536	11.51	11.83	165548	11.83	down	down	correct
RFP.US	Resolute Forest Products Inc	20190111	9.37	9.46	9.2301	9.39	439691	8.7031	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190111	144.01	144.75	141.57	144.3	258567	134.8428	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20190111	54.6	55.73	54.6	55.61	215675	48.1494	up	up	correct
RGS.US	Regis Corporation	20190111	18.9	19.13	18.54	19.05	201841	19.05	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20190111	9.23	9.53	9.22	9.38	42435	7.2533	up	up	correct
RH.US	RH	20190111	127.5	131.26	127.26	130.18	422549	130.18	up	up	correct
RHI.US	Robert Half International Inc	20190111	57.8	58.91	57.29	58.38	894757	54.9174	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190111	75.61	75.9	74.19	75.08	425174	70.1274	down	down	correct
RIG.US	Transocean Ltd	20190111	8.41	8.455	8.2	8.25	16807520	8.25	down	down	correct
RIO.US	Rio Tinto Group	20190111	50.38	50.69	50.11	50.51	1500776	37.3788	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190111	16.75	16.88	16.72	16.86	27776	11.3017	up	up	correct
RJF.US	Raymond James Financial Inc	20190111	76.18	77.36	75.47	77.25	496670	49.1877	up	up	correct
RL.US	Ralph Lauren Corporation	20190111	106.73	108.79	105.33	105.43	1081189	100.094	down	down	correct
RLGY.US	Realogy Holdings Corp	20190111	17.4	17.74	17.24	17.69	1050677	17.1183	up	up	correct
RLI.US	RLI Corp	20190111	67.87	68.23	66.9	67.61	133273	63.1179	down	down	correct
RLJ.US	RLJ Lodging Trust	20190111	17.89	18.16	17.89	18.07	1381712	16.6519	up	up	correct
RM.US	Regional Management Corp	20190111	25.36	26.38	25.36	26.21	40217	25.4786	up	up	correct
RMD.US	ResMed Inc	20190111	114.81	115.01	113.83	114.81	464000	111.6041
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190111	20.65	20.65	20.31	20.36	11838	17.1431	down	down	correct
RMPL.US	P	20190111	6700	6700	6700	6700	20	6511.0062
RMT.US	Royce Micro	20190111	8.01	8.03	7.96	8.01	197789	6.3572
RNG.US	RingCentral Inc	20190111	86.42	88.25	85.71	86.91	724729	86.91	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20190111	7.43	7.8535	7.351	7.65	15995	7.65	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190111	18.61	18.68	18.56	18.61	178092	15.2307
RNR.US	RenaissanceRe Holdings Ltd	20190111	132.14	132.64	130.545	131.72	198441	128.417	down	down	correct
ROG.US	Rogers Corporation	20190111	110.36	114.27	109.11	113.04	215230	113.04	up	up	correct
ROK.US	Rockwell Automation Inc	20190111	152.14	157.22	152.14	155.85	1361579	147.1079	up	up	correct
ROL.US	Rollins Inc	20190111	38.5	38.74	38.17	38.3	1137304	24.8167	down	down	correct
ROP.US	Roper Technologies Inc	20190111	273.38	274.53	271.41	273.16	308848	269.1551	down	down	correct
RPM.US	RPM International Inc	20190111	54.69	54.7	54.02	54.65	828925	51.4575	down	down	correct
RPT.US	RPT Realty	20190111	12.49	12.53	12.255	12.36	907223	10.7779	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190111	11.09	11.16	11.08	11.12	457790	9.0359	up	up	correct
RRC.US	Range Resources Corporation	20190111	11.28	11.595	11.13	11.5	5347887	11.3394	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190111	5.1	5.33	5.02	5.19	678576	4.9452	up	up	correct
RRX.US	Regal Beloit Corporation	20190111	71.85	72.08	71.3	71.63	219789	69.1088	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190111	75.81	76.835	75.39	76.43	402275	71.653	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190111	22.18	22.18	22.18	22.18	0	16.8769
RSG.US	Republic Services Inc	20190111	74.32	74.72	74.04	74.65	1348934	71.052	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190111	109.56	109.98	108.62	109.95	3624803	64.24	up	up	correct
RVI.US	Retail Value Inc	20190111	5.5053	5.8069	5.4487	5.7541	241332	-17.8595	up	up	correct
RVT.US	Royce Value Trust Inc	20190111	12.93	12.98	12.82	12.89	576627	10.0818	down	up	incorrect
RWT.US	Redwood Trust Inc	20190111	15.75	15.9	15.71	15.88	687476	12.8197	up	up	correct
RXN.US	Rexnord Corporation	20190111	24.5	24.73	24.21	24.54	304053	24.1722	up	up	correct
RY.US	Royal Bank of Canada	20190111	72.73	72.9	72.37	72.79	449527	64.5253	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190111	12.58	13.51	12.45	13.24	677545	13.0317	up	up	correct
RYB.US	RYB Education Inc	20190111	6.69	6.7836	6.5	6.59	78732	6.59	down	down	correct
RYI.US	Ryerson Holding Corporation	20190111	7.04	7.09	6.79	6.93	142089	6.8847	down	down	correct
RYN.US	Rayonier Inc	20190111	29.26	29.29	28.79	29.15	457683	26.1654	down	up	incorrect
RZA.US	Reinsurance Group of America Incorporated	20190111	25.84	26.23	25.71	26.18	77756	21.9797	up	up	correct
SA.US	Seabridge Gold Inc	20190111	13.03	13.3231	12.92	13.13	426708	13.13	up	up	correct
SAFE.US	Safehold Inc	20190111	17.28	17.49	17.0945	17.32	37195	16.6615	up	down	incorrect
SAH.US	Sonic Automotive Inc	20190111	15.66	15.91	15.63	15.74	99381	15.125	up	up	correct
SAIC.US	Science Applications International Corporation	20190111	64.02	66.34	63.37	65.03	3414312	61.9268	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190111	25.61	26.14	25.3	26	621638	26	up	up	correct
SAM.US	The Boston Beer Company Inc	20190111	237.06	241.32	236.61	239.7	85085	239.7	up	up	correct
SAN.US	Banco Santander S.A	20190111	4.87	4.93	4.845	4.9	14537319	4.5776	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190111	4.79	4.79	4.69	4.71	845493	4.71	down	down	correct
SAP.US	SAP SE	20190111	102.2	102.44	101.58	101.98	576938	97.5752	down	up	incorrect
SAR.US	Saratoga Investment Corp	20190111	21.82	22.34	21.82	21.99	10917	17.9858	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20190111	60.14	60.52	59.2218	60.11	1098035	60.11	down	down	correct
SB.US	Safe Bulkers Inc	20190111	1.98	2.05	1.95	2.02	289185	2.02	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190111	197.11	198.96	195.61	196.8	63811140	196.8	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190111	17.775	18.63	17.71	18.49	2316424	18.49	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190111	8.54	8.6199	8.54	8.61	37037	7.8406	up	up	correct
SBOW.US	SilverBow Resources Inc	20190111	24.87	25.11	24.77	24.99	11635	24.99	up	up	correct
SBR.US	Sabine Royalty Trust	20190111	41.44	41.9416	40.76	40.87	26755	32.449	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190111	10.07	10.66	10.06	10.59	3966250	9.8876	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190111	3.05	3.09	2.98	3.04	1813338	2.7149	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190111	19.06	19.405	19.05	19.29	886505	17.4606	up	up	correct
SCCO.US	Southern Copper Corporation	20190111	31.84	32.03	31.35	31.71	1109068	27.4933	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190111	11.71	11.83	11.65	11.8	29369	8.4745	up	down	incorrect
SCE.US	PL	20190111	18.1	18.4277	18.05	18.37	73238	16.8826	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190111	43.31	44.0636	43.18	43.82	4217453	41.9032	up	up	correct
SCI.US	Service Corporation International	20190111	41.72	42.05	41.407	42.05	489350	40.0257	up	up	correct
SCL.US	Stepan Company	20190111	78.23	79	77.8	78.45	79975	75.9777	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190111	13.53	13.7	13.45	13.62	65187	10.1436	up	up	correct
SCS.US	Steelcase Inc	20190111	16.44	16.481	16.17	16.41	548954	14.7144	down	up	incorrect
SCU.US	Sculptor Capital Management Inc	20190111	12.46	12.46	12.08	12.23	36373	10.0132	down	down	correct
SCX.US	The L.S. Starrett Company	20190111	5.9834	5.9834	5.78	5.83	2775	5.83	down	down	correct
SD.US	SandRidge Energy Inc	20190111	8.74	8.95	8.55	8.78	295052	8.78	up	up	correct
SDRL.US	Seadrill Limited	20190111	90	90	84.51	86.12	141910	86.12	down	down	correct
SE.US	Sea Limited	20190111	12.57	13.09	12.46	12.57	2594300	12.57
SEAS.US	SeaWorld Entertainment Inc	20190111	24.27	25.25	24.25	25.04	900061	25.04	up	up	correct
SEDA.US	UN	20190111	0.12	0.13	0.12	0.13	626500	0.13	up	down	incorrect
SEE.US	Sealed Air Corporation	20190111	36.01	36.7281	35.81	36.57	1425600	34.9071	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190111	14.75	15.04	14.71	14.92	466158	14.7646	up	up	correct
SF.US	Stifel Financial Corp	20190111	44.99	46.08	44.5815	45.94	685674	29.6751	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190111	21.89	22.13	21.7285	22.13	24347	20.4929	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190111	9.6	9.95	9.57	9.87	58464	9.059	up	down	incorrect
SFL.US	SFL Corporation Ltd	20190111	11.4	11.51	11.35	11.42	468946	8.5657	up	down	incorrect
SFUN.US	Fang Holdings Limited	20190111	1.93	1.94	1.76	1.86	1929891	93	down	down	correct
SGU.US	Star Group L.P	20190111	9.59	9.59	9.47	9.49	52524	8.0696	down	down	correct
SHAK.US	Shake Shack Inc	20190111	49.77	50.93	49.64	50.79	659095	50.79	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190111	34.36	34.95	34.3372	34.9	184723	32.1107	up	down	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190111	45.04	46.45	45.01	46.15	172125	37.3715	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190111	19.06	19.17	18.55	18.62	1531545	13.1016	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190111	14	14.17	13.93	14.05	2567074	13.2589	up	down	incorrect
SHOP.US	Shopify Inc	20190111	147.31	150	146.71	149.43	685277	149.43	up	up	correct
SHW.US	The Sherwin	20190111	395.55	398.88	393.26	395.93	566535	128.5884	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190111	2.62	2.66	2.615	2.64	1091789	2.3654	up	up	correct
SIG.US	Signet Jewelers Limited	20190111	35.49	36.08	34.9601	35.55	1189402	32.9015	up	down	incorrect
SII.US	Sprott Inc	20190111	1.95	1.98	1.92	1.97	29472	17.8738	up	up	correct
SITC.US	SITE Centers Corp	20190111	12.46	12.55	12.3575	12.42	728826	11.1049	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190111	58.15	59.31	57.9	58.47	252684	58.47	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190111	60.95	62.25	60.36	61.96	864825	57.6699	up	up	correct
SJI.US	South Jersey Industries Inc	20190111	29.09	29.4	28.61	29.37	974076	25.7081	up	up	correct
SJM.US	The J. M. Smucker Company	20190111	101.71	102.42	100.955	102.19	718874	93.2124	up	down	incorrect
SJR.US	Shaw Communications Inc	20190111	19.45	19.75	19.38	19.69	904733	17.1963	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190111	4.83	4.88	4.77	4.79	75112	3.8277	down	down	correct
SJW.US	SJW Group	20190111	57.18	57.82	57.04	57.57	217632	54.285	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190111	26.45	26.45	25.96	26.41	584404	41.1598	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190111	22.14	22.25	21.9	22.01	722621	18.1982	down	up	incorrect
SKX.US	Skechers U.S.A. Inc	20190111	25	25.69	24.88	25.27	2499206	25.27	up	down	incorrect
SKY.US	Skyline Champion Corporation	20190111	15.24	15.42	14.8	15.14	768102	15.14	down	down	correct
SLB.US	Schlumberger Limited	20190111	41.11	41.77	40.69	41.74	13330480	37.5169	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190111	12.19	12.58	12.03	12.46	1750812	11.9535	up	up	correct
SLF.US	Sun Life Financial Inc	20190111	35.07	35.47	34.99	35.45	357297	31.5192	up	up	correct
SLG.US	SL Green Realty Corp	20190111	86.9819	87.6819	86.3719	87.5319	525854	72.8976	up	up	correct
SM.US	SM Energy Company	20190111	19.17	19.81	18.98	19.31	3564042	18.8796	up	up	correct
SMAR.US	Smartsheet Inc	20190111	25.57	26.17	25.08	25.52	375491	25.52	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190111	7.1	7.19	7	7.15	5643046	6.2322	up	up	correct
SMG.US	The Scotts Miracle	20190111	67.44	68.3325	67	67.88	665746	62.6801	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190111	12.83	13.93	12.83	13.93	21161	13.93	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190111	13	13.03	12.6	12.83	215252	155.8905	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190111	8.91	8.91	8.81	8.87	89518	122.3874	down	down	correct
SMP.US	Standard Motor Products Inc	20190111	51.65	52.15	50.88	51	113987	48.4896	down	down	correct
SNA.US	Snap	20190111	159.34	161.28	158.98	160.33	481693	148.3548	up	down	incorrect
SNAP.US	Snap Inc	20190111	6.21	6.415	6.2	6.28	11728613	6.28	up	up	correct
SNDR.US	Schneider National Inc	20190111	20.41	20.65	20.12	20.28	559838	17.9597	down	down	correct
SNN.US	Smith & Nephew plc	20190111	37.56	37.66	37.33	37.65	632086	35.4961	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190111	77.08	78.12	77.04	77.63	155569	60.1658	up	up	correct
SNV.US	Synovus Financial Corp	20190111	34.5	35.32	34.27	34.96	2614837	30.9854	up	down	incorrect
SNX.US	TD SYNNEX	20190111	93.39	99.75	93.39	97.48	1654693	47.5216	up	up	correct
SO.US	The Southern Company	20190111	46.22	46.785	45.82	46.61	6136967	41.0008	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190111	13.56	14.285	13.5	14.14	478782	12.3021	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190111	22.98	23.14	22.91	23.05	55567	19.8203	up	down	incorrect
SOL.US	ReneSola Ltd	20190111	1.46	1.49	1.41	1.46	24363	1.46
SON.US	Sonoco Products Company	20190111	53.89	54	53.455	53.82	314408	49.1623	down	down	correct
SONY.US	Sony Group Corporation	20190111	48.88	49.08	48.77	48.98	590950	48.2871	up	up	correct
SOR.US	Source Capital Inc	20190111	33.77	33.9056	33.61	33.69	13494	28.3061	down	down	correct
SOS.US	SOS Limited	20190111	1.13	1.14	1.04	1.06	3957	10.6	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20190111	9.66	9.66	9.66	9.66	100	9.66
SPB.US	Spectrum Brands Holdings Inc	20190111	51.17	51.5	50.05	50.97	428491	47.07	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190111	10.04	10.05	10.03	10.04	312409	10.04
SPE.US	Special Opportunities Fund Inc	20190111	12.55	12.56	12.459	12.52	5506	9.4807	down	down	correct
SPG.US	Simon Property Group Inc	20190111	173.18	173.18	170.57	172.35	1470619	146.3643	down	down	correct
SPGI.US	S&P Global Inc	20190111	176.91	177.72	175.17	175.98	1018802	171.4714	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190111	21.5	21.59	21.3382	21.5	166220	16.0356
SPLP.US	Steel Partners Holdings L.P	20190111	14.132	14.27	14.132	14.2	14708	13.7577	up	up	correct
SPNT.US	SiriusPoint Ltd	20190111	10.11	10.23	10.08	10.1	283248	10.1	down	down	correct
SPOT.US	Spotify Technology S.A	20190111	123	124.36	118.29	120.52	1414551	120.52	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190111	77.09	77.65	76.31	77.65	531618	77.0117	up	up	correct
SPXC.US	SPX Corporation	20190111	28.83	29.41	28.83	29.25	141938	29.25	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190111	14.75	14.83	14.72	14.83	39883	12.5231	up	up	correct
SQ.US	Square Inc	20190111	65.69	67.64	65.2201	66.23	14448253	66.23	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190111	41.2103	42.1733	41.0465	41.667	512639	38.3724	up	up	correct
SQNS.US	Sequans Communications S.A	20190111	0.9648	0.98	0.95	0.9705	27868	3.882	up	up	correct
SR.US	Spire Inc	20190111	74.58	74.9475	73.805	74.25	216359	66.7972	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190111	36.87	36.99	36.47	36.99	732809	31.1056	up	up	correct
SRE.US	Sempra	20190111	114.43	114.99	113.48	114.06	1345507	103.3941	down	down	correct
SRG.US	Seritage Growth Properties	20190111	35.22	36.94	35.21	36.58	708788	36.3737	up	up	correct
SRI.US	Stoneridge Inc	20190111	27.41	27.59	26.76	27.42	168638	27.42	up	up	correct
SRL.US	Scully Royalty Ltd	20190111	6.8999	7.66	6.8999	7.19	30281	166.4352	up	up	correct
SRLP.US	Sprague Resources LP	20190111	19.37	19.71	18.69	18.75	40371	12.4106	down	down	correct
SRT.US	StarTek Inc	20190111	7.57	7.7113	7.45	7.59	76143	7.59	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190111	9.71	9.76	9.71	9.73	6396	29.6108	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190111	57.57	58.35	57.5	58.3	123934	56.4922	up	up	correct
SSL.US	Sasol Limited	20190111	32.2	32.39	31.97	32.26	318673	31.8004	up	up	correct
SSTK.US	Shutterstock Inc	20190111	36.9	37.7	36.89	37.62	74413	36.757	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20190111	44.92	45.53	44.9	45.28	691704	45.28	up	up	correct
STAG.US	STAG Industrial Inc	20190111	26.11	26.39	25.88	26.33	506514	23.0482	up	down	incorrect
STAR.US	PI	20190111	22.5427	22.6	22.53	22.59	2017	18.0306	up	down	incorrect
STC.US	Stewart Information Services Corporation	20190111	43.48	44.07	43.48	44.04	260664	40.4451	up	up	correct
STE.US	STERIS plc	20190111	108.59	110	108.53	110	410298	107.0301	up	up	correct
STG.US	Sunlands Technology Group	20190111	3.86	3.95	3.66	3.95	108362	49.375	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190111	17.79	17.95	17.6955	17.76	51449	14.2161	down	down	correct
STL.US	Sterling Bancorp	20190111	17.06	17.42	16.9	17.38	3333542	16.5715	up	up	correct
STLA.US	Stellantis N.V	20190111	15.4374	15.5128	15.3008	15.3243	6081310	11.0342	down	down	correct
STM.US	STMicroelectronics N.V	20190111	14.04	14.22	13.96	14.06	2058742	13.7134	up	up	correct
STN.US	Stantec Inc	20190111	23.52	23.89	23.52	23.72	4631	22.5723	up	up	correct
STNG.US	Scorpio Tankers Inc	20190111	1.99	2.025	1.965	1.98	298487	18.4883	down	down	correct
STON.US	StoneMor Inc	20190111	2.45	2.5	2.4101	2.5	21400	2.5	up	up	correct
STOR.US	STORE Capital Corporation	20190111	29.3	29.44	29.09	29.34	1510471	25.8174	up	up	correct
STT.US	State Street Corporation	20190111	66.25	67.47	65.68	67.01	1840637	61.5885	up	down	incorrect
STWD.US	Starwood Property Trust Inc	20190111	20.54	20.8	20.52	20.78	2314100	15.9728	up	up	correct
STZ.US	Constellation Brands Inc	20190111	160	160.73	157.2	159.21	3835386	152.0624	down	down	correct
SU.US	Suncor Energy Inc	20190111	30.43	30.67	30.305	30.42	3049033	26.9792	down	up	incorrect
SUI.US	Sun Communities Inc	20190111	102.87	103.55	102.2209	103.47	243733	97.4412	up	down	incorrect
SUM.US	Summit Materials Inc	20190111	14.05	14.2611	13.8	14	1077973	14	down	down	correct
SUN.US	Sunoco LP	20190111	28.12	28.541	28	28.24	399806	20.5973	up	up	correct
SUP.US	Superior Industries International Inc	20190111	5.95	5.99	5.78	5.85	178186	5.6129	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190111	9.46	9.68	9.36	9.65	514960	9.2131	up	up	correct
SUZ.US	Suzano S.A	20190111	21.11	21.21	20.75	20.83	448150	10.3015	down	down	correct
SWCH.US	Switch Inc	20190111	7.56	7.75	7.33	7.68	967715	7.4607	up	down	incorrect
SWI.US	SolarWinds Corporation	20190111	15.8	15.97	15.24	15.76	131281	15.3927	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190111	131.07	133.09	130.695	132.71	995904	125.7948	up	up	correct
SWM.US	Schweitzer	20190111	28.62	28.99	28.41	28.9	336976	25.0175	up	up	correct
SWN.US	Southwestern Energy Company	20190111	4.26	4.4	4.23	4.35	13592676	4.35	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190111	77.9	78	76.6	77.27	154652	70.482	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190111	7.3	7.36	7.3	7.36	8127	6.3352	up	down	incorrect
SXC.US	SunCoke Energy Inc	20190111	9.64	9.8	9.56	9.79	401291	8.7909	up	up	correct
SXI.US	Standex International Corporation	20190111	72.41	74.15	71.5	73.88	100514	71.1961	up	up	correct
SXT.US	Sensient Technologies Corporation	20190111	59.31	60.32	58.485	60.19	477279	56.1208	up	up	correct
SYF.US	Synchrony Financial	20190111	25.57	26.15	25.48	26.02	5670805	23.972	up	up	correct
SYK.US	Stryker Corporation	20190111	160.06	160.6152	158.9	159.49	1116072	154.7638	down	up	incorrect
SYY.US	Sysco Corporation	20190111	62.96	63.13	62.54	63.04	2151141	58.6951	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190111	15.49	15.54	15.1	15.37	38286	46.7406	down	down	correct
TAC.US	TransAlta Corporation	20190111	4.8	4.8	4.62	4.62	70855	4.3967	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190111	19.95	20.17	19.76	20.02	18761900	19.174	up	up	correct
TAL.US	TAL Education Group	20190111	28.5	29.32	28.49	29.23	1659959	29.23	up	up	correct
TALO.US	Talos Energy Inc	20190111	19.47	19.47	18.59	18.82	87347	18.82	down	down	correct
TAP.US	Molson Coors Beverage Company	20190111	63.28	63.69	62.72	63.34	1544065	59.4651	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20190111	95.82	95.82	93.73	94.62	64583	94.62	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190111	24.06	24.35	24.0585	24.35	169066	20.8939	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20190111	24.62	24.75	24.45	24.72	148887	21.123	up	up	correct
TBI.US	TrueBlue Inc	20190111	23.34	23.8	23.18	23.78	175184	23.78	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190111	33.01	33.25	33.01	33.25	720	33.25	up	up	correct
TCN.US	Tricon Capital Group Inc	20190111	7.417	7.417	7.417	7.417	0	6.7538
TCS.US	The Container Store Group Inc	20190111	5.7	6.025	5.64	5.86	388541	5.4778	up	down	incorrect
TD.US	The Toronto	20190111	51.93	51.93	51.5	51.86	1545558	46.1238	down	down	correct
TDC.US	Teradata Corporation	20190111	39.8	40.25	39.77	40.11	1045000	40.11	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190111	17.25	17.3799	17.1	17.32	38191	10.7917	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20190111	347.5	349.65	344.9	349.5	219250	312.105	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190111	24.17	24.55	24.0781	24.53	37636	20.9905	up	up	correct
TDOC.US	Teladoc Health Inc	20190111	54.63	55.97	54.48	55.47	753663	55.47	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190111	36.57	36.9872	36.28	36.73	574495	33.5222	up	up	correct
TDW.US	Tidewater Inc	20190111	21.5	21.5	21.02	21.43	159607	21.4056	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190111	215.45	217.11	211.87	217.11	93935	217.11	up	up	correct
TECK.US	Teck Resources Limited	20190111	22.72	23	22.38	22.77	2257102	22.1399	up	down	incorrect
TEF.US	Telefónica S.A	20190111	8.83	8.85	8.78	8.79	1765127	6.9291	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20190111	9.8	9.89	9.8	9.88	140835	7.6868	up	up	correct
TEL.US	TE Connectivity Ltd	20190111	77.43	78.49	77.41	78.46	1458100	74.2576	up	up	correct
TEN.US	Tenneco Inc	20190111	31.45	31.8	30.84	31.23	501012	31.0053	down	down	correct
TEO.US	Telecom Argentina S.A	20190111	15.89	16.62	15.89	15.98	106595	13.4926	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20190111	18.21	18.53	18.1301	18.45	8580180	18.45	up	up	correct
TEX.US	Terex Corporation	20190111	29.53	29.95	29	29.7	667532	28.8002	up	up	correct
TFC.US	Truist Financial Corporation	20190111	44.83	45.76	44.78	45.61	11337050	40.9039	up	up	correct
TFII.US	TFI International Inc	20190111	28.5	28.5	28.5	28.5	174	26.9223
TFX.US	Teleflex Incorporated	20190111	262.31	262.93	254.9307	255.99	197937	252.9962	down	down	correct
TG.US	Tredegar Corporation	20190111	16.78	17.04	16.63	16.76	56416	10.9234	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190111	11.75	12.1	11.75	12.08	77528	11.9868	up	up	correct
TGI.US	Triumph Group Inc	20190111	13.55	13.8	13.34	13.77	599028	13.6439	up	up	correct
TGNA.US	TEGNA Inc	20190111	11.59	11.82	11.54	11.64	1145426	10.9802	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190111	12.58	12.72	12.12	12.25	328843	9.9523	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190111	15.7	16.105	15.62	15.93	221897	13.972	up	up	correct
TGT.US	Target Corporation	20190111	68.3	70.04	68.06	69.61	5025954	65.2284	up	up	correct
THC.US	Tenet Healthcare Corporation	20190111	21.39	21.74	21.18	21.69	941799	21.69	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20190111	110.11	110.65	109.91	110.3	209604	101.4758	up	down	incorrect
THO.US	Thor Industries Inc	20190111	59.84	60.37	57.89	59.72	807512	56.3735	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20190111	17.06	17.25	17	17.14	81504	13.9552	up	up	correct
THR.US	Thermon Group Holdings Inc	20190111	22.24	22.76	22.0701	22.7	76759	22.7	up	down	incorrect
THS.US	TreeHouse Foods Inc	20190111	56.49	57.49	56.08	57.16	808005	57.16	up	up	correct
THW.US	Tekla World Healthcare Fund	20190111	12.56	12.76	12.56	12.68	79046	9.5335	up	up	correct
TIMB.US	W	20190111	16.62	16.74	16.52	16.69	739852	15.8978	up	up	correct
TISI.US	Team Inc	20190111	15.47	15.74	15.14	15.62	221768	15.62	up	down	incorrect
TJX.US	The TJX Companies Inc	20190111	46.98	47.735	46.89	47.46	5301245	45.8268	up	up	correct
TK.US	Teekay Corporation	20190111	3.8	3.82	3.6	3.64	731496	3.5838	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190111	5.73	5.86	5.73	5.81	419179	5.0685	up	up	correct
TKR.US	The Timken Company	20190111	41.27	41.76	40.825	41.59	500567	39.0966	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190111	27.44	27.695	27.3144	27.55	341888	23.9943	up	up	correct
TLYS.US	Tilly's Inc	20190111	11.74	11.99	11.72	11.87	432704	8.5595	up	up	correct
TM.US	Toyota Motor Corporation	20190111	125.01	125.5232	124.88	125.07	135469	115.446	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20190111	13.08	13.08	12.8	12.89	2111247	12.89	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190111	18.28	18.7675	18.05	18.22	4789307	18.22	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190111	237.74	240.02	236.52	240	1369248	238.3159	up	up	correct
TMST.US	TimkenSteel Corporation	20190111	10.41	10.69	10.37	10.68	187911	10.68	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190111	36.94	37.32	36.82	37.28	609398	37.28	up	up	correct
TNC.US	Tennant Company	20190111	55.75	56.46	54.5	56.4	56997	54.2835	up	up	correct
TNET.US	TriNet Group Inc	20190111	43.06	43.44	42.81	43.14	174976	43.14	up	up	correct
TNK.US	Teekay Tankers Ltd	20190111	1.05	1.055	1.0175	1.04	90631	8.32	down	down	correct
TNL.US	Travel + Leisure Co	20190111	37.81	38.42	37.74	38.31	797737	34.1907	up	down	incorrect
TNP.US	Tsakos Energy Navigation Limited	20190111	3.1	3.12	3.06	3.09	87951	14.207	down	down	correct
TOL.US	Toll Brothers Inc	20190111	35.93	36.63	35.67	35.9	1906802	34.7104	down	down	correct
TPB.US	Turning Point Brands Inc	20190111	29.27	29.56	29.05	29.29	69100	28.7553	up	down	incorrect
TPC.US	Tutor Perini Corporation	20190111	17.75	18.06	17.55	18.04	240992	17.4132	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190111	12.54	12.86	12.54	12.63	880040	12.63	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190111	611.0665	619.5	597.775	619.15	24433	585.2079	up	up	correct
TPR.US	Tapestry Inc	20190111	36.37	36.945	35.915	36.35	2428844	33.6628	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20190111	11.9	12.0298	11.9	11.95	86813	8.5875	up	up	correct
TPX.US	Tempur Sealy International Inc	20190111	47.53	48.82	47.04	48.05	2972092	11.9166	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190111	18.25	18.25	18.09	18.1	28635	14.3507	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190111	30.5307	30.936	30.4741	30.7003	87070	28.8368	up	up	correct
TRC.US	Tejon Ranch Co	20190111	18.01	18.41	17.94	18.38	77430	18.38	up	up	correct
TREC.US	Trecora Resources	20190111	8.23	8.26	7.95	8.03	90810	8.03	down	down	correct
TREX.US	Trex Company Inc	20190111	67.79	68.37	66.73	68.24	1277980	34.12	up	up	correct
TRGP.US	Targa Resources Corp	20190111	42.34	42.71	41.8499	42.08	3504089	36.4265	down	down	correct
TRI.US	Thomson Reuters Corporation	20190111	48.86	49.16	48.63	49.12	570011	46.3255	up	down	incorrect
TRN.US	Trinity Industries Inc	20190111	21.64	21.96	21.545	21.87	1460942	19.7738	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20190111	36.94	37.43	36.74	37.32	167403	35.101	up	up	correct
TROX.US	Tronox Holdings plc	20190111	9.35	9.6257	9.3	9.51	616396	8.865	up	up	correct
TRP.US	TC Energy Corporation	20190111	40.62	40.65	40.21	40.62	3273398	34.6205
TRQ.US	Turquoise Hill Resources Ltd	20190111	1.58	1.61	1.58	1.59	3588445	15.9	up	up	correct
TRTN.US	Triton International Limited	20190111	34.81	35.89	34.67	35.62	366345	30.1403	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190111	19.27	19.49	19.27	19.42	123134	13.2423	up	down	incorrect
TRU.US	TransUnion	20190111	56.34	56.555	55.75	56.12	854000	55.5125	down	down	correct
TRV.US	The Travelers Companies Inc	20190111	119.89	120.86	119.27	120.47	839353	112.0713	up	up	correct
TS.US	Tenaris S.A	20190111	23.52	23.785	23.44	23.74	1890725	21.2303	up	down	incorrect
TSE.US	Trinseo S.A	20190111	49.62	50.4	49.2	49.63	202133	44.7814	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190111	5.35	5.38	5.3199	5.37	139030	4.7117	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190111	19.21	19.39	19.07	19.35	294374	13.3072	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190111	36.45	36.77	36.235	36.61	7232991	34.1375	up	up	correct
TSN.US	Tyson Foods Inc	20190111	57.74	58.33	57.36	57.83	1390305	53.9486	up	down	incorrect
TSQ.US	Townsquare Media Inc	20190111	6.23	6.23	5.97	6.01	30829	5.6436	down	down	correct
TT.US	Trane Technologies plc	20190111	94.57	95.03	94.05	94.96	848211	70.1052	up	up	correct
TTC.US	The Toro Company	20190111	58.13	59.02	57.7	58.97	317434	56.8287	up	up	correct
TTE.US	TotalEnergies SE	20190111	53.87	54.13	53.555	53.89	2297278	44.8742	up	up	correct
TTI.US	TETRA Technologies Inc	20190111	2.2	2.33	2.14	2.32	737949	2.32	up	up	correct
TTM.US	Tata Motors Limited	20190111	12.82	12.9	12.74	12.85	1100626	12.85	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190111	14.84	14.84	14.57	14.66	18020	47.9047	down	down	correct
TU.US	TELUS Corporation	20190111	8.56	8.6325	8.5125	8.57	1163820	14.3013	up	up	correct
TUP.US	Tupperware Brands Corporation	20190111	36.43	37.63	36.14	37.12	444037	35.6437	up	up	correct
TV.US	Grupo Televisa S.A.B	20190111	12.47	12.49	12.21	12.3	2450470	12.0998	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190111	24.77	24.88	24.66	24.88	8986	22.9263	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190111	24.37	24.55	24.32	24.53	12088	22.6083	up	up	correct
TWI.US	Titan International Inc	20190111	5.87	6.15	5.81	6.04	283554	5.9916	up	up	correct
TWLO.US	Twilio Inc	20190111	96	101.7	95.6384	96.83	6437315	96.83	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20190111	15.4499	15.62	15.4	15.6	20840	11.8191	up	up	correct
TWO.US	Two Harbors Investment Corp	20190111	13.81	13.92	13.79	13.92	946104	10.452	up	up	correct
TWTR.US	Twitter Inc	20190111	32.85	33.2	32.43	32.87	17732289	32.87	up	up	correct
TX.US	Ternium S.A	20190111	28.61	28.99	28.52	28.63	254518	25.3718	up	up	correct
TXT.US	Textron Inc	20190111	47.64	48.13	47.25	48.01	1202232	47.7697	up	up	correct
TY.US	Tri	20190111	24.48	24.6486	24.4	24.6	70049	21.8896	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190111	23.53	23.62	23.13	23.2	235125	77.4152	down	down	correct
TYL.US	Tyler Technologies Inc	20190111	184.79	185.47	182.91	183.96	180380	183.96	down	down	correct
UA.US	Under Armour Inc	20190111	17.45	18.13	17.44	17.86	2382706	17.86	up	up	correct
UAA.US	Under Armour Inc	20190111	19.21	19.87	19.08	19.67	4968983	19.67	up	up	correct
UAN.US	CVR Partners LP	20190111	3.85	3.91	3.77	3.83	127345	32.1267	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190111	20.43	20.4965	20.14	20.34	70671	17.7807	down	down	correct
UBS.US	UBS Group AG	20190111	13.05	13.26	13.02	13.18	2160263	11.479	up	down	incorrect
UDR.US	UDR Inc	20190111	39.99	40.2	39.82	40.15	1669746	36.642	up	up	correct
UE.US	Urban Edge Properties	20190111	18.89	19	18.76	18.99	627865	16.6661	up	down	incorrect
UFI.US	Unifi Inc	20190111	24.46	24.91	24.46	24.9	38765	24.9	up	up	correct
UFS.US	Domtar Corporation	20190111	42	44.2097	41.84	43.35	2611885	40.62	up	up	correct
UGI.US	UGI Corporation	20190111	55.1	55.1	54.07	54.33	702462	49.3411	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190111	96.24	96.9154	96.08	96.36	44711	96.36	up	up	correct
UGP.US	Ultrapar Participações S.A	20190111	14.28	14.355	14.19	14.34	793956	6.6599	up	up	correct
UHS.US	Universal Health Services Inc	20190111	125.23	126.45	124.8	125.73	817637	124.2745	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190111	66.66	67.03	65.1326	66.86	27159	59.971	up	down	incorrect
UI.US	Ubiquiti Inc	20190111	106.28	107.95	105.85	106.49	339429	104.1608	up	up	correct
UIS.US	Unisys Corporation	20190111	12.39	12.84	12.32	12.79	435559	12.79	up	up	correct
UL.US	Unilever PLC	20190111	52.47	52.54	52.26	52.4	822489	47.4386	down	down	correct
UMC.US	United Microelectronics Corporation	20190111	1.8	1.8	1.79	1.8	356875	1.592
UMH.US	UMH Properties Inc	20190111	12.61	12.75	12.46	12.61	147378	10.9347
UNF.US	UniFirst Corporation	20190111	137.61	138.85	136.45	137.53	127419	135.7009	down	down	correct
UNFI.US	United Natural Foods Inc	20190111	12.22	12.77	12.21	12.65	1376903	12.65	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190111	243.45	247.76	243.27	247.67	3967094	236.2856	up	up	correct
UNM.US	Unum Group	20190111	31.93	32.6	31.7	32.37	1746856	28.1414	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190111	24.965	25.02	24.7888	25	35686	20.9319	up	up	correct
UNP.US	Union Pacific Corporation	20190111	153.64	155.03	153.09	153.21	3845187	143.9749	down	down	correct
UNVR.US	Univar Solutions Inc	20190111	19.72	19.9	19.46	19.66	1203394	19.66	down	down	correct
UPS.US	United Parcel Service Inc	20190111	98.29	98.96	97.31	97.91	5282804	89.6109	down	down	correct
URI.US	United Rentals Inc	20190111	117.37	118.85	115.33	117.45	1355581	117.45	up	up	correct
USA.US	Liberty All	20190111	5.64	5.69	5.64	5.65	1429859	4.1706	up	down	incorrect
USAC.US	USA Compression Partners LP	20190111	14.25	14.42	13.76	14.38	246261	9.6203	up	up	correct
USB.US	U.S. Bancorp	20190111	47.1	47.55	46.76	47.44	5196089	43.079	up	down	incorrect
USDP.US	USD Partners LP	20190111	10.8	10.86	10.53	10.56	52937	7.418	down	down	correct
USFD.US	US Foods Holding Corp	20190111	33.18	33.67	33.14	33.55	837500	33.55	up	up	correct
USM.US	United States Cellular Corporation	20190111	57.5	58.3	57.21	58.17	95215	58.17	up	up	correct
USNA.US	USANA Health Sciences Inc	20190111	114.63	116.67	114.41	114.93	90437	114.93	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190111	107.36	108.01	106.3	106.73	67862	103.9582	down	up	incorrect
USX.US	U.S. Xpress Enterprises Inc	20190111	7.02	7.04	6.8	7	418278	7	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190111	22.05	22.18	21.98	22.11	122427	17.7178	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20190111	3.953	3.99	3.79	3.82	23108	3.82	down	up	incorrect
UTL.US	Unitil Corporation	20190111	48.79	48.97	48.21	48.57	31183	44.2964	down	up	incorrect
UVE.US	Universal Insurance Holdings Inc	20190111	38.17	38.59	37.42	37.73	147803	34.2851	down	down	correct
UVV.US	Universal Corporation	20190111	54.43	55.29	54.37	54.88	188706	46.6683	up	up	correct
V.US	Visa Inc	20190111	137.75	138.6	137.41	138.06	5860051	135.5087	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190111	77	78.72	76.22	78.62	400290	76.3067	up	up	correct
VALE.US	Vale S.A.	20190111	14.22	14.25	14.055	14.11	17448330	11.1891	down	down	correct
VAPO.US	Vapotherm Inc	20190111	17.26	17.43	16.92	17.15	53716	17.15	down	down	correct
VATE.US	Innovate Corp	20190111	3.14	3.36	3.11	3.25	417067	3.25	up	up	correct
VBF.US	Invesco Bond Fund	20190111	17.37	17.44	17.33	17.44	14977	14.6451	up	up	correct
VCIF.US	Vertical Capital Income Fund	20190111	12.15	12.89	12.15	12.15	0	10.0323
VCRA.US	Vocera Communications Inc	20190111	40.75	41.05	40.45	40.56	262551	40.56	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190111	11.79	11.88	11.75	11.78	58211	10.3271	down	down	correct
VEC.US	Vectrus Inc	20190111	23.41	23.53	23.04	23.49	77196	23.49	up	down	incorrect
VEDL.US	Vedanta Limited	20190111	11.18	11.33	11.15	11.25	462181	9.2037	up	up	correct
VEEV.US	Veeva Systems Inc	20190111	97.77	99.7	97.32	98.67	1124691	98.67	up	up	correct
VER.US	VEREIT Inc	20190111	7.52	7.59	7.51	7.57	5281652	32.4366	up	up	correct
VET.US	Vermilion Energy Inc	20190111	23.67	24.13	23.42	24.09	543664	20.3983	up	up	correct
VFC.US	V.F. Corporation	20190111	72.89	73.1	71.1	71.46	2856820	66.3374	down	up	incorrect
VGI.US	Virtus Global Multi	20190111	11.74	11.834	11.6784	11.81	54548	8.9716	up	down	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20190111	11.98	12.075	11.98	12.02	252119	10.3907	up	up	correct
VGR.US	Vector Group Ltd	20190111	10.2571	10.3619	10.2238	10.3048	710758	7.9236	up	up	correct
VHC.US	VirnetX Holding Corp	20190111	3.81	4.08	3.6	3.88	1290380	3.3281	up	down	incorrect
VHI.US	Valhi Inc	20190111	2.31	2.365	2.28	2.33	203327	25.7768	up	up	correct
VICI.US	VICI Properties Inc	20190111	20.08	20.39	20.05	20.3	2794260	17.3183	up	up	correct
VIIX.US	VelocityShares VIX Short	20190111	17.3938	17.4	16.58	16.6	57024	83	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190111	5.9	6.01	5.87	5.99	3395760	5.99	up	up	correct
VIV.US	Telefônica Brasil S.A	20190111	12.98	13.04	12.82	12.9	1941489	10.1759	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20190111	11.6	11.73	11.6	11.65	233815	10.0652	up	up	correct
VLO.US	Valero Energy Corporation	20190111	77.02	79.06	76.9	78.47	3607345	66.9096	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190111	6.77	6.93	6.66	6.9	202754	6.9	up	up	correct
VLT.US	Invesco High Income Trust II	20190111	13.47	13.48	13.435	13.48	13052	10.4474	up	up	correct
VMC.US	Vulcan Materials Company	20190111	101.81	102.5	100.85	101.62	667797	98.7543	down	up	incorrect
VMI.US	Valmont Industries Inc	20190111	116.98	119.29	115.785	118.14	109320	114.0399	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190111	11.66	11.71	11.621	11.69	191899	10.1005	up	up	correct
VNCE.US	Vince Holding Corp	20190111	11.13	11.58	10.9804	11.12	23062	11.12	down	down	correct
VNE.US	Veoneer Inc	20190111	28.85	29.15	27.98	28.6	516675	28.6	down	down	correct
VNO.US	Vornado Realty Trust	20190111	64.73	65.21	64.315	65.14	681170	54.5198	up	up	correct
VNTR.US	Venator Materials PLC	20190111	5.35	5.35	4.935	5.13	1140612	5.13	down	down	correct
VOC.US	VOC Energy Trust	20190111	4.34	4.3765	4.2607	4.29	43898	3.0694	down	up	incorrect
VOYA.US	Voya Financial Inc	20190111	41.67	42.67	41.65	42.45	2165831	41.401	up	up	correct
VPG.US	Vishay Precision Group Inc	20190111	31.73	32.09	31.3036	31.91	24415	31.91	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190111	12	12.01	11.96	11.99	43891	10.3888	down	down	correct
VRS.US	Verso Corporation	20190111	25.07	25.645	24.72	25.54	326152	19.2889	up	up	correct
VRT.US	Vertiv Holdings Co	20190111	9.85	9.85	9.77	9.84	35000	9.831	down	down	correct
VRTV.US	Veritiv Corporation	20190111	29.49	30.11	29.12	29.94	67743	29.94	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190111	18.54	18.86	18.45	18.74	846111	17.6437	up	up	correct
VST.US	Vistra Corp	20190111	24.09	24.09	23.49	23.79	3299269	21.9173	down	down	correct
VSTO.US	Vista Outdoor Inc	20190111	12	12	11.67	11.81	413124	11.81	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190111	10.85	10.8699	10.73	10.74	291678	8.5072	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190111	12.43	12.48	12.4132	12.48	14981	10.9331	up	up	correct
VTOL.US	Bristow Group Inc	20190111	9.93	10.13	9.7	10.05	19491	30.15	up	up	correct
VTR.US	Ventas Inc	20190111	59.32	60.21	59.14	60.12	2112361	52.6584	up	up	correct
VVI.US	Viad Corp	20190111	52.02	52.23	50.84	51.84	58900	51.3426	down	down	correct
VVR.US	Invesco Senior Income Trust	20190111	4.07	4.08	4.04	4.05	1187267	3.2932	down	down	correct
VVV.US	Valvoline Inc	20190111	20.7	20.805	20.55	20.73	674023	19.5883	up	up	correct
VZ.US	Verizon Communications Inc	20190111	57.84	58.255	57.42	58.02	15801548	51.5541	up	up	correct
W.US	Wayfair Inc	20190111	98.24	100.06	95.8	96.4	1161254	96.4	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190111	72.68	73.64	72.36	73.49	514518	72.0953	up	up	correct
WAL.US	Western Alliance Bancorporation	20190111	42	42.7	41.28	42.45	677245	40.5036	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190111	25.25	25.295	25.045	25.15	5182	21.2537	down	up	incorrect
WAT.US	Waters Corporation	20190111	195.85	198.36	195.42	198.24	300177	198.24	up	up	correct
WBK.US	Westpac Banking Corporation	20190111	18.35	18.51	18.3	18.48	295393	16.2117	up	up	correct
WBS.US	Webster Financial Corporation	20190111	50.41	51.25	50.21	51	335957	45.6084	up	up	correct
WBT.US	Welbilt Inc	20190111	12.59	12.67	11.86	12.39	2744720	12.39	down	down	correct
WCC.US	WESCO International Inc	20190111	50.37	51.73	50.2817	51.51	299906	51.51	up	down	incorrect
WCN.US	Waste Connections Inc	20190111	77.07	77.7	76.91	77.45	647934	75.7456	up	up	correct
WD.US	Walker & Dunlop Inc	20190111	46.27	47.44	45.98	47.44	124144	44.4777	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190111	12.58	12.61	12.5	12.57	38245	10.5607	down	down	correct
WEC.US	WEC Energy Group Inc	20190111	69.14	69.53	68.77	69.44	1359857	63.7729	up	up	correct
WEI.US	Weidai Ltd	20190111	9.45	9.45	9.45	9.45	427	9.45
WELL.US	Welltower Inc	20190111	71.18	71.54	70.94	71.46	2054435	63.2656	up	up	correct
WES.US	Western Midstream Partners LP	20190111	31.13	31.13	30.4	30.64	405862	22.8318	down	down	correct
WEX.US	WEX Inc	20190111	155.09	156.09	153.205	155.63	220376	155.63	up	up	correct
WF.US	Woori Financial Group Inc	20190111	40.54	40.54	40.44	40.44	417	36.483	down	down	correct
WFC.US	Wells Fargo & Company	20190111	47.5	48.09	47.18	47.87	20006939	43.6487	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190111	54.9	54.9	54.89	54.89	1700	53.0994	down	down	correct
WGO.US	Winnebago Industries Inc	20190111	27.58	28.21	27.15	27.87	403500	27.1308	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190111	48.11	48.77	47.87	48.6	427600	46.4302	up	up	correct
WHD.US	Cactus Inc	20190111	30.48	30.64	29.38	29.92	308457	29.1365	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190111	36.67	37.5359	36.405	37.24	29424	29.5256	up	up	correct
WHR.US	Whirlpool Corporation	20190111	121.5	123.67	120.97	123.09	536541	112.2354	up	up	correct
WIA.US	Western Asset Inflation	20190111	10.88	10.93	10.8586	10.93	9666	8.7914	up	up	correct
WIT.US	Wipro Limited	20190111	5.08	5.165	5.06	5.12	648428	3.8081	up	up	correct
WIW.US	Western Asset Inflation	20190111	10.53	10.58	10.52	10.5727	57368	9.1567	up	down	incorrect
WK.US	Workiva Inc	20190111	38.22	38.68	37.74	37.81	177550	37.81	down	down	correct
WLK.US	Westlake Chemical Corporation	20190111	75.02	75.745	74.52	75.07	659319	71.6077	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190111	23.34	23.45	23.1343	23.2	68896	18.1249	down	down	correct
WM.US	Waste Management Inc	20190111	93.26	93.66	92.88	93.65	1785102	88.7681	up	up	correct
WMB.US	The Williams Companies Inc	20190111	24.92	25.26	24.82	25.04	9324357	20.3896	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20190111	9.05	9.16	9.05	9.14	210149	7.3022	up	up	correct
WMK.US	Weis Markets Inc	20190111	47.87	48.45	47.78	48	59760	44.3754	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190111	26.13	26.23	25.38	25.55	226087	24.1414	down	down	correct
WMT.US	Walmart Inc	20190111	94.99	95.29	94.55	94.84	5394592	89.9999	down	down	correct
WNC.US	Wabash National Corporation	20190111	14.64	14.85	14.47	14.78	382759	13.8222	up	up	correct
WNS.US	WNS (Holdings) Limited	20190111	45.04	45.9	44.53	44.95	270854	44.95	down	down	correct
WOLF.US	Wolfspeed Inc	20190111	46.12	47.33	45.88	47.06	1162525	47.06	up	up	correct
WOR.US	Worthington Industries Inc	20190111	36.34	36.53	35.89	36.24	160339	33.7488	down	down	correct
WOW.US	WideOpenWest Inc	20190111	7.89	7.97	7.64	7.94	519030	7.94	up	up	correct
WPC.US	W. P. Carey Inc	20190111	69.26	69.26	68.51	68.82	724858	58.8071	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20190111	19.24	19.43	19.19	19.31	1178032	18.5727	up	down	incorrect
WPP.US	WPP plc	20190111	55.75	57.19	55.58	56.84	241868	48.3362	up	up	correct
WRB.US	W. R. Berkley Corporation	20190111	72.89	73.33	72.16	72.59	472932	45.6142	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190111	24.3	24.36	24.01	24.16	425077	21.1245	down	down	correct
WRI.US	Weingarten Realty Investors	20190111	26.61	26.66	26.33	26.41	707440	22.6639	down	down	correct
WRK.US	WestRock Company	20190111	40.33	41.1	40.09	40.95	3177664	37.141	up	down	incorrect
WSM.US	Williams	20190111	51.87	52.86	51.61	52.81	1196965	49.1432	up	up	correct
WSO.US	Watsco Inc	20190111	144.05	144.3	142.39	143.02	134628	128.4104	down	down	correct
WSR.US	Whitestone REIT	20190111	13.76	13.84	13.51	13.6	219651	11.1474	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190111	103.15	103.905	102.38	103.83	156805	102.7762	up	up	correct
WTI.US	W&T Offshore Inc	20190111	5.39	5.39	5.21	5.27	2011980	5.27	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190111	873.34	883.2	872.004	881.06	14151	878.2823	up	down	incorrect
WTRG.US	Essential Utilities Inc	20190111	33.86	34.11	33.76	33.91	382234	31.7489	up	up	correct
WTS.US	Watts Water Technologies Inc	20190111	70.43	71.08	69.14	70.66	123310	68.8155	up	up	correct
WTTR.US	Select Energy Services Inc	20190111	7.81	7.9374	7.72	7.85	366950	7.85	up	up	correct
WU.US	The Western Union Company	20190111	17.33	17.55	17.33	17.52	3949145	15.5412	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20190111	78.24	80.03	78.02	78.99	1144906	76.9044	up	up	correct
WWW.US	Wolverine World Wide Inc	20190111	32.07	32.52	32.02	32.3	506617	31.052	up	up	correct
WY.US	Weyerhaeuser Company	20190111	24.27	24.335	23.71	24.21	4594427	21.8628	down	down	correct
X.US	United States Steel Corporation	20190111	20.84	21.08	20.51	21.04	8024293	20.5946	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190111	8	8.29	7.95	8.17	49413	5.9177	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190111	18.06	18.42	18.04	18.36	651468	16.9707	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190111	4.52	4.5297	4.4831	4.52	80621	3.8504
XOM.US	Exxon Mobil Corporation	20190111	71.85	71.89	71.07	71.72	9790134	59.7087	down	down	correct
XPO.US	XPO Logistics Inc	20190111	62.3709	63.7974	61.9162	62.9507	2067759	36.6418	up	up	correct
XPRO.US	Frank’s International NV	20190111	35.1	35.46	34.56	35.4	50817	35.4	up	up	correct
XYF.US	X Financial	20190111	6.39	6.39	5.85	5.9	70119	17.3948	down	down	correct
XYL.US	Xylem Inc	20190111	68.3	69.53	68.23	69.32	736437	66.9194	up	down	incorrect
Y.US	Alleghany Corporation	20190111	618.29	622.8	611.7	615	61358	601.8931	down	down	correct
YELP.US	Yelp Inc	20190111	34.37	35.13	34.1465	34.5	1925325	34.5	up	up	correct
YETI.US	YETI Holdings Inc	20190111	16.24	16.94	16.24	16.72	726497	16.72	up	up	correct
YEXT.US	Yext Inc	20190111	15.99	16.0099	15.53	15.82	459704	15.82	down	down	correct
YPF.US	YPF Sociedad Anónima	20190111	14.27	14.91	14.19	14.68	3354460	14.5669	up	up	correct
YRD.US	Yiren Digital Ltd	20190111	11.43	12.26	11.33	11.83	259255	11.83	up	up	correct
YUM.US	Yum! Brands Inc	20190111	89.24	90.95	89.01	90.94	2346603	86.3108	up	up	correct
YUMC.US	Yum China Holdings Inc	20190111	34.32	35	34.1	34.9	1197400	34.059	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20190111	103.44	104.34	102.545	104.28	938770	102.037	up	up	correct
ZEN.US	Zendesk Inc	20190111	62.75	63.54	62.17	62.45	750601	62.45	down	down	correct
ZEPP.US	Zepp Health Corporation	20190111	10.3892	10.39	10.13	10.19	21516	10.19	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190111	33.97	34.46	33.94	34.26	77704	33.95	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190111	17.2	17.47	17.14	17.36	2108639	16.806	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190111	9.34	9.58	9.33	9.58	159259	7.2126	up	up	correct
ZTS.US	Zoetis Inc	20190111	85.49	86.09	85.2535	86.06	1393891	84.562	up	up	correct
ZUO.US	Zuora Inc	20190111	19.84	19.99	19.64	19.97	591588	19.97	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190111	24.5	24.73	24.21	24.54	304100	24.153	up	down	incorrect
ZYME.US	Zymeworks Inc	20190111	15.65	15.9325	15.6	15.87	109242	15.87	up	down	incorrect