CollectAI

close-nyse_stocks

2019/01/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190114	69.72	70.29	69.67	69.75	2182673	68.3258	up	up	correct
AA.US	Alcoa Corporation	20190114	29.06	29.17	27.89	28.79	4035562	28.7273	down	down	correct
AAP.US	Advance Auto Parts Inc	20190114	157.79	159.49	156.69	158.72	1307673	154.8297	up	up	correct
AAT.US	American Assets Trust Inc	20190114	40.79	41.03	40.48	40.51	384227	37.1159	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190114	28.42	28.939	28.17	28.33	455763	21.9842	down	down	correct
ABB.US	ABB Ltd	20190114	19.29	19.52	19.25	19.41	1674247	17.3657	up	up	correct
ABBV.US	AbbVie Inc	20190114	86.97	86.97	84.49	84.76	6368939	73.4284	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190114	76.03	77.62	76.01	76.86	1466203	72.9683	up	up	correct
ABEV.US	Ambev S.A	20190114	4.66	4.7	4.62	4.67	34416848	4.2472	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190114	69.13	69.9	68.32	69.12	217109	69.12	down	up	incorrect
ABM.US	ABM Industries Incorporated	20190114	34	34.62	33.7	34.11	659292	32.3162	up	down	incorrect
ABT.US	Abbott Laboratories	20190114	68.41	68.795	68.13	68.27	5122856	65.4094	down	down	correct
AC.US	Associated Capital Group Inc	20190114	37.7	39.02	37.414	39.02	10216	38.215	up	up	correct
ACA.US	Arcosa Inc	20190114	29.19	30.25	29.19	29.66	145228	29.2887	up	up	correct
ACC.US	American Campus Communities Inc	20190114	42.72	42.84	42.14	42.19	494668	37.0238	down	down	correct
ACCO.US	ACCO Brands Corporation	20190114	8.34	8.51	8.27	8.33	520249	7.5371	down	down	correct
ACEL.US	WS	20190114	10.02	10.06	10.02	10.02	6515	8.6599
ACH.US	Aluminum Corporation of China Limited	20190114	8.15	8.3585	8.15	8.34	45432	8.34	up	up	correct
ACM.US	AECOM	20190114	28.83	29.43	28.8101	29.16	633189	29.16	up	up	correct
ACN.US	Accenture plc	20190114	144.78	145.66	144.15	144.93	1484464	139.1433	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190114	14.34	14.49	14.19	14.23	304724	10.6214	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190114	20.74	20.74	20.52	20.59	13584	13.7437	down	up	incorrect
ADM.US	Archer	20190114	43.01	43.14	42.68	42.85	3107608	39.0954	down	up	incorrect
ADNT.US	Adient plc	20190114	17.78	18.8	17.55	18.4	3297700	18.4	up	up	correct
ADT.US	ADT Inc	20190114	7.08	7.15	6.87	6.97	2204585	6.0855	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20190114	13.2	13.26	13.11	13.24	184415	9.812	up	up	correct
AEE.US	Ameren Corporation	20190114	64.87	65.15	64.17	64.96	1499480	60.0845	up	up	correct
AEG.US	Aegon N.V	20190114	4.91	5.06	4.9	5.01	4174777	4.3564	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190114	40.17	40.39	39.59	39.85	1031398	37.9105	down	down	correct
AENZ.US	Aenza S.A.A	20190114	2.96	3.1	2.96	3.07	55564	3.07	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190114	19.56	20.6875	19.348	19.83	7559994	18.1977	up	up	correct
AER.US	AerCap Holdings N.V	20190114	45.79	46.11	45.13	45.24	1056544	45.24	down	down	correct
AES.US	The AES Corporation	20190114	15.25	15.25	14.78	15.04	7846605	13.7404	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190114	12.5	12.5	12.47	12.48	92626	11.4192	down	down	correct
AFG.US	American Financial Group Inc	20190114	92.43	93.3	92.32	92.81	405940	68.4759	up	up	correct
AFI.US	Armstrong Flooring Inc	20190114	12.7	12.95	12.7	12.76	101448	12.76	up	up	correct
AFL.US	Aflac Incorporated	20190114	45.44	46.32	45.42	45.93	3603160	42.7123	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190114	14.65	14.77	14.63	14.74	49629	11.8344	up	down	incorrect
AG.US	First Majestic Silver Corp	20190114	6.02	6.06	5.9101	5.98	1617088	5.9733	down	down	correct
AGCO.US	AGCO Corporation	20190114	61.27	62.185	61.27	61.81	405974	58.8014	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190114	9.18	9.22	9.16	9.19	25517	7.3314	up	up	correct
AGI.US	Alamos Gold Inc	20190114	3.82	3.865	3.71	3.81	2303665	3.6998	down	down	correct
AGO.US	Assured Guaranty Ltd	20190114	38.89	39.5	38.89	39.37	576245	37.3119	up	up	correct
AGR.US	Avangrid Inc	20190114	48.71	48.71	47.45	47.76	619847	42.9153	down	down	correct
AGRO.US	Adecoagro S.A	20190114	7.11	7.3	7.08	7.14	144081	7.14	up	up	correct
AGS.US	PlayAGS Inc	20190114	24.97	25.68	24.7	24.76	196319	24.76	down	down	correct
AGX.US	Argan Inc	20190114	39.69	40.07	39.48	39.52	57584	35.3412	down	down	correct
AHT.US	PI	20190114	21.1	21.1499	21.0432	21.1499	2751	18.2619	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190114	22.91	23	22.9	22.9	2081	18.5757	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190114	14.56	14.6207	14.4	14.4	43199	11.4515	down	up	incorrect
AIN.US	Albany International Corp	20190114	67.88	68.14	66.685	66.85	151690	64.5838	down	up	incorrect
AIR.US	AAR Corp	20190114	39.25	39.25	37.715	37.77	262679	37.2694	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190114	57.6	58.415	56.96	57.68	137557	54.5136	up	up	correct
AIV.US	Apartment Investment and Management Company	20190114	4.8779	4.9032	4.8543	4.865	593164	4.3537	down	down	correct
AIW.US	Arlington Asset Investment Corp	20190114	24	24	24	24	300	20.1736
AIZ.US	Assurant Inc	20190114	92.01	93.76	91.72	93.6	386546	88.51	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190114	72.39	72.91	72.2842	72.66	1350310	69.1063	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190114	36.82	37.16	36.54	36.65	374017	33.0256	down	down	correct
AJX.US	Great Ajax Corp	20190114	12.59	12.81	12.59	12.63	44688	9.9475	up	up	correct
AKO.US	B	20190114	22.51	23.035	22.5	22.67	30076	19.7232	up	up	correct
AKR.US	Acadia Realty Trust	20190114	26.08	26.32	25.8	25.81	283390	23.7039	down	down	correct
ALB.US	Albemarle Corporation	20190114	76.6	77.4799	76.09	76.97	1374850	73.5707	up	up	correct
ALE.US	ALLETE Inc	20190114	74.47	74.47	72.5	73.16	208227	65.7098	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190114	21.05	21.49	20.565	21.46	599763	19.7679	up	up	correct
ALG.US	Alamo Group Inc	20190114	81.17	83.42	81.17	82.12	61656	81.0169	up	up	correct
ALIN.US	PE	20190114	19.59	20.2114	19.59	19.95	19258	15.0734	up	up	correct
ALK.US	Alaska Air Group Inc	20190114	63.39	64.977	62.64	64.36	1986023	62.6234	up	up	correct
ALL.US	The Allstate Corporation	20190114	83.03	83.985	82.96	83.8	1868034	78.3235	up	up	correct
ALLE.US	Allegion plc	20190114	81.67	82.67	81.2	81.77	555126	79.0662	up	up	correct
ALLY.US	PA	20190114	25.55	25.68	25.55	25.61	131355	25.61	up	up	correct
ALN.US	American Lorain Corporation	20190114	0.2	0.2	0.2	0.2	6000	0.2
ALP.US	PQ	20190114	24.75	24.8	24.6492	24.7	34350	21.4265	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20190114	47.25	47.4	46.89	47.27	986700	44.9286	up	up	correct
ALV.US	Autoliv Inc	20190114	74.88	77.53	74.49	76.53	627844	71.6593	up	down	incorrect
ALX.US	Alexander's Inc	20190114	312.315	312.315	309.99	309.99	3085	257.9792	down	down	correct
AM.US	Antero Midstream Corporation	20190114	12.13	12.22	11.95	12.04	1189656	7.7652	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190114	18.63	18.87	18.4501	18.6	181894	18.6	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190114	13.98	14.26	13.8008	14.13	1414193	13.0606	up	up	correct
AMCR.US	Amcor plc	20190114	9.51	9.51	9.51	9.51	40400	8.2857
AME.US	AMETEK Inc	20190114	70.13	70.46	69.77	70.21	716981	68.811	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20190114	101	103.43	100.5	102.36	404594	100.465	up	up	correct
AMH.US	PH	20190114	23.501	23.83	23.49	23.72	10114	19.8903	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190114	60.75	61.85	60.02	61.16	379202	61.16	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190114	15.36	15.61	15.13	15.58	3711	14.4511	up	down	incorrect
AMP.US	Ameriprise Financial Inc	20190114	111.83	114.99	111.51	114.04	1076009	106.2453	up	up	correct
AMPY.US	Amplify Energy Corp	20190114	9.02	9.5	8.78	9.25	1703318	9.25	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190114	63.18	63.71	62.11	63.05	35648	63.05	down	down	correct
AMRC.US	Ameresco Inc	20190114	15.17	15.31	14.89	14.95	85504	14.95	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190114	13.21	13.55	12.83	12.96	883628	12.96	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20190114	161.04	162.5576	160.85	161.4	1435420	152.5914	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20190114	15.5	15.76	15.349	15.7	1475871	14.5717	up	up	correct
AN.US	AutoNation Inc	20190114	36.62	37.47	36.62	37.05	415686	37.05	up	up	correct
ANET.US	Arista Networks Inc	20190114	216.09	217.9	214.49	215.58	1688936	53.895	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190114	19.79	20.82	19.07	19.16	3550240	18.041	down	down	correct
ANH.US	PC	20190114	24.45	24.55	24.45	24.54	4200	20.6536	up	up	correct
ANTM.US	Anthem Inc	20190114	255.99	257.6	254.41	255.12	1569620	245.8587	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190114	7.75	7.77	7.73	7.77	1174719	6.1602	up	up	correct
AON.US	Aon plc	20190114	146.33	147.89	146.33	147.61	808728	143.7256	up	up	correct
AOS.US	A. O. Smith Corporation	20190114	46.35	46.72	45.99	46.4	1167718	43.8745	up	up	correct
AP.US	Ampco	20190114	4.24	4.24	4.14	4.16	35679	4.16	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190114	21.88	22.53	21.21	22.19	526204	16.3095	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20190114	155.76	156.31	154.15	155.12	1047942	146.158	down	up	incorrect
APH.US	Amphenol Corporation	20190114	80.85	81.39	80.19	81.02	1850028	39.3503	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190114	15.49	15.51	15.36	15.46	841082	14.1235	down	down	correct
APO.US	PB	20190114	24.07	24.14	23.91	24.1	19518	20.1197	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190114	1.06	1.07	1.01	1.04	145817	15.6	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190114	16.56	16.56	16.16	16.52	254553	13.0864	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190114	10.42	10.45	10.26	10.32	298404	9.1584	down	down	correct
AQNA.US	AQNA	20190114	25.53	25.65	25.4	25.65	183620	21.5271	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190114	9.91	10.0199	9.75	9.78	830494	9.78	down	down	correct
AR.US	Antero Resources Corporation	20190114	10.39	10.8	10.34	10.76	5747822	10.76	up	up	correct
ARC.US	ARC Document Solutions Inc	20190114	2.57	2.6	2.44	2.55	227662	2.4194	down	down	correct
ARCH.US	Arch Resources Inc	20190114	85.47	86.79	84.06	85.56	170482	82.6038	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20190114	8.63	8.74	8.6	8.69	427307	8.0927	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190114	14.31	14.43	14.28	14.4	74129	11.1291	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190114	119.95	120.19	118.9	119.19	685084	110.913	down	down	correct
ARES.US	Ares Management Corporation	20190114	19.14	19.75	19	19.65	687488	17.5049	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190114	25.17	25.22	25.06	25.21	15533	20.8442	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190114	66.94	67.62	66.23	66.58	145710	61.951	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190114	17.4	17.55	17.3852	17.42	890341	12.67	up	up	correct
ARL.US	American Realty Investors Inc	20190114	11.95	11.95	11.5201	11.6	9312	11.6	down	down	correct
ARLO.US	Arlo Technologies Inc	20190114	7.93	7.93	7.05	7.27	1824120	7.27	down	down	correct
ARMK.US	Aramark	20190114	30.72	31.05	30.65	30.87	2372237	29.6683	up	up	correct
AROC.US	Archrock Inc	20190114	9.51	9.62	9.29	9.39	894286	7.5968	down	down	correct
ARW.US	Arrow Electronics Inc	20190114	72.99	73.63	72.32	73.4	856720	73.4	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190114	9.63	9.65	9.47	9.51	83036	9.4724	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190114	5.1	5.15	4.79	4.8	129073	4.7607	down	down	correct
ASG.US	Liberty All	20190114	4.77	4.78	4.73	4.76	193352	3.5903	down	down	correct
ASGN.US	ASGN Incorporated	20190114	59.53	60.14	59.08	59.22	371352	59.22	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190114	73.63	75.27	72.87	74.54	641471	71.4676	up	up	correct
ASIX.US	AdvanSix Inc	20190114	27.42	27.84	27.165	27.49	116660	27.4185	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20190114	2.4599	2.4599	2.4	2.4	5424	2.4	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190114	170.18	175.23	168.41	170.83	91827	161.4218	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190114	3.68	3.715	3.61	3.65	1381259	3.3033	down	down	correct
ATCO.US	PI	20190114	23.5	23.6175	23.41	23.46	9230	18.3892	down	down	correct
ATEN.US	A10 Networks Inc	20190114	6.64	6.64	6.22	6.25	401096	6.2311	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190114	46.97	47.44	46.69	47.2	393921	47.2	up	up	correct
ATHM.US	Autohome Inc	20190114	73.005	73.29	66.6	67.49	3092110	66.2933	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190114	24.29	24.805	24.25	24.5	1117715	24.5	up	up	correct
ATKR.US	Atkore Inc	20190114	22.19	22.32	21.77	21.91	291907	21.91	down	down	correct
ATO.US	Atmos Energy Corporation	20190114	91.59	92.01	90.7	91.34	804018	85.7968	down	down	correct
ATR.US	AptarGroup Inc	20190114	94.28	94.845	93.74	93.96	210516	90.6338	down	up	incorrect
ATTO.US	Atento S.A	20190114	3.82	4	3.7775	3.93	190986	19.7565	up	up	correct
ATUS.US	Altice USA Inc	20190114	17.76	17.78	17.1	17.24	2606253	17.24	down	down	correct
AU.US	AngloGold Ashanti Limited	20190114	12.9	12.905	12.39	12.49	3057702	12.0422	down	down	correct
AUD.US	Audacy Inc	20190114	7.03	7.245	6.89	7.07	653879	6.7348	up	down	incorrect
AUST.US	Austin Gold Corp.	20190114	15.24	15.24	15.24	15.24	7	15.24
AUY.US	Yamana Gold Inc	20190114	2.47	2.495	2.42	2.46	14948908	2.3543	down	down	correct
AVA.US	Avista Corporation	20190114	41.2	41.32	40.55	40.57	323659	36.1097	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190114	6.8	6.955	6.75	6.86	138214	5.8777	up	up	correct
AVB.US	AvalonBay Communities Inc	20190114	178.16	179.24	177.35	178.18	344778	163.359	up	up	correct
AVD.US	American Vanguard Corporation	20190114	16.79	17.15	16.79	16.8	147328	16.5899	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190114	13.6	13.6	13.42	13.51	78209	9.9974	down	down	correct
AVLR.US	Avalara Inc	20190114	38.17	38.5	37.2	38.04	177522	37.6819	down	down	correct
AVNS.US	Avanos Medical Inc	20190114	42.73	43.27	41.795	42.73	611972	42.73
AVNT.US	Avient Corporation	20190114	30.45	30.715	30.26	30.34	542712	28.1934	down	down	correct
AVY.US	Avery Dennison Corporation	20190114	93.95	94.66	93.4	93.97	685002	89.223	up	up	correct
AVYA.US	Avaya Holdings Corp	20190114	15.49	15.69	15.39	15.58	770621	15.58	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20190114	11	11.09	11	11.07	223307	9.0622	up	up	correct
AWI.US	Armstrong World Industries Inc	20190114	64.1	65.08	63.97	64.65	464100	62.8809	up	up	correct
AWK.US	American Water Works Company Inc	20190114	90.28	90.46	89.51	90.43	1573675	86.2159	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190114	5.45	5.48	5.44	5.46	203266	4.2025	up	up	correct
AWR.US	American States Water Company	20190114	64.79	65.18	63.64	64.19	178092	61.2193	down	down	correct
AX.US	Axos Financial Inc	20190114	27.45	27.645	27.16	27.3	402253	27.3	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20190114	12.87	13.355	12.83	13.12	2323890	13.12	up	down	incorrect
AXP.US	American Express Company	20190114	97.76	99.03	97.62	98.44	4120483	94.603	up	up	correct
AXR.US	AMREP Corporation	20190114	6.3999	6.8499	6.39	6.4	6854	6.4	up	down	incorrect
AXS.US	PE	20190114	23.18	23.3843	23.1072	23.15	48035	19.8865	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190114	24.69	25	24.61	24.79	1239600	24.79	up	up	correct
AYI.US	Acuity Brands Inc	20190114	121.43	121.95	119.31	121.52	461652	119.9943	up	up	correct
AYX.US	Alteryx Inc	20190114	67.8	68.075	64.29	64.98	1125815	64.98	down	up	incorrect
AZO.US	AutoZone Inc	20190114	823.02	829.37	813.27	826.98	357270	826.98	up	up	correct
AZRE.US	Azure Power Global Limited	20190114	8.91	8.91	8.51	8.8	7468	8.8	down	down	correct
AZUL.US	Azul S.A	20190114	30.26	30.6	30.085	30.23	974645	30.23	down	down	correct
AZZ.US	AZZ Inc	20190114	45.11	45.64	44.18	44.27	111355	42.1522	down	down	correct
B.US	Barnes Group Inc	20190114	56.02	56.4	55.68	55.86	129050	53.6939	down	down	correct
BA.US	The Boeing Company	20190114	348.2	352.81	347.01	350.36	2476367	340.4437	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190114	148.5	150.57	146.54	149.27	13356750	149.27	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190114	13.32	13.36	13.24	13.27	7280	11.9508	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190114	46.24	46.595	45.91	46.4	1799276	44.2511	up	up	correct
BAK.US	Braskem S.A	20190114	26.05	26.215	25.89	25.94	278939	20.5628	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190114	40.2352	40.5331	40.0665	40.4437	969328	26.0017	up	up	correct
BANC.US	PE	20190114	25.4106	25.4106	25.4106	25.4106	0	20.7316
BAP.US	Credicorp Ltd	20190114	227.37	231.54	223.635	230.85	256832	198.4956	up	up	correct
BAX.US	Baxter International Inc	20190114	66.32	66.47	66.04	66.12	4054074	63.7937	down	down	correct
BB.US	BlackBerry Limited	20190114	7.52	7.5684	7.4399	7.49	2442073	7.49	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20190114	12.75	13.05	12.52	12.7	183991	12.2996	down	down	correct
BBD.US	Banco Bradesco S.A	20190114	9.1488	9.3719	9.124	9.3223	10948621	6.7476	up	up	correct
BBDC.US	Barings BDC Inc	20190114	9.64	9.78	9.64	9.65	133545	7.8466	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20190114	9.9301	10.1	9.93	10.0527	11786	8.8784	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190114	14.159	14.17	14.12	14.16	14626	12.7363	up	up	correct
BBL.US	BHP Group	20190114	40.99	41.43	40.99	41.08	1055983	33.124	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20190114	21.4	21.5	21.03	21.22	165757	18.0142	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190114	36.37	36.87	34.7	35.4	17129	34.7109	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190114	5.68	5.84	5.67	5.79	6021358	5.0571	up	down	incorrect
BBW.US	Build	20190114	4.33	4.72	4.2819	4.64	59333	4.3695	up	up	correct
BBWI.US	Bath Body Works Inc	20190114	21.231	22.0392	21.231	21.3684	4554736	19.4774	up	up	correct
BBY.US	Best Buy Co. Inc	20190114	56.11	57.98	55.84	57.28	2627295	52.8726	up	up	correct
BCC.US	Boise Cascade Company	20190114	25.25	25.72	25.16	25.31	274874	21.4155	up	up	correct
BCE.US	BCE Inc	20190114	41.82	42.26	41.5	41.58	1387218	35.0246	down	down	correct
BCH.US	Banco de Chile	20190114	29.8	30.29	29.8	30.14	24797	26.8555	up	up	correct
BCO.US	The Brink's Company	20190114	69.29	70.175	68.88	69.88	262765	67.776	up	up	correct
BCS.US	Barclays PLC	20190114	8.07	8.3	8.06	8.26	4804447	7.4812	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190114	7.59	7.62	7.54	7.6	320657	6.3152	up	up	correct
BDC.US	Belden Inc	20190114	49.59	51.19	49.59	50.27	539856	49.6304	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190114	8.25	8.25	8.17	8.2	574700	6.4201	down	down	correct
BDN.US	Brandywine Realty Trust	20190114	13.8	13.85	13.54	13.6	1802736	11.5361	down	up	incorrect
BDX.US	Becton Dickinson and Company	20190114	227.4	229.18	226.35	226.38	946600	217.6399	down	up	incorrect
BE.US	Bloom Energy Corporation	20190114	12.48	12.56	11.94	12.15	174324	12.15	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190114	11.34	11.4	10.89	11.06	146791	7.1383	down	down	correct
BEN.US	Franklin Resources Inc	20190114	29.99	30.685	29.9	30.34	2766678	27.0324	up	up	correct
BERY.US	Berry Global Group Inc	20190114	50.22	50.82	50.14	50.3	1050657	50.3	up	up	correct
BEST.US	BEST Inc	20190114	4.42	4.62	4.33	4.54	291800	4.54	up	up	correct
BF.US	B	20190114	46.51	46.64	45.13	45.52	1965690	44.5358	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190114	110.18	110.73	109.24	110.07	196200	110.07	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190114	12.91	12.95	12.85	12.88	98019	11.2074	down	up	incorrect
BFS.US	Saul Centers Inc	20190114	51.11	51.23	50.2718	50.53	17343	43.28	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190114	12.53	12.535	12.48	12.5	37899	11.2048	down	down	correct
BG.US	Bunge Limited	20190114	55.5	55.66	54.45	54.56	1228000	49.1608	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190114	16.62	16.74	16.61	16.69	74770	12.6034	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190114	8.59	8.615	8.5591	8.6	41034	2.0648	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190114	11.65	11.91	11.65	11.91	209577	9.6376	up	up	correct
BGS.US	B&G Foods Inc	20190114	29.36	29.93	29.15	29.67	446937	23.8358	up	up	correct
BGSF.US	BGSF Inc	20190114	22.35	22.9044	21.7	22.01	44010	19.4891	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190114	11.97	12.01	11.93	11.99	173543	9.8463	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190114	5.2	5.2299	5.17	5.2	493193	4.2575
BH.US	Biglari Holdings Inc	20190114	126.06	129.5	121.6001	127.17	6288	127.17	up	up	correct
BHC.US	Bausch Health Companies Inc	20190114	22.23	22.47	22.06	22.25	3684331	22.25	up	down	incorrect
BHE.US	Benchmark Electronics Inc	20190114	23	23.07	22.76	22.95	277909	21.4251	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190114	12.79	12.88	12.7631	12.82	211431	10.931	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190114	27.7	28.29	27.7	28.06	174268	25.4372	up	up	correct
BHP.US	BHP Group	20190114	47.05	47.61	46.85	47.14	1824679	39.0096	up	up	correct
BHR.US	PD	20190114	9.56	9.71	9.48	9.61	175107	2.4258	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190114	15.49	15.49	15.4799	15.4799	974	14.0262	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190114	36.76	37.2	35.42	35.43	275142	35.43	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20190114	10.32	10.42	10.32	10.36	121311	9.2882	up	down	incorrect
BIG.US	Big Lots Inc	20190114	31.14	31.87	30.75	31.36	1282757	27.998	up	up	correct
BIO.US	Bio	20190114	238.5	239.45	236.37	236.37	261225	236.37	down	down	correct
BIT.US	BlackRock Multi	20190114	15.91	16.06	15.88	16.04	112865	12.4177	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190114	23.72	24.77	23.54	23.88	1527786	23.88	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20190114	47.64	48.89	47.63	48.42	4715888	44.55	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190114	7.72	7.81	7.6	7.63	1009947	7.63	down	down	correct
BKE.US	The Buckle Inc	20190114	18.65	18.86	18.13	18.14	457104	12.8187	down	down	correct
BKH.US	Black Hills Corporation	20190114	63.11	63.11	61.6	62.19	421297	56.4968	down	up	incorrect
BKI.US	Black Knight Inc	20190114	46.48	47.1	46.11	46.83	364167	46.83	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190114	13.97	13.97	13.64	13.67	71460	11.9535	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190114	5.83	5.84	5.78	5.8	91361	4.8061	down	down	correct
BKU.US	BankUnited Inc	20190114	31.94	32.47	31.76	32.23	805967	29.7072	up	up	correct
BLD.US	TopBuild Corp	20190114	49.65	50.16	48.92	48.99	244012	48.99	down	down	correct
BLDR.US	Builders FirstSource Inc	20190114	12.33	12.62	12.33	12.4	861405	12.4	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190114	13.61	13.7097	13.55	13.6	41880	11.8239	down	down	correct
BLK.US	BlackRock Inc	20190114	392.87	399.945	391.11	396.42	919688	367.8656	up	down	incorrect
BLL.US	Ball Corporation	20190114	47.86	48.5	47.73	48.47	2387190	47.3305	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190114	14.06	14.06	14	14.02	51910	11.337	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190114	17.96	18.65	17.84	18.31	139488	14.7061	up	up	correct
BMA.US	Banco Macro S.A	20190114	53	54.2095	51.8303	53	501072	50.5193
BME.US	BlackRock Health Sciences Trust	20190114	38.81	39.095	38.44	38.44	27625	32.5753	down	up	incorrect
BMI.US	Badger Meter Inc	20190114	51.04	51.37	50.58	50.8	70236	49.3469	down	down	correct
BML.US	PL	20190114	20.7	20.8783	20.55	20.85	48246	18.322	up	down	incorrect
BMO.US	Bank of Montreal	20190114	69.71	70.29	69.55	69.82	772313	60.9806	up	up	correct
BMY.US	Bristol	20190114	48.3	48.37	47.58	47.97	18296199	43.9495	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20190114	5.03	5.4	5.03	5.23	441282	5.23	up	down	incorrect
BNS.US	The Bank of Nova Scotia	20190114	53.59	54.03	53.55	53.62	581411	46.3665	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190114	12.66	12.66	12.56	12.6	23641	11.0741	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20190114	9.82	9.88	9.8	9.85	224460	8.1733	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190114	21.32	22.41	21.13	22	3950526	22	up	up	correct
BOX.US	Box Inc	20190114	18.8	18.85	18.475	18.59	1644113	18.59	down	down	correct
BP.US	BP p.l.c	20190114	40.15	40.67	40.09	40.42	4975968	33.5108	up	up	correct
BPMP.US	BP Midstream Partners LP	20190114	16.56	16.8385	16.35	16.46	53875	12.1444	down	up	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20190114	26.43	27	25.049	25.5	997080	20.8857	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190114	97.74	99.43	97.64	98.9	896617	94.0474	up	up	correct
BRC.US	Brady Corporation	20190114	45.51	45.88	45.29	45.6	286480	43.4463	up	up	correct
BRFS.US	BRF S.A	20190114	6.17	6.24	6.13	6.16	3274472	6.16	down	down	correct
BRK.US	B	20190114	194.78	196.44	194.46	195.78	3954272	195.78	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190114	10	10.03	10	10.03	143058	8.5728	up	up	correct
BRO.US	Brown & Brown Inc	20190114	27.61	27.89	27.52	27.86	824737	27.1676	up	up	correct
BRSP.US	Brightspire Capital Inc	20190114	16.96	17.06	16.56	16.57	203000	13.7263	down	down	correct
BRT.US	BRT Apartments Corp	20190114	12.8	12.94	12.71	12.85	38835	10.6785	up	up	correct
BRW.US	Voya Prime Rate Trust	20190114	4.7	4.72	4.68	4.71	207684	4.1855	up	up	correct
BRX.US	Brixmor Property Group Inc	20190114	15.71	15.9	15.65	15.68	2918800	13.6537	down	down	correct
BSA.US	BrightSphere Investment Group plc	20190114	21.75	21.89	21.5265	21.89	4983	18.8688	up	up	correct
BSAC.US	Banco Santander	20190114	30.67	31.04	30.61	30.89	254814	27.1297	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190114	12.3579	12.7957	12.3092	12.6692	787358	10.7822	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190114	11.16	11.48	10.98	11.27	663272	10.5624	up	up	correct
BSM.US	Black Stone Minerals L.P	20190114	16.06	16.14	15.97	16.02	120704	12.3901	down	up	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190114	6.33	6.57	6.33	6.5	960308	5.9804	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190114	29.3	29.405	29.05	29.26	43012	23.3532	down	down	correct
BTA.US	BlackRock Long	20190114	11.35	11.41	11.28	11.37	20836	9.8656	up	up	correct
BTCM.US	BIT Mining Limited	20190114	12.71	13.29	12.52	13.29	36060	13.29	up	up	correct
BTI.US	British American Tobacco p.l.c	20190114	32.52	32.55	32.2	32.26	2370371	25.7632	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20190114	30.93	31.82	30.93	31.64	125167	25.7939	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190114	21.57	21.57	21.46	21.53	108309	19.6827	down	down	correct
BTU.US	Peabody Energy Corporation	20190114	31.71	32.42	31.51	32.29	614311	29.571	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190114	11.65	11.7	11.65	11.68	171028	9.5644	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190114	19.66	20.42	19.22	20.01	37806	16.6179	up	down	incorrect
BURL.US	Burlington Stores Inc	20190114	165.06	168.29	164.27	164.61	564000	164.61	down	up	incorrect
BV.US	BrightView Holdings Inc	20190114	13.67	14.21	13.37	14.09	606400	14.09	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190114	30.7	30.9	29.7	29.8	53400	29.4238	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20190114	15.96	16.05	15.77	15.81	1070173	15.724	down	down	correct
BWA.US	BorgWarner Inc	20190114	38.95	39.815	38.7425	39.39	2202688	37.3894	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190114	10.91	10.97	10.89	10.95	34786	8.883	up	up	correct
BWXT.US	BWX Technologies Inc	20190114	40.21	40.83	40.16	40.55	673800	38.909	up	down	incorrect
BX.US	The Blackstone Group Inc	20190114	31.56	32.2719	31.465	31.98	7823658	28.5021	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190114	25.54	26.23	25.13	25.43	77258	25.43	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190114	32.95	33.14	32.86	32.95	641834	26.1104
BXMX.US	Nuveen S&P 500 Buy	20190114	12.51	12.58	12.44	12.53	325705	10.4842	up	up	correct
BXP.US	Boston Properties Inc	20190114	118.71	119.29	117.72	118.13	476057	106.8955	down	down	correct
BY.US	Byline Bancorp Inc	20190114	17.18	17.54	17.17	17.18	34344	16.7631
BYD.US	Boyd Gaming Corporation	20190114	25.96	26	25.14	25.39	1515313	25.1413	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190114	13.05	13.0754	13.01	13.04	11011	11.4723	down	down	correct
BZH.US	Beazer Homes USA Inc	20190114	11.87	12.15	11.8	11.86	231341	11.86	down	down	correct
C.US	PN	20190114	26.57	26.6	26.46	26.54	174226	26.54	down	down	correct
CAAP.US	Corporación América Airports S.A	20190114	6.96	7.02	6.87	6.92	118231	6.92	down	down	correct
CABO.US	Cable One Inc	20190114	851.49	853.67	846	851.25	25084	836.2666	down	down	correct
CACI.US	CACI International Inc	20190114	148.74	148.78	147.09	147.78	124096	147.78	down	down	correct
CAE.US	CAE Inc	20190114	19.59	19.76	19.57	19.72	100044	19.3945	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190114	18.89	18.96	18.59	18.96	66167	15.4946	up	up	correct
CAG.US	Conagra Brands Inc	20190114	21.51	21.56	20.82	20.85	8246313	19.0158	down	down	correct
CAH.US	Cardinal Health Inc	20190114	47.2	47.58	47.18	47.28	2557757	42.5696	up	up	correct
CAI.US	PB	20190114	24.2601	24.7937	24.04	24.0925	30430	19.2626	down	down	correct
CAJ.US	Canon Inc	20190114	28.05	28.19	28.02	28.06	280153	25.2024	up	up	correct
CAL.US	Caleres Inc	20190114	29.54	30.46	29.54	30.07	269811	28.3113	up	down	incorrect
CALX.US	Calix Inc	20190114	8.97	9.05	8.79	8.88	366573	8.88	down	down	correct
CANG.US	Cango Inc	20190114	7.2109	7.2109	7.2109	7.2109	168	5.9565
CAPL.US	CrossAmerica Partners LP	20190114	16.17	16.5589	16.07	16.09	29522	11.2583	down	down	correct
CARS.US	Cars.com Inc	20190114	22.84	22.9	22.49	22.55	519174	22.55	down	up	incorrect
CAT.US	Caterpillar Inc	20190114	130.31	132.39	129.13	131.8	4482291	122.546	up	down	incorrect
CATO.US	The Cato Corporation	20190114	14.55	15.07	14.54	14.9	237966	12.9672	up	up	correct
CB.US	Chubb Limited	20190114	129.1	131	128.66	130.84	1877726	122.8389	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190114	23.92	24.375	23.88	24.23	438790	22.4839	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190114	8.63	8.65	8.55	8.58	52949	6.9716	down	up	incorrect
CBL.US	PE	20190114	12.29	12.4699	12.15	12.29	45752	12.29
CBRE.US	CBRE Group Inc	20190114	42.18	42.75	42.07	42.31	1151390	42.31	up	up	correct
CBT.US	Cabot Corporation	20190114	44.85	45.81	44.635	45.38	535557	41.3811	up	down	incorrect
CBU.US	Community Bank System Inc	20190114	61.58	62.47	61.4989	61.8	271429	57.2743	up	down	incorrect
CBZ.US	CBIZ Inc	20190114	20.21	20.47	19.99	20.13	183094	20.13	down	down	correct
CC.US	The Chemours Company	20190114	33.43	33.5	32.79	33.1	1448609	28.6461	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190114	106.8	107.18	104.2196	106.42	1989154	96.7738	down	down	correct
CCJ.US	Cameco Corporation	20190114	12.02	12.21	11.98	12.12	1288009	11.9381	up	up	correct
CCK.US	Crown Holdings Inc	20190114	46.3	47.4267	45.93	47.01	1413087	46.6477	up	down	incorrect
CCL.US	Carnival Corporation & plc	20190114	52.2	52.89	51.9	52.2	3181606	49.5481
CCM.US	Concord Medical Services Holdings Limited	20190114	3.31	3.31	3.1356	3.1356	1860	3.1356	down	up	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20190114	5.49	5.51	5.29	5.45	109623	5.45	down	down	correct
CCS.US	Century Communities Inc	20190114	21.69	21.91	21.44	21.64	281766	21.5098	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20190114	26.13	26.86	25.78	26.65	331597	21.7956	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20190114	35.71	35.83	34.67	35.6	174007	35.6	down	down	correct
CDE.US	Coeur Mining Inc	20190114	4.96	4.99	4.79	4.93	1934214	4.93	down	down	correct
CDR.US	PC	20190114	18.1086	18.2	18.1086	18.2	400	14.4576	up	up	correct
CE.US	Celanese Corporation	20190114	93.72	95.39	93.34	94.74	1268700	88.7255	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190114	28.94	29.17	28.8892	29.04	5274	28.5382	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190114	23.59	23.59	23.4303	23.5	7282	21.524	down	down	correct
CEIX.US	CONSOL Energy Inc	20190114	32.87	33.61	32.2	32.39	193667	32.39	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190114	6.746	6.85	6.57	6.82	24321	5.7851	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190114	59.7	60.1	59.3	59.65	45600	44.6213	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190114	8.07	8.08	7.95	8.02	209552	52.0419	down	down	correct
CEPU.US	Central Puerto S.A	20190114	9.92	10.25	9.9	10.12	85603	9.8676	up	up	correct
CEQP.US	P	20190114	9	9	9	9	0	6.6138
CF.US	CF Industries Holdings Inc	20190114	43.24	43.75	42.98	43.19	3398668	39.5252	down	down	correct
CFX.US	Colfax Corporation	20190114	21.49	22.38	21.47	22.12	2962252	22.12	up	up	correct
CFXA.US	Colfax Corporation	20190114	104	106.8	104	105	291850	97.8793	up	down	incorrect
CGA.US	China Green Agriculture Inc	20190114	0.51	0.55	0.51	0.5399	40788	6.4788	up	down	incorrect
CGAU.US	Centerra Gold Inc	20190114	4.38	4.39	4.33	4.37	58000	4.207	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190114	30.7	30.85	30.34	30.41	36534	27.0312	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190114	66.92	67.37	66.36	66.69	1941689	64.3117	down	down	correct
CHE.US	Chemed Corporation	20190114	276	278.94	274.37	276.93	128916	274.4293	up	up	correct
CHGG.US	Chegg Inc	20190114	32.1	32.26	31.56	31.97	779134	31.97	down	down	correct
CHH.US	Choice Hotels International Inc	20190114	74.24	74.51	73.73	74.13	760343	72.8695	down	down	correct
CHK.US	PD	20190114	50.64	50.64	49.96	50	905	41.1814	down	down	correct
CHN.US	The China Fund Inc	20190114	17.46	17.72	17.4517	17.62	87869	10.1541	up	up	correct
CHRA.US	Charah Solutions Inc	20190114	7.9	7.9	7.23	7.3	39421	7.3	down	down	correct
CHS.US	Chico's FAS Inc	20190114	6.17	6.26	6.06	6.06	4494271	5.3319	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190114	34.42	34.52	34.42	34.42	49086	30.6908
CI.US	Cigna Corporation	20190114	193.68	194.59	191.68	192.05	2489914	188.5658	down	down	correct
CIA.US	Citizens Inc	20190114	7.51	7.63	7.42	7.47	60594	7.47	down	down	correct
CIB.US	Bancolombia S.A	20190114	43	43.66	42.82	43.6	169538	40.2907	up	up	correct
CIEN.US	Ciena Corporation	20190114	36.43	36.99	36.31	36.63	1458306	36.63	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190114	2.3	2.32	2.28	2.28	72814	1.8053	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20190114	3.72	3.765	3.69	3.7	4998913	3.0817	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190114	14.72	14.7499	14.67	14.67	66040	12.38	down	down	correct
CINR.US	Ciner Resources LP	20190114	23.75	24	23.65	23.96	12116	20.6713	up	up	correct
CIO.US	PA	20190114	22.78	22.78	22.77	22.77	725	18.9251	down	down	correct
CIR.US	CIRCOR International Inc	20190114	26.88	27.155	26.26	26.47	117468	26.47	down	down	correct
CL.US	Colgate	20190114	61.81	62.04	61.37	61.61	3887355	57.3778	down	down	correct
CLB.US	Core Laboratories N.V	20190114	68.09	69.54	67.96	68.51	445880	65.269	up	up	correct
CLF.US	Cleveland	20190114	8.49	8.69	8.3164	8.57	5278579	7.4642	up	up	correct
CLH.US	Clean Harbors Inc	20190114	55.25	55.76	54.34	55.44	403174	55.44	up	down	incorrect
CLI.US	Mack	20190114	20.25	20.37	20.03	20.06	246673	18.8332	down	down	correct
CLPR.US	Clipper Realty Inc	20190114	13.22	13.36	13.06	13.09	17339	11.3884	down	down	correct
CLR.US	Continental Resources Inc	20190114	45.73	46.99	45.2	46.35	1789770	45.6332	up	up	correct
CLS.US	Celestica Inc	20190114	9.17	9.17	8.97	9.07	329043	9.07	down	down	correct
CLW.US	Clearwater Paper Corporation	20190114	29.99	30.29	29.75	29.79	116523	29.79	down	down	correct
CLX.US	The Clorox Company	20190114	152.46	152.52	150.26	151.18	1255923	140.5768	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190114	80.16	80.72	79.67	80.01	431321	69.1467	down	up	incorrect
CMA.US	Comerica Incorporated	20190114	72.65	74.45	72.44	73.95	3054114	64.244	up	up	correct
CMC.US	Commercial Metals Company	20190114	16.12	16.155	15.71	15.85	2496873	14.8986	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190114	6.15	6.25	6.0166	6.08	475636	3.1835	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190114	502.85	510.988	499.76	501.99	839932	501.99	down	down	correct
CMI.US	Cummins Inc	20190114	138.76	140.54	137.58	140.23	1547575	129.2334	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190114	7.24	7.265	7.17	7.21	947553	5.7357	down	down	correct
CMP.US	Compass Minerals International Inc	20190114	44.04	45.07	43.79	44.31	713197	38.4755	up	up	correct
CMRE.US	PE	20190114	22.97	23.2658	22.66	22.7793	25850	17.8753	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190114	24.4808	24.8	24.448	24.74	23279	21.0887	up	up	correct
CMSC.US	CMS Energy Corp	20190114	24.9075	25	24.86	24.86	8131	21.3909	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190114	4.34	4.35	4.31	4.33	68024	3.7505	down	down	correct
CNA.US	CNA Financial Corporation	20190114	44.38	44.85	44.38	44.79	119087	36.298	up	up	correct
CNC.US	Centene Corporation	20190114	119.4	122.55	119.0619	121.9	5905418	60.95	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20190114	5.54	5.54	5.5	5.5	770	5.5	down	down	correct
CNHI.US	CNH Industrial N.V	20190114	9.61	9.7	9.61	9.68	605622	9.1504	up	up	correct
CNI.US	Canadian National Railway Company	20190114	79.4	81.79	79.4	81.51	990991	76.1015	up	up	correct
CNK.US	Cinemark Holdings Inc	20190114	39.53	40.06	39.26	39.83	1147455	37.8189	up	up	correct
CNMD.US	CONMED Corporation	20190114	63.84	65.08	63.3456	64.7	225014	63.1086	up	up	correct
CNNE.US	Cannae Holdings Inc	20190114	17.98	18.06	17.64	17.73	244604	17.73	down	up	incorrect
CNP.US	CenterPoint Energy Inc	20190114	29.24	29.31	28.945	29.2	5985637	26.421	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190114	26.87	27.61	26.86	27.34	2486588	21.7776	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190114	7.66	7.87	7.51	7.76	568559	3.7143	up	up	correct
CNS.US	Cohen & Steers Inc	20190114	33.54	34.6	33.54	34.26	150770	29.9006	up	up	correct
CNX.US	CNX Resources Corporation	20190114	12.49	12.95	12.34	12.86	1955274	12.86	up	down	incorrect
CO.US	Global Cord Blood Corporation	20190114	5.81	6	5.76	5.96	200167	5.96	up	up	correct
COE.US	China Online Education Group	20190114	7	7.24	6.5	7.24	11509	7.24	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190114	23.91	24.78	23.84	24.66	6754496	23.2661	up	up	correct
COLD.US	Americold Realty Trust	20190114	27.43	27.61	27.19	27.46	1467941	25.6953	up	up	correct
COO.US	The Cooper Companies Inc	20190114	260.02	263.58	259.31	260.58	344937	260.4392	up	up	correct
COP.US	ConocoPhillips	20190114	65.62	66.32	65.33	65.61	4972030	59.8446	down	down	correct
COR.US	CoreSite Realty Corporation	20190114	91.76	92.82	91.05	92.3	395036	81.8934	up	up	correct
CORR.US	PA	20190114	24.05	24.347	24.0402	24.2541	6385	18.8253	up	up	correct
COTY.US	Coty Inc	20190114	7.21	7.325	7.11	7.19	5633974	6.8069	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190114	188.11	194.07	188.11	193.72	2427260	35.945	up	up	correct
CPA.US	Copa Holdings S.A	20190114	85.86	86.87	84.54	86.15	188800	83.0953	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190114	9.995	10	9.69	9.97	2909	7.8388	down	down	correct
CPB.US	Campbell Soup Company	20190114	34.85	35.29	34.65	35.04	2298213	32.1526	up	up	correct
CPE.US	Callon Petroleum Company	20190114	8.35	8.53	8.27	8.3	517691	83	down	down	correct
CPF.US	Central Pacific Financial Corp	20190114	25.68	26.1	25.68	25.75	100913	22.8878	up	up	correct
CPG.US	Crescent Point Energy Corp	20190114	3.35	3.425	3.34	3.4	1427712	3.3156	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20190114	83.08	84.1524	81.35	81.54	36706	77.4519	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190114	12.99	12.99	12.55	12.56	198524	11.0534	down	down	correct
CPRI.US	Capri Holdings Limited	20190114	40.13	40.79	39.48	40.22	1839800	40.22	up	up	correct
CPS.US	Cooper	20190114	70.32	72.86	70.32	71.53	200452	71.53	up	down	incorrect
CPT.US	Camden Property Trust	20190114	88.75	89.1	88.2	88.56	334136	80.8316	down	down	correct
CR.US	Crane Co	20190114	76.22	77.25	75.38	76.54	353323	71.809	up	up	correct
CRD.US	B	20190114	9.03	9.39	8.95	9.31	51106	8.6777	up	up	correct
CRH.US	CRH plc	20190114	27.88	28.44	27.85	28.24	848546	26.0787	up	up	correct
CRI.US	Carter's Inc	20190114	81.4	82.0175	80.77	80.83	724434	77.5624	down	up	incorrect
CRK.US	Comstock Resources Inc	20190114	6.34	6.64	6.3201	6.53	173975	6.53	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190114	117.73	118.13	116.42	116.94	346012	116.94	down	down	correct
CRM.US	salesforce.com inc	20190114	145.75	146.73	144.7	146.05	5815495	146.05	up	up	correct
CRS.US	Carpenter Technology Corporation	20190114	41.44	41.72	40.49	41.18	203788	38.1998	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190114	12.21	12.4799	12.15	12.37	12523	9.3487	up	up	correct
CRY.US	CryoLife Inc	20190114	26.96	27.09	26.41	26.86	94678	26.86	down	up	incorrect
CS.US	Credit Suisse Group AG	20190114	11.67	11.97	11.66	11.9	5270673	11.2145	up	up	correct
CSAN.US	W	20190114	38.98	39.75	38.36	39.2	1197100	38.8496	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190114	105.65	106.56	105	106.08	314321	101.9351	up	up	correct
CSLT.US	Castlight Health Inc	20190114	2.48	2.515	2.42	2.44	210715	2.44	down	up	incorrect
CSR.US	PC	20190114	23.42	23.42	23.42	23.42	196	20.0393
CSTM.US	Constellium SE	20190114	7.63	7.63	7.42	7.53	788252	7.53	down	down	correct
CSU.US	Capital Senior Living Corporation	20190114	7.61	7.6401	7.4801	7.4901	7928	105.4929	down	down	correct
CSV.US	Carriage Services Inc	20190114	16.86	17.0701	16.78	16.86	97806	16.1976
CTBB.US	Qwest Corp. NT	20190114	20.55	20.72	20.45	20.52	73783	16.8499	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190114	21.05	21.27	20.96	21.13	37700	17.3147	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190114	12.5	12.7589	10.55	12.28	473504	12.28	down	down	correct
CTLT.US	Catalent Inc	20190114	33.54	33.69	33.3	33.59	779697	33.59	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190114	9.99	10	9.99	10	224	10	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190114	9.28	9.34	9.231	9.24	27845	34.7006	down	down	correct
CTRA.US	Coterra Energy Inc	20190114	23.91	24.78	23.84	24.66	6754500	22.3968	up	up	correct
CTS.US	CTS Corporation	20190114	27.44	27.72	27.2	27.55	90883	27.0917	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190114	8.53	8.53	8.15	8.26	478224	7.0747	down	down	correct
CTZ.US	Qwest Corp. NT	20190114	21.07	21.33	20.95	20.98	24253	18.6505	down	down	correct
CUBE.US	CubeSmart	20190114	28.7	29.205	28.57	28.77	1662584	25.8449	up	up	correct
CUBI.US	PF	20190114	24.4	24.5364	24.4	24.5	5994	20.4207	up	up	correct
CUK.US	Carnival Corporation & plc	20190114	51.96	52.62	51.74	52.1	365430	49.3479	up	up	correct
CULP.US	Culp Inc	20190114	18.89	19.19	18.39	18.89	199911	17.3035
CURO.US	CURO Group Holdings Corp	20190114	11.43	11.93	11.21	11.8	226032	11.2254	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190114	8.47	8.51	8.33	8.36	1638601	30.3835	down	up	incorrect
CVA.US	Covanta Holding Corporation	20190114	14.87	15.03	14.695	14.92	489099	13.1313	up	up	correct
CVEO.US	Civeo Corporation	20190114	2.19	2.225	2.06	2.17	480719	26.04	down	down	correct
CVI.US	CVR Energy Inc	20190114	28.9741	29.2273	28.6417	28.982	336837	21.784	up	up	correct
CVNA.US	Carvana Co	20190114	34.55	35.5	33.59	35.5	3800037	35.5	up	up	correct
CVS.US	CVS Health Corporation	20190114	65.38	65.78	64.9	65.34	9275978	59.7183	down	up	incorrect
CVX.US	Chevron Corporation	20190114	111.34	112.34	111.08	111.72	6121770	96.5411	up	up	correct
CW.US	Curtiss	20190114	106.83	107.7	105.95	106.37	295529	104.4619	down	down	correct
CWEN.US	Clearway Energy Inc	20190114	15	15.01	14.25	14.3	3176128	12.5029	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190114	14.71	14.98	13.91	13.98	476774	12.1359	down	up	incorrect
CWH.US	Camping World Holdings Inc	20190114	13.38	14.3	13.16	13.8	919364	11.6914	up	up	correct
CWK.US	Cushman & Wakefield plc	20190114	15.52	15.97	15.48	15.92	228383	15.92	up	up	correct
CWT.US	California Water Service Group	20190114	45.67	45.92	45.06	45.17	130474	43.0363	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190114	5.22	5.33	5.185	5.23	4335396	5.0984	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190114	4.83	4.88	4.8285	4.85	122145	4.1904	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20190114	9.24	9.3	9.23	9.3	13293	8.042	up	down	incorrect
CXP.US	Columbia Property Trust Inc	20190114	20.06	20.14	19.94	20.03	666048	15.5097	down	down	correct
CXW.US	CoreCivic Inc	20190114	19.2	19.32	18.86	18.9	844030	16.5576	down	down	correct
CYD.US	China Yuchai International Limited	20190114	14.43	14.8	14.3584	14.7	40051	11.9505	up	up	correct
CYH.US	Community Health Systems Inc	20190114	3.74	3.82	3.65	3.69	900859	3.69	down	up	incorrect
CZZ.US	Cosan Limited	20190114	10.07	10.22	10.0037	10.09	1209006	9.4677	up	up	correct
D.US	Dominion Energy Inc	20190114	69.36	69.37	67.72	67.97	7249590	60.0982	down	up	incorrect
DAC.US	Danaos Corporation	20190114	0.94	0.9797	0.92	0.94	746	12.8734
DAL.US	Delta Air Lines Inc	20190114	47.57	47.9	46.4	47.75	10095070	46.1696	up	up	correct
DAN.US	Dana Incorporated	20190114	15.88	16.53	15.68	16.4	2124766	15.6363	up	down	incorrect
DAR.US	Darling Ingredients Inc	20190114	20.36	20.63	20.26	20.28	520741	20.28	down	down	correct
DAVA.US	Endava plc	20190114	23.58	23.7	22.95	23.15	16984	23.15	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190114	8.44	8.63	8.44	8.58	2845854	8.4337	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190114	4.03	4.05	3.85	3.89	1471160	3.89	down	down	correct
DBI.US	Designer Brands Inc	20190114	25.49	26.51	25.36	26.16	1164025	24.3682	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190114	19.44	19.49	19.3589	19.48	36107	15.5691	up	up	correct
DBRG.US	PJ	20190114	20.07	20.07	19.46	19.8	42929	16.2052	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190114	8.19	8.19	8.1595	8.18	25597	6.6508	down	down	correct
DCI.US	Donaldson Company Inc	20190114	45.72	46.34	45.4401	46.12	600175	44.0085	up	up	correct
DCM.US	NTT DOCOMO INC	20190114	9890	9890	9700	9790	93070	9790	down	down	correct
DCO.US	Ducommun Incorporated	20190114	36.86	37.09	36.27	36.49	23980	36.49	down	down	correct
DCP.US	PC	20190114	23.59	23.59	23.3	23.45	10334	17.8987	down	down	correct
DD.US	DuPont de Nemours Inc	20190114	54.53	55.78	54.29	55.38	6297548	74.9091	up	up	correct
DDD.US	3D Systems Corporation	20190114	11.01	11.26	10.93	11.01	955007	11.01
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190114	12.14	12.2574	12.0322	12.045	14931	9.2903	down	down	correct
DDS.US	Dillard's Inc	20190114	65.06	65.41	63.54	64.13	335811	62.3498	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190114	26.02	26.4	26.02	26.35	11789	21.0183	up	up	correct
DE.US	Deere & Company	20190114	156.21	158.34	155.84	157.41	1365313	150.7311	up	up	correct
DEA.US	Easterly Government Properties Inc	20190114	16.99	17.04	16.815	16.85	262662	14.5693	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190114	113.07	115.94	112.67	113.76	564845	113.76	up	up	correct
DEI.US	Douglas Emmett Inc	20190114	35.11	35.35	34.96	35.06	688834	32.0276	down	down	correct
DELL.US	Dell Technologies Inc	20190114	44.07	44.25	42.76	42.8	3665791	21.6929	down	up	incorrect
DEO.US	Diageo plc	20190114	140.53	140.78	139.895	140.04	299323	130.6407	down	down	correct
DESP.US	Despegar.com Corp	20190114	13.77	13.99	13.46	13.89	197612	13.89	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190114	9.03	9.04	9.01	9.04	43636	7.1716	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20190114	15.5	15.65	15.44	15.47	169026	15.47	down	up	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190114	21.75	21.8299	21.53	21.74	103533	17.6403	down	down	correct
DFS.US	Discover Financial Services	20190114	62.15	63.28	62.02	63.19	2531165	58.9508	up	up	correct
DG.US	Dollar General Corporation	20190114	28.955	28.995	28.26	28.275	3304104	110.5883	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190114	84.21	84.51	83.22	83.48	1324841	78.8871	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190114	2.85	2.869	2.84	2.84	154079	2.2027	down	down	correct
DHI.US	D.R. Horton Inc	20190114	39.3	39.42	38.37	38.42	8318176	37.1202	down	up	incorrect
DHT.US	DHT Holdings Inc	20190114	4.26	4.27	4.18	4.24	589410	3.181	down	down	correct
DHX.US	DHI Group Inc	20190114	1.94	1.99	1.925	1.96	84289	1.96	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190114	16.79	16.8	16.65	16.8	114403	13.97	up	up	correct
DIN.US	Dine Brands Global Inc	20190114	82.24	83.54	79.94	80.18	434162	73.6916	down	down	correct
DIS.US	The Walt Disney Company	20190114	111.65	112.695	111.43	112.42	6980978	111.0627	up	up	correct
DK.US	Delek US Holdings Inc	20190114	31.89	32.28	31.53	31.89	1739474	29.3232
DKL.US	Delek Logistics Partners LP	20190114	29.74	30.4898	28.89	29.01	36504	20.909	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190114	33.32	34.49	33	33.75	1902286	29.9243	up	up	correct
DLB.US	Dolby Laboratories Inc	20190114	63.34	63.68	62.97	63.59	426700	61.4035	up	up	correct
DLNG.US	PB	20190114	21.67	22.31	21.5927	22.15	40658	15.9477	up	up	correct
DLX.US	Deluxe Corporation	20190114	42.51	43.49	42.44	42.92	293718	38.8217	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190114	12.42	12.4475	12.35	12.42	36442	10.8298
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190114	21.33	21.35	21.16	21.31	23694	16.0158	down	down	correct
DNOW.US	NOW Inc	20190114	13.2	13.64	13.05	13.41	549457	13.41	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20190114	10.91	10.94	10.76	10.9	495834	8.8855	down	down	correct
DOC.US	Physicians Realty Trust	20190114	16.36	16.46	16.11	16.16	1319641	13.9709	down	down	correct
DOOR.US	Masonite International Corporation	20190114	51.19	52.69	51.13	52.08	173273	52.08	up	up	correct
DOV.US	Dover Corporation	20190114	77.38	78.42	77.16	78.06	1091703	74.1428	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190114	13.3	13.3498	13.16	13.21	128697	9.7317	down	down	correct
DPZ.US	Domino's Pizza Inc	20190114	248.07	248.07	243	244.17	665885	237.7876	down	down	correct
DQ.US	Daqo New Energy Corp	20190114	26.15	26.79	25.33	25.79	366555	5.158	down	down	correct
DRD.US	DRDGOLD Limited	20190114	2.06	2.1654	2.06	2.11	66099	1.8312	up	up	correct
DRE.US	Duke Realty Corporation	20190114	27.4	27.63	27.24	27.52	3646893	25.5235	up	up	correct
DRI.US	Darden Restaurants Inc	20190114	107.65	107.875	105.34	105.92	1493674	100.2114	down	down	correct
DRQ.US	Dril	20190114	37.26	37.98	36.75	37.59	953386	37.59	up	up	correct
DS.US	PD	20190114	24.872	24.872	24.872	24.872	200	21.4189
DSL.US	DoubleLine Income Solutions Fund	20190114	18.69	18.8	18.67	18.71	351436	13.8582	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190114	7.31	7.32	7.3	7.31	104429	6.3604
DSU.US	BlackRock Debt Strategies Fund Inc	20190114	10.41	10.41	10.35	10.36	109707	8.3141	down	down	correct
DSX.US	PB	20190114	24.6	24.6	24.06	24.1	3177	19.1872	down	down	correct
DTE.US	DTE Energy Company	20190114	111.18	111.18	108.52	109.95	1146755	85.2969	down	down	correct
DTF.US	DTF Tax	20190114	12.81	12.87	12.81	12.87	13186	11.715	up	up	correct
DTLA.US	P	20190114	21.444	21.444	20.55	21	19826	21	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190114	23.34	23.64	23.2164	23.5	42878	20.2129	up	up	correct
DTY.US	DTE Energy Company	20190114	25.58	25.8599	25.5	25.7	29445	21.6696	up	up	correct
DUKB.US	Duke Energy Corp	20190114	24.74	24.91	24.6552	24.7	45653	21.1232	down	down	correct
DVA.US	DaVita Inc	20190114	55.6	56.6	55.34	55.96	3050078	55.96	up	up	correct
DVD.US	Dover Motorsports Inc	20190114	2.03	2.045	2.02	2.02	11654	1.778	down	down	correct
DVN.US	Devon Energy Corporation	20190114	25.87	26.57	25.86	26.17	5823329	23.2933	up	up	correct
DXC.US	DXC Technology Company	20190114	60.26	60.6425	59.56	60.22	2162920	57.8867	down	down	correct
DY.US	Dycom Industries Inc	20190114	58.39	59.5	57.225	58.63	250631	58.63	up	up	correct
E.US	Eni S.p.A	20190114	32.27	33.41	32.25	32.62	427651	26.9187	up	up	correct
EAF.US	GrafTech International Ltd	20190114	13.55	13.8	13.35	13.62	1837521	13.0203	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190114	23.49	23.7	23.4443	23.62	28300	21.9893	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190114	11	11	10.89	10.96	42467	7.9852	down	down	correct
EAT.US	Brinker International Inc	20190114	49.08	49.85	48.44	48.62	930913	46.3568	down	down	correct
EB.US	Eventbrite Inc	20190114	30.22	31.17	29.77	30.45	143915	30.45	up	down	incorrect
EBF.US	Ennis Inc	20190114	20.08	20.15	19.89	19.94	96241	17.5194	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190114	8.3	8.45	8.28	8.44	899038	7.3401	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20190114	64.09	64.32	62.86	62.92	260741	62.92	down	down	correct
EC.US	Ecopetrol S.A	20190114	18	18.5	18	18.23	723901	14.7392	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20190114	14.71	14.83	14.51	14.62	105761	10.0445	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190114	25.95	25.95	25.7	25.7	955	20.5776	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190114	24.25	24.75	24.25	24.75	1491	20.2262	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190114	24.72	24.8	24.72	24.75	1479	21.5996	up	up	correct
ECL.US	Ecolab Inc	20190114	148.81	150.42	148.315	148.76	1241355	144.65	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190114	11.17	11.22	10.93	11.12	59586	11.12	down	down	correct
ECVT.US	Ecovyst Inc	20190114	14.72	14.855	14.45	14.48	158035	10.2888	down	up	incorrect
ED.US	Consolidated Edison Inc	20190114	75.55	75.55	73.295	74.45	3737619	66.4246	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190114	6.51	6.55	6.51	6.52	208975	5.2029	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190114	11.94	12.24	11.852	12.19	128920	8.3452	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190114	11.66	11.85	11.66	11.72	67789	8.3092	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190114	27.48	28.33	27.26	27.36	70353	27.36	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190114	59.79	60.83	58.76	60.28	8382180	6.028	up	up	correct
EEA.US	The European Equity Fund Inc	20190114	8.01	8.2094	7.89	8.11	19490	7.4547	up	down	incorrect
EEX.US	Emerald Holding Inc	20190114	12.69	13.11	12.58	12.79	223937	12.3478	up	up	correct
EFL.US	Eaton Vance Floating	20190114	8.93	8.93	8.82	8.8799	38517	7.6342	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190114	13.03	13.03	12.96	12.99	72920	10.6451	down	down	correct
EFT.US	Eaton Vance Floating	20190114	13.15	13.16	13.1123	13.12	132576	10.8454	down	up	incorrect
EFX.US	Equifax Inc	20190114	95.8	96.775	95.1	96.17	699239	93.4383	up	down	incorrect
EGHT.US	8x8 Inc	20190114	19.92	19.95	19.5	19.79	431487	19.79	down	down	correct
EGO.US	Eldorado Gold Corporation	20190114	3.05	3.06	2.84	2.94	1305796	2.94	down	down	correct
EGP.US	EastGroup Properties Inc	20190114	94.56	94.83	93.93	93.99	177946	88.0135	down	down	correct
EGY.US	VAALCO Energy Inc	20190114	1.75	1.86	1.75	1.78	134367	1.78	up	up	correct
EHC.US	Encompass Health Corporation	20190114	64.95	65.81	64.7687	65.06	644701	62.189	up	down	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20190114	9	9.03	9	9.03	508629	7.0821	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190114	9.39	9.39	9.29	9.34	111613	8.5154	down	up	incorrect
EIG.US	Employers Holdings Inc	20190114	42.24	42.83	42.12	42.61	80388	39.4633	up	up	correct
EIX.US	Edison International	20190114	57.68	59.01	57.07	58.15	3424929	51.7945	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190114	125.28	126.15	124.91	124.91	2412921	121.9772	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190114	31.8	31.925	31.17	31.56	2540521	31.56	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190114	24.1	24.15	23.99	24.08	21264	21.371	down	up	incorrect
ELF.US	e.l.f. Beauty Inc	20190114	8.24	8.49	8.03	8.31	486120	8.31	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190114	8.92	9.3	8.92	9.17	1156890	3.9638	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190114	99.07	99.33	98.44	98.9	533746	46.657	down	up	incorrect
ELVT.US	Elevate Credit Inc	20190114	4.85	5.05	4.85	4.88	91120	4.88	up	up	correct
ELY.US	Callaway Golf Company	20190114	16.24	16.37	16.15	16.18	575902	16.1237	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190114	13.09	13.15	13.0526	13.1	228914	10.0999	up	down	incorrect
EME.US	EMCOR Group Inc	20190114	63.53	64.64	63.19	63.71	299776	62.8603	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190114	13.76	13.8045	13.72	13.8	16931	11.1151	up	up	correct
EMN.US	Eastman Chemical Company	20190114	76.27	76.85	75.84	76.43	1159588	69.3214	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190114	9.29	9.33	9.21	9.29	35956	34.99
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190114	23.59	23.85	23.539	23.71	26320	21.5563	up	up	correct
EMR.US	Emerson Electric Co	20190114	61.47	62.02	61.18	61.69	2693609	56.8607	up	up	correct
ENB.US	Enbridge Inc	20190114	34.35	34.87	34.3	34.8	3837054	28.4633	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190114	25.21	25.43	25.0781	25.2	94557	22.2082	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190114	14.8	14.9	14.56	14.69	446361	10.5521	down	down	correct
ENIA.US	Enel Américas S.A	20190114	9.87	10	9.84	9.99	1868838	8.646	up	up	correct
ENIC.US	Enel Chile S.A	20190114	5.14	5.22	5.1	5.21	247154	4.3119	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190114	23.53	23.75	23.52	23.75	5160	20.4781	up	up	correct
ENLC.US	EnLink Midstream LLC	20190114	10.88	10.95	10.6	10.67	3078243	7.5948	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190114	25.97	26.9699	25.4801	26.24	15095	23.6211	up	up	correct
ENS.US	EnerSys	20190114	79.95	80.86	79.46	80.37	215402	78.0577	up	up	correct
ENV.US	Envestnet Inc	20190114	51.73	52	50.27	50.28	252662	50.28	down	down	correct
ENVA.US	Enova International Inc	20190114	22.16	22.765	21.89	22.37	337061	22.37	up	up	correct
ENZ.US	Enzo Biochem Inc	20190114	3.18	3.19	3.06	3.15	137126	3.15	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190114	5.14	5.17	5.09	5.16	107198	3.8369	up	up	correct
EOG.US	EOG Resources Inc	20190114	95.66	99.01	95.28	98.51	3504856	90.373	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190114	13.3	13.3217	13.22	13.32	139477	10.7854	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190114	16.19	16.23	16.03	16.13	204592	13.2705	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190114	20.19	20.21	20.02	20.02	60273	17.7761	down	down	correct
EP.US	PC	20190114	45.27	45.5	45.0486	45.5	800	45.5	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20190114	22.02	22.24	21.78	21.97	181111	21.8475	down	down	correct
EPAM.US	EPAM Systems Inc	20190114	128.5	130.7259	128.48	129.87	350743	129.87	up	up	correct
EPC.US	Edgewell Personal Care Company	20190114	38.69	39.04	38.19	38.4	448005	37.6441	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20190114	26.7	27.54	26.66	27.2	5124292	21.4907	up	up	correct
EPR.US	PG	20190114	21.7	21.9399	21.6601	21.71	19326	18.1668	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190114	14.22	14.39	14.16	14.22	120669	12.5565
EQC.US	PD	20190114	25.45	25.75	25.35	25.4	4915	21.4368	down	down	correct
EQNR.US	Equinor ASA	20190114	21.94	22.37	21.91	22.28	1794034	19.6814	up	up	correct
EQR.US	Equity Residential	20190114	67.27	67.91	66.96	67.63	1590389	61.5565	up	down	incorrect
EQT.US	EQT Corporation	20190114	20.15	21.03	20	20.79	4568761	20.5027	up	up	correct
ERF.US	Enerplus Corporation	20190114	8.92	9.18	8.92	9.02	574967	8.4226	up	down	incorrect
ERJ.US	Embraer S.A	20190114	23.2	23.57	23.06	23.45	1163598	23.45	up	up	correct
ES.US	Eversource Energy	20190114	65.33	65.76	64.73	65.58	2219364	60.3667	up	up	correct
ESE.US	ESCO Technologies Inc	20190114	65.32	66.48	65.18	65.18	113047	64.5046	down	down	correct
ESGC.US	Eros STX Global Corporation	20190114	9.18	9.32	8.99	9.21	156768	9.21	up	up	correct
ESI.US	Element Solutions Inc	20190114	11.63	11.83	11.45	11.49	1635500	11.3178	down	down	correct
ESNT.US	Essent Group Ltd	20190114	36.41	37.2	36.2989	36.62	487090	35.2554	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190114	14.85	14.93	14.71	14.75	635391	13.8299	down	down	correct
ESS.US	Essex Property Trust Inc	20190114	248.82	250.55	247.45	248.89	171409	228.8089	up	up	correct
ESTC.US	Elastic N.V	20190114	73.77	74.85	71.21	71.32	176761	71.32	down	down	correct
ESTE.US	Earthstone Energy Inc	20190114	6.26	6.55	6.26	6.41	126781	6.41	up	down	incorrect
ETB.US	Eaton Vance Tax	20190114	14.24	14.27	14.1575	14.27	66288	11.2989	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190114	18.17	18.83	18.17	18.5	250400	15.4319	up	up	correct
ETG.US	Eaton Vance Tax	20190114	14.31	14.39	14.3	14.37	177844	11.4653	up	up	correct
ETI.US	P	20190114	13.5	13.5	13.5	13.5	104042	7.3929
ETJ.US	Eaton Vance Risk	20190114	8.58	8.58	8.51	8.55	175850	6.7848	down	down	correct
ETN.US	Eaton Corporation plc	20190114	69.73	70.535	69.2714	70.38	1858832	64.5719	up	up	correct
ETO.US	Eaton Vance Tax	20190114	20.15	20.27	20.05	20.05	51620	15.7783	down	down	correct
ETR.US	Entergy Corporation	20190114	85.25	85.25	83.235	84.71	2353043	76.0395	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190114	20.92	21.085	20.41	20.94	2382951	15.6797	up	down	incorrect
ETV.US	Eaton Vance Tax	20190114	14.23	14.29	14.13	14.27	145068	10.9202	up	up	correct
ETW.US	Eaton Vance Tax	20190114	9.71	9.75	9.66	9.75	196082	7.6863	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190114	19.5	19.75	19.44	19.44	21041	17.2547	down	up	incorrect
ETY.US	Eaton Vance Tax	20190114	10.76	10.76	10.7	10.75	289632	8.4672	down	down	correct
EURN.US	Euronav NV	20190114	7.52	7.65	7.51	7.6	110907	6.2401	up	up	correct
EVA.US	Enviva Partners LP	20190114	29.38	29.85	29.16	29.56	108186	23.8177	up	up	correct
EVC.US	Entravision Communications Corporation	20190114	3.52	3.635	3.45	3.6	349865	3.0991	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190114	6.09	6.0999	6.05	6.09	107105	5.0414
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190114	12.6556	12.6955	12.6456	12.6656	42094	10.0703	up	up	correct
EVH.US	Evolent Health Inc	20190114	18.08	18.4946	17.1	18.12	1556413	18.12	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190114	11.49	11.51	11.46	11.47	28950	10.1016	down	down	correct
EVR.US	Evercore Inc	20190114	80.62	81.625	79.58	80.66	916807	74.4362	up	up	correct
EVRG.US	Evergy Inc	20190114	56.21	56.31	55.33	56.04	3078571	50.6057	down	down	correct
EVRI.US	Everi Holdings Inc	20190114	6.3	6.465	6.21	6.4	827997	6.4	up	up	correct
EVT.US	Eaton Vance Tax	20190114	20.19	20.23	20.0739	20.23	135824	16.1961	up	up	correct
EVTC.US	EVERTEC Inc	20190114	28	28.37	27.24	27.31	878801	26.8269	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190114	151.11	151.94	149.4	149.49	3969939	49.83	down	down	correct
EXD.US	Eaton Vance Tax	20190114	8.9	8.95	8.85	8.95	32787	7.3182	up	up	correct
EXG.US	Eaton Vance Tax	20190114	7.81	7.8199	7.74	7.77	564108	6.1988	down	down	correct
EXK.US	Endeavour Silver Corp	20190114	2.21	2.23	2.16	2.19	396967	2.19	down	down	correct
EXP.US	Eagle Materials Inc	20190114	65.37	66.32	64.79	65.5	1270054	64.7674	up	down	incorrect
EXPR.US	Express Inc	20190114	5.31	5.39	5.16	5.16	1770850	5.16	down	down	correct
EXR.US	Extra Space Storage Inc	20190114	89.69	91.17	89.09	90.03	780311	81.8347	up	up	correct
EXTN.US	Exterran Corporation	20190114	19.24	19.45	18.85	18.87	94900	18.87	down	down	correct
FAF.US	First American Financial Corporation	20190114	46.76	46.985	46.47	46.73	660370	42.5805	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190114	28.56	29.61	28.43	29.43	238298	28.9264	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190114	42.55	43.14	42.48	42.71	943218	41.0196	up	down	incorrect
FBK.US	FB Financial Corporation	20190114	36.16	37.025	36.13	36.13	43579	34.984	down	down	correct
FBP.US	First BanCorp	20190114	8.85	9.04	8.82	8.96	995875	8.379	up	up	correct
FC.US	Franklin Covey Co	20190114	24.02	24.675	23.8	23.97	29781	23.97	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190114	12.78	12.99	12.72	12.86	395457	11.5146	up	up	correct
FCN.US	FTI Consulting Inc	20190114	67.2	68.01	66.55	67.04	223797	67.04	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190114	26.32	26.34	25.87	26.01	275675	22.9004	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190114	24.86	25	24.86	25	2100	20.8429	up	down	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20190114	11.66	11.71	11.66	11.69	112710	9.0168	up	down	incorrect
FCX.US	Freeport	20190114	11.41	11.635	11.3964	11.55	16085230	11.2764	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190114	13.6	13.68	13.51	13.57	32287	10.8438	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190114	30.65	31.2	30.18	30.23	173073	29.2521	down	down	correct
FDS.US	FactSet Research Systems Inc	20190114	202.17	205.92	201.53	203.77	245585	197.8757	up	down	incorrect
FDX.US	FedEx Corporation	20190114	169.87	173.1	169.12	171.55	2224999	164.5466	up	up	correct
FE.US	FirstEnergy Corp	20190114	38.13	38.21	37.29	38	4998661	33.6197	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190114	2.61	2.69	2.6	2.6256	8918	2.5069	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190114	10.96	10.9699	10.88	10.91	134696	8.1556	down	down	correct
FENG.US	Phoenix New Media Limited	20190114	3.3	3.3	3.11	3.11	64064	0.2098	down	down	correct
FERG.US	Ferguson plc	20190114	67.87	67.87	67.87	67.87	400	62.6907
FET.US	Forum Energy Technologies Inc	20190114	5.25	5.375	4.91	4.93	1294939	98.6	down	down	correct
FF.US	FutureFuel Corp	20190114	16.43	16.76	16.34	16.46	71511	9.9164	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190114	13.68	13.79	13.6346	13.79	39802	11.1161	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190114	17.31	17.657	17.29	17.46	215362	14.2056	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190114	5.81	5.84	5.7801	5.81	44702	4.3963
FHI.US	Federated Hermes Inc	20190114	25.23	25.465	25.13	25.19	652484	21.6544	down	down	correct
FICO.US	Fair Isaac Corporation	20190114	203.82	204.8	202.03	203.44	127365	203.44	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190114	14.35	14.35	14.1935	14.33	53767	11.8345	down	down	correct
FINV.US	FinVolution Group	20190114	3.86	3.87	3.62	3.7	1362900	3.1985	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190114	102.76	104	102.52	103.66	1342881	100.2584	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190114	8.78	8.85	8.78	8.85	40302	8.1363	up	up	correct
FIX.US	Comfort Systems USA Inc	20190114	46.85	48.29	46.54	47.96	600840	46.8068	up	up	correct
FL.US	Foot Locker Inc	20190114	56.46	57.37	56.315	56.81	2452289	52.5467	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190114	17.72	17.84	17.72	17.84	10722	14.5212	up	up	correct
FLNG.US	FLEX LNG Ltd	20190114	1.48	1.48	1.48	1.48	100	14.8
FLO.US	Flowers Foods Inc	20190114	19.29	19.36	19.04	19.22	1966721	17.3408	down	down	correct
FLOW.US	SPX FLOW Inc	20190114	31.57	32.47	31.52	31.84	179823	31.7119	up	up	correct
FLR.US	Fluor Corporation	20190114	36.03	37.15	35.7538	36.69	2136547	35.221	up	up	correct
FLS.US	Flowserve Corporation	20190114	41.03	41.64	40.8408	41.46	658840	39.0457	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190114	187.95	190.5	187.95	188.74	899967	188.74	up	up	correct
FMC.US	FMC Corporation	20190114	79.34	80.55	79.09	79.89	550526	65.8051	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190114	12.83	12.88	12.82	12.83	23097	11.2349
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190114	33.78	34.19	33.77	34.04	218877	32.2548	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190114	93.04	94.78	91.93	93.32	528474	88.2416	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190114	13.3	13.38	13.21	13.21	9901	11.4084	down	down	correct
FN.US	Fabrinet	20190114	56.56	56.95	53.67	54.18	653567	54.18	down	up	incorrect
FNB.US	PE	20190114	26.4766	26.97	26.1285	26.94	9850	22.2398	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190114	30.94	31.39	30.36	31.13	1020700	31.13	up	up	correct
FNF.US	Fidelity National Financial Inc	20190114	33.71	34.11	33.63	33.96	1255124	30.6133	up	down	incorrect
FNV.US	Franco	20190114	70.81	70.89	70.03	70.63	419984	68.8844	down	down	correct
FOE.US	Ferro Corporation	20190114	16.64	16.9	16.41	16.61	416380	16.61	down	down	correct
FOF.US	Cohen & Steers Closed	20190114	11.77	11.81	11.75	11.81	77208	9.4039	up	up	correct
FOR.US	Forestar Group Inc	20190114	16.06	16.07	15.51	15.55	43242	15.55	down	down	correct
FPAC.US	U	20190114	9.67	9.7	9.67	9.68	80650	8.3783	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190114	20.44	20.55	20.44	20.54	132323	16.7782	up	up	correct
FPH.US	Five Point Holdings LLC	20190114	7.66	7.84	7.625	7.68	125917	7.68	up	up	correct
FPI.US	Farmland Partners Inc	20190114	5.93	6.05	5.8905	5.98	196518	5.5711	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190114	8.36	8.39	8.26	8.33	123652	6.3733	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190114	30.26	30.4	30.025	30.26	481763	28.2958
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190114	12.44	12.47	12.3701	12.47	153781	10.1922	up	down	incorrect
FRO.US	Frontline Ltd	20190114	5.48	5.55	5.44	5.48	375309	4.4893
FRT.US	PC	20190114	21.9	22.14	21.9	22	13474	19.1913	up	up	correct
FSK.US	FS KKR Capital Corp	20190114	5.9	5.95	5.79	5.86	370468	16.1021	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190114	3.71	3.73	3.65	3.67	768362	3.67	down	down	correct
FSR.US	Fisker Inc	20190114	9.67	9.69	9.67	9.69	2101	9.69	up	up	correct
FSS.US	Federal Signal Corporation	20190114	21.85	21.91	21.47	21.54	229135	20.8799	down	down	correct
FT.US	Franklin Universal Trust	20190114	6.55	6.55	6.47	6.5	56519	5.5306	down	down	correct
FTCH.US	Farfetch Limited	20190114	18.03	18.76	17.67	18.55	579989	18.55	up	up	correct
FTI.US	TechnipFMC plc	20190114	21.4485	22.1142	21.4388	21.7958	3875917	15.4898	up	down	incorrect
FTK.US	Flotek Industries Inc	20190114	2.69	2.8	2.53	2.54	3966603	2.54	down	down	correct
FTS.US	Fortis Inc	20190114	34.19	34.19	33.78	33.91	302072	30.4133	down	down	correct
FTV.US	Fortive Corporation	20190114	69.1	69.89	69.02	69.63	1123933	57.5942	up	up	correct
FUBO.US	fuboTV Inc	20190114	0.23	0.23	0.1857	0.2	27475	6	down	down	correct
FUL.US	H.B. Fuller Company	20190114	44.43	45.02	43.85	43.93	582337	42.2454	down	down	correct
FUN.US	Cedar Fair L.P	20190114	53	54.14	52.55	53.66	230711	48.9792	up	down	incorrect
G.US	Genpact Limited	20190114	27.82	28.02	27.56	27.8	238300	27.1431	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20190114	5.46	5.51	5.45	5.46	830050	4.1073
GAM.US	PB	20190114	25.71	25.97	25.65	25.8001	19545	21.5439	up	up	correct
GATX.US	GATX Corporation	20190114	71.69	72.81	70.93	71.5	185536	66.5435	down	down	correct
GB.US	Global Blue Group Holding AG	20190114	9.67	9.7	9.67	9.68	80650	9.68	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190114	21.9	22.12	21.9	22.12	42109	18.3946	up	up	correct
GBL.US	GAMCO Investors Inc	20190114	18.5	18.5	17.91	18.04	29936	15.6626	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190114	39.04	40.09	38.82	39.63	341042	35.536	up	down	incorrect
GCI.US	Gannett Co Inc	20190114	13.09	13.28	13.03	13.08	339837	10.7849	down	down	correct
GCO.US	Genesco Inc	20190114	47.46	48.51	47.115	47.24	340710	47.24	down	up	incorrect
GCP.US	GCP Applied Technologies Inc	20190114	24.9	25.44	24.78	25.16	557654	25.16	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190114	4.73	4.75	4.72	4.73	17886	3.698
GD.US	General Dynamics Corporation	20190114	162.3	164.94	162.24	164.53	1367952	152.1886	up	down	incorrect
GDDY.US	GoDaddy Inc	20190114	62.27	62.7	61.71	62.24	680681	62.24	down	down	correct
GDL.US	The GDL Fund	20190114	9.21	9.26	9.2	9.24	22097	8.0897	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190114	15.72	15.72	15.54	15.57	24285	12.5929	down	up	incorrect
GDOT.US	Green Dot Corporation	20190114	81.12	82.13	80.69	81.96	365697	81.96	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190114	19.5	19.56	19.41	19.47	172063	16.1932	down	down	correct
GE.US	General Electric Company	20190114	8.8074	8.9973	8.7574	8.8973	10209762	67.6099	up	up	correct
GEF.US	Greif Inc	20190114	39.52	39.71	38.61	38.65	219171	34.1193	down	up	incorrect
GEL.US	Genesis Energy L.P	20190114	20.89	21.2231	20.57	20.63	533307	15.589	down	down	correct
GEO.US	The GEO Group Inc	20190114	21.76	21.86	21.22	21.3	758577	16.3992	down	up	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190114	5.18	5.26	5.18	5.23	242989	37.7087	up	up	correct
GES.US	Guess' Inc	20190114	21.8	22.03	21.42	21.46	680824	20.0399	down	down	correct
GF.US	The New Germany Fund Inc	20190114	12.76	12.894	12.75	12.75	15516	10.3021	down	up	incorrect
GFF.US	Griffon Corporation	20190114	12.25	12.53	12.23	12.45	140249	11.9397	up	up	correct
GFI.US	Gold Fields Limited	20190114	3.68	3.695	3.58	3.6	3074969	3.3676	down	down	correct
GGB.US	Gerdau S.A	20190114	4.01	4.115	3.99	4.07	8219529	3.5002	up	up	correct
GGG.US	Graco Inc	20190114	42.29	42.55	42.05	42.33	796705	40.806	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190114	19.49	19.59	19.375	19.51	23107	14.4846	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190114	7.55	7.6966	7.53	7.66	65971	5.5952	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190114	10.7	10.78	10.7	10.72	13424	9.1656	up	down	incorrect
GHC.US	Graham Holdings Company	20190114	664.81	666.26	659.64	661.36	20583	640.2788	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190114	12.75	12.95	12.4	12.58	80334	11.9955	down	down	correct
GHL.US	Greenhill & Co. Inc	20190114	28.23	29.21	28.23	28.71	292541	27.5487	up	up	correct
GHM.US	Graham Corporation	20190114	23.54	23.825	23.095	23.16	16001	21.3312	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190114	13.3	13.41	13.3	13.38	206751	10.4519	up	down	incorrect
GIB.US	CGI Inc	20190114	64.11	64.32	63.43	64.01	186079	64.01	down	down	correct
GIC.US	Global Industrial Company	20190114	23.32	24.12	22.9901	23.98	99573	20.7854	up	down	incorrect
GIL.US	Gildan Activewear Inc	20190114	31.23	31.61	31.19	31.38	443979	30.2006	up	up	correct
GIM.US	Templeton Global Income Fund	20190114	6.2	6.28	6.19	6.21	495026	5.2497	up	up	correct
GIS.US	General Mills Inc	20190114	41.65	41.8	41.42	41.79	3874752	37.9764	up	up	correct
GIX.US	WS	20190114	409.3	410.4	405.3	409.6	52057	406.0802	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190114	9.63	9.65	9.63	9.6499	3559	7.9903	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190114	21.16	21.22	21.13	21.13	2355	19.1635	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190114	22.65	22.65	22.5258	22.5258	604	21.3239	down	up	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190114	20.16	20.4025	20.16	20.16	1450	19.0002
GKOS.US	Glaukos Corporation	20190114	57.06	58.09	55.69	57.48	260888	57.48	up	down	incorrect
GLOB.US	Globant S.A	20190114	59.62	61.75	59.32	61.4	140422	61.4	up	up	correct
GLOG.US	PA	20190114	25.53	25.7	25.4	25.7	4549	20.2149	up	up	correct
GLOP.US	PC	20190114	22.62	22.65	22.21	22.2962	22534	16.4531	down	down	correct
GLT.US	Glatfelter Corporation	20190114	11.84	12.05	11.62	11.83	277173	10.7292	down	up	incorrect
GLW.US	Corning Incorporated	20190114	29.76	29.95	29.66	29.85	4001274	27.5049	up	up	correct
GM.US	General Motors Company	20190114	37.25	38	37.02	37.66	14361100	35.7046	up	up	correct
GME.US	GameStop Corp	20190114	15.84	16.14	15.57	15.64	3610862	15.1268	down	down	correct
GMED.US	Globus Medical Inc	20190114	41.92	41.94	40.85	41.44	664440	41.44	down	up	incorrect
GMRE.US	PA	20190114	24.32	24.6	24.29	24.3	3255	19.9381	down	down	correct
GMS.US	GMS Inc	20190114	17.8	18.43	17.61	18.02	478006	18.02	up	up	correct
GNE.US	PA	20190114	7.69	7.7	7.6551	7.7	11300	6.1745	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190114	8.75	8.93	8.57	8.58	98477	7.7409	down	down	correct
GNRC.US	Generac Holdings Inc	20190114	53.2	53.7	52.605	52.89	253570	52.89	down	down	correct
GNT.US	PA	20190114	22.86	22.9	22.86	22.9	2600	20.1343	up	up	correct
GNW.US	Genworth Financial Inc	20190114	4.8	4.84	4.77	4.8	3872693	4.8
GOF.US	Guggenheim Strategic Opportunities Fund	20190114	19.25	19.35	19.05	19.19	116592	14.1109	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190114	13.19	13.7	13.18	13.6	767619	13.5946	up	up	correct
GOLD.US	Barrick Gold Corporation	20190114	12.58	12.63	12.26	12.3	16571539	11.5973	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190114	22.22	22.55	22.22	22.5	182837	21.313	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190114	46.94	47.71	46.38	47.06	1452006	47.06	up	down	incorrect
GPC.US	Genuine Parts Company	20190114	95.49	96.09	94.85	95.27	1065664	86.9708	down	down	correct
GPI.US	Group 1 Automotive Inc	20190114	59.33	60.24	58.59	58.96	199351	57.3348	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190114	22.53	22.53	22.36	22.44	22609	19.6689	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190114	11.53	11.56	11.35	11.49	4432118	10.8369	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190114	7.39	7.39	7.28	7.33	114555	5.8637	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20190114	19.06	19.06	18.905	19	212424	15.2739	down	up	incorrect
GPN.US	Global Payments Inc	20190114	109.8	111.57	109.79	110.04	1677989	108.8335	up	down	incorrect
GPRK.US	GeoPark Limited	20190114	15.7869	16.3745	15.7869	16.0757	181490	15.7088	up	down	incorrect
GPS.US	The Gap Inc	20190114	25.07	25.725	25.01	25.33	3393542	23.6836	up	up	correct
GPX.US	GP Strategies Corporation	20190114	13.71	14.17	13.57	13.78	48291	13.78	up	down	incorrect
GRC.US	The Gorman	20190114	33.87	33.92	33.17	33.25	46579	31.5693	down	down	correct
GRP.US	UN	20190114	42.77	43.4	42.77	43.25	3451	37.0238	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190114	9.9	9.9	9.7619	9.81	22265	8.3957	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190114	174.52	179.54	174.1	178.72	3361688	168.0418	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190114	20.04	20.31	20.04	20.13	84999	15.2563	up	up	correct
GSK.US	GlaxoSmithKline plc	20190114	38.73	38.77	38.38	38.61	5207085	33.0373	down	down	correct
GSL.US	PB	20190114	21.5606	21.5606	21.5606	21.5606	100	16.1739
GTES.US	Gates Industrial Corporation plc	20190114	14.47	14.66	14.34	14.59	244398	14.59	up	up	correct
GTLS.US	Chart Industries Inc	20190114	68.35	70.69	67.215	69.7	246330	69.7	up	up	correct
GTN.US	Gray Television Inc	20190114	16.77	16.89	16.52	16.61	806860	16.3627	down	down	correct
GTNA.US	Gray Television Inc	20190114	15.6	15.6	15.6	15.6	201	15.5329
GTS.US	Triple	20190114	17.54	17.7853	17.36	17.45	60240	17.45	down	down	correct
GTY.US	Getty Realty Corp	20190114	29.83	30.38	29.765	30.03	193964	25.7695	up	up	correct
GUT.US	The Gabelli Utility Trust	20190114	6.33	6.4	6.31	6.35	156305	5.0596	up	up	correct
GVA.US	Granite Construction Incorporated	20190114	43.31	43.97	42.68	43.2	247621	40.9547	down	down	correct
GWB.US	Great Western Bancorp Inc	20190114	32.97	33.71	32.86	33.15	330558	31.1617	up	up	correct
GWRE.US	Guidewire Software Inc	20190114	81.78	82.04	80.84	81.26	936757	81.26	down	down	correct
GWW.US	W.W. Grainger Inc	20190114	282.6	285.0359	281.14	281.21	408659	266.8313	down	down	correct
GYC.US	Cabco Series 2004	20190114	20.04	20.24	19.75	20.04	226746	18.5142
H.US	Hyatt Hotels Corporation	20190114	67.71	67.74	66.82	67.1	321300	66.2653	down	down	correct
HAE.US	Haemonetics Corporation	20190114	98.88	99.19	97.47	97.58	287647	97.58	down	up	incorrect
HAL.US	Halliburton Company	20190114	30.2	30.64	30.07	30.37	8247427	28.5941	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190114	21.57	21.64	21.28	21.43	295289	19.1059	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190114	27.89	28.729	26.86	27.25	38254	25.5053	down	down	correct
HBI.US	Hanesbrands Inc	20190114	13.65	14.09	13.56	13.81	5852485	12.2667	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20190114	5.29	5.37	5.18	5.32	436372	5.2632	up	up	correct
HCA.US	HCA Healthcare Inc	20190114	128.33	130.47	127.95	129.26	992895	125.8695	up	up	correct
HCC.US	Warrior Met Coal Inc	20190114	24.23	24.89	24.23	24.64	619808	20.6836	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190114	885	885	885	885	0	884.0753
HCHC.US	HC2 Holdings Inc	20190114	3.26	3.43	3.2	3.41	350995	3.41	up	up	correct
HCI.US	HCI Group Inc	20190114	47.2	48.3	47.2	47.41	39587	43.3883	up	up	correct
HCXY.US	Hercules Capital Inc	20190114	23.95	24.2499	23.8	24	5690	20.3206	up	up	correct
HD.US	The Home Depot Inc	20190114	177.59	179.23	176.9007	178.81	3871399	166.5769	up	up	correct
HDB.US	HDFC Bank Limited	20190114	101.86	101.86	100.81	100.86	591647	49.7152	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190114	35.64	35.64	35.06	35.36	337481	32.0729	down	down	correct
HEI.US	HEICO Corporation	20190114	77.98	79.58	77.75	78.96	255863	78.7048	up	up	correct
HEP.US	Holly Energy Partners L.P	20190114	29.5	29.64	28.9	29.23	278384	22.0287	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190114	13.81	13.86	13.7713	13.82	37957	10.7031	up	up	correct
HES.US	Hess Corporation	20190114	50.4	51.38	50.21	50.81	3986272	48.2068	up	up	correct
HESM.US	Hess Midstream LP	20190114	19.63	19.73	19.37	19.45	52656	15.1932	down	down	correct
HFC.US	HollyFrontier Corporation	20190114	52.92	53.47	52.5451	53.09	1802228	48.7511	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190114	29.5	29.75	29.08	29.23	1596800	29.23	down	down	correct
HHC.US	The Howard Hughes Corporation	20190114	103.98	104.445	102.1	102.35	185315	102.35	down	down	correct
HI.US	Hillenbrand Inc	20190114	39.66	40.09	39.46	39.6	174814	36.7412	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190114	44.08	44.82	44.05	44.53	1899192	41.3438	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20190114	193.3	197.03	192.1	196.03	685612	184.1081	up	up	correct
HIL.US	Hill International Inc	20190114	3.12	3.26	3.1	3.14	169383	3.14	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190114	4.67	4.68	4.64	4.64	161271	3.7063	down	down	correct
HIW.US	Highwoods Properties Inc	20190114	41.91	42.01	41.3525	41.55	581238	36.2296	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190114	6.22	6.25	6.2	6.23	425264	4.7921	up	up	correct
HL.US	PB	20190114	55.3	55.3	55.3	55.3	124	46.3239
HLF.US	Herbalife Nutrition Ltd	20190114	56.88	57.11	56.03	56.31	862046	56.31	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20190114	41.06	41.85	40.95	41.39	276251	38.6754	up	up	correct
HLIO.US	Helios Technologies Inc.	20190114	35.9	36.3	35.05	35.17	87228	34.447	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190114	71.4	71.76	70.59	70.99	2943300	70.4209	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190114	6.73	6.86	6.665	6.73	789406	6.73
HMC.US	Honda Motor Co. Ltd	20190114	29.16	29.69	29.11	29.43	1172625	27.0073	up	down	incorrect
HMLP.US	PA	20190114	24.95	24.95	24.65	24.65	25750	18.9031	down	up	incorrect
HMN.US	Horace Mann Educators Corporation	20190114	38.59	39.09	38.47	38.7	133548	35.3714	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190114	1.85	1.86	1.8	1.84	1751252	1.7986	down	down	correct
HNGR.US	Hanger Inc	20190114	19.59	19.75	19.52	19.55	196307	19.55	down	down	correct
HNI.US	HNI Corporation	20190114	39.43	39.96	39	39.08	158702	35.2091	down	down	correct
HNP.US	Huaneng Power International Inc	20190114	25.19	25.34	24.92	25.23	20038	21.7025	up	up	correct
HOG.US	Harley	20190114	36.28	37.29	36.09	36.84	1633433	34.279	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20190114	17.99	18.34	17.9	18.08	938685	16.7391	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190114	0.8	0.8	0.72	0.749	130677	18.725	down	down	correct
HP.US	Helmerich & Payne Inc	20190114	52.99	53.61	52.8	53.23	1450589	44.2581	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190114	14.11	14.3067	14.01	14.16	8960258	12.7366	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190114	19.94	20.07	19.94	20.07	22927	16.1859	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190114	20.03	20.1699	20.03	20.09	33542	16.303	up	up	correct
HPQ.US	HP Inc	20190114	20.94	21.09	20.68	20.79	9626050	18.8787	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190114	17.06	17.2	16.97	16.97	98333	13.6513	down	down	correct
HQH.US	Tekla Healthcare Investors	20190114	20.28	20.33	20.11	20.17	202041	15.6214	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20190114	17.42	17.42	17.125	17.16	60954	13.3325	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190114	29.65	29.75	29.245	29.35	473731	26.1357	down	up	incorrect
HRB.US	H&R Block Inc	20190114	25.53	25.96	25.52	25.57	3607440	21.9916	up	up	correct
HRC.US	Hill	20190114	92.36	92.97	91.81	92.26	387937	90.1103	down	down	correct
HRI.US	Herc Holdings Inc	20190114	33.05	33.75	32.74	33.49	186731	33.4	up	down	incorrect
HRL.US	Hormel Foods Corporation	20190114	42.45	42.93	42.13	42.71	2722393	40.3634	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190114	14.63	14.7699	14.54	14.68	53274	13.6804	up	down	incorrect
HSBC.US	HSBC Holdings plc	20190114	40.91	41.32	40.89	40.98	2763001	35.9247	up	down	incorrect
HSC.US	Harsco Corporation	20190114	21.5	21.6933	21.39	21.55	516186	21.55	up	up	correct
HSY.US	The Hershey Company	20190114	106.42	106.69	105.76	106.03	1144959	99.4814	down	up	incorrect
HT.US	PE	20190114	21.2	21.43	21.13	21.4299	9996	16.607	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190114	26.38	26.44	26.05	26.1	1095627	23.2415	down	down	correct
HTD.US	John Hancock Tax	20190114	21.94	21.94	21.71	21.78	65425	17.7268	down	down	correct
HTGC.US	Hercules Capital Inc	20190114	12.18	12.28	11.98	12.01	483786	8.9186	down	down	correct
HTH.US	Hilltop Holdings Inc	20190114	18.62	18.91	18.42	18.61	448677	17.7446	down	down	correct
HTY.US	John Hancock Investments	20190114	6.99	6.99	6.8988	6.9	14993	5.1446	down	up	incorrect
HUBB.US	Hubbell Incorporated	20190114	104.71	105.4427	103.94	104.81	311997	97.348	up	up	correct
HUBS.US	HubSpot Inc	20190114	137.32	141.535	136.61	140.84	907013	140.84	up	up	correct
HUM.US	Humana Inc	20190114	280.7	284.08	280.43	282.08	842831	276.5957	up	up	correct
HUN.US	Huntsman Corporation	20190114	20.92	21.305	20.8	21.01	2211999	19.2503	up	up	correct
HUYA.US	HUYA Inc	20190114	19.77	19.84	18.26	18.61	2424043	18.61	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190114	19.28	19.51	19.245	19.36	54366	15.3722	up	up	correct
HWM.US	Howmet Aerospace Inc	20190114	19.29	19.53	19.04	19.37	3822469	19.2346	up	up	correct
HXL.US	Hexcel Corporation	20190114	60.26	60.88	60.01	60.46	331293	59.8016	up	up	correct
HY.US	Hyster	20190114	68.45	69.595	68.1	68.74	29241	63.9378	up	up	correct
HYB.US	The New America High Income Fund Inc	20190114	8.07	8.07	8.01	8.02	42921	6.4889	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190114	13.88	13.94	13.86	13.9	94516	11.0925	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190114	9.78	9.79	9.7	9.7	812513	7.6264	down	down	correct
HZN.US	Horizon Global Corporation	20190114	1.88	1.95	1.84	1.88	153022	1.88
HZO.US	MarineMax Inc	20190114	20.46	20.79	20.23	20.48	193073	20.48	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190114	8.74	8.92	8.74	8.78	52602	6.9699	up	up	correct
IAG.US	IAMGOLD Corporation	20190114	3.66	3.74	3.64	3.66	3418947	3.66
IBA.US	Industrias Bachoco S.A.B. de C.V	20190114	44.47	45.92	44.08	45.65	13882	43.1881	up	down	incorrect
IBM.US	International Business Machines Corporation	20190114	120.4017	120.5464	119.6531	120.2818	5228909	99.2669	down	down	correct
IBN.US	ICICI Bank Limited	20190114	10.49	10.51	10.43	10.43	4695264	10.3743	down	down	correct
IBP.US	Installed Building Products Inc	20190114	38.74	39.76	38.42	38.9	116029	38.519	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190114	3.49	3.61	3.405	3.46	7456	69.2	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190114	72.35	72.97	72.1	72.7	3197408	70.0857	up	down	incorrect
ICL.US	ICL Group Ltd	20190114	5.7	5.72	5.635	5.69	154263	4.7961	down	down	correct
IDA.US	IDACORP Inc	20190114	93.15	93.47	91.71	92.23	170942	84.8937	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190114	11.95	12.04	11.95	12.03	50461	9.8182	up	up	correct
IDT.US	IDT Corporation	20190114	7.34	7.46	7.13	7.25	62968	7.25	down	down	correct
IEX.US	IDEX Corporation	20190114	135.36	136.08	134.65	134.9	171617	130.7424	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190114	134.02	134.55	132.87	133.48	485433	124.194	down	down	correct
IFN.US	The India Fund Inc	20190114	21.15	21.15	20.95	20.98	68309	14.7542	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190114	9.8	9.84	9.75	9.84	31358	7.7575	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190114	6.19	6.2	6.15	6.16	395238	4.8873	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190114	18.79	18.79	18.7	18.77	30225	16.55	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190114	6.64	6.735	6.64	6.71	254938	5.2227	up	up	correct
IGT.US	International Game Technology PLC	20190114	15.66	15.91	15.32	15.53	1771333	14.0736	down	down	correct
IHC.US	Independence Holding Company	20190114	35.86	36.47	35.86	36.15	4009	35.0127	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190114	7.68	7.73	7.55	7.59	96973	6.0507	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190114	55.62	56.3145	55.62	56.22	90095	53.8932	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190114	10.08	10.14	10.0755	10.14	21925	8.3988	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190114	9.53	9.55	9.5001	9.55	7310	7.9716	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190114	20.21	20.31	20.03	20.12	49690	19.323	down	down	correct
IIIN.US	Insteel Industries Inc	20190114	24.86	25.015	24.545	24.58	96416	21.6871	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190114	14.06	14.11	14.03	14.07	148902	12.2152	up	up	correct
IIPR.US	PA	20190114	28.05	28.05	27.63	27.63	839	22.7586	down	down	correct
IMAX.US	IMAX Corporation	20190114	19.36	19.7	19.26	19.56	283079	19.56	up	up	correct
INFO.US	IHS Markit Ltd	20190114	49.34	49.99	49.11	49.65	2023467	48.8411	up	up	correct
INFY.US	Infosys Limited	20190114	10.18	10.41	10.125	10.37	34162160	9.6189	up	up	correct
ING.US	ING Groep N.V	20190114	11.27	11.44	11.26	11.4	2432718	10.1365	up	up	correct
INGR.US	Ingredion Incorporated	20190114	96.79	97.92	96.52	96.81	382851	89.0795	up	up	correct
INN.US	Summit Hotel Properties Inc	20190114	10.41	10.555	10.36	10.55	624242	9.7656	up	up	correct
INS.US	Intelligent Systems Corporation	20190114	17.85	19.0002	17.85	18.1	44253	18.1	up	up	correct
INSI.US	Insight Select Income Fund	20190114	18.1	18.1027	17.86	17.96	17530	15.0388	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20190114	47.1	49.51	45.51	48.19	526260	48.19	up	up	correct
INSW.US	PA	20190114	24.45	24.65	24.03	24.25	4808	21.8366	down	down	correct
INT.US	World Fuel Services Corporation	20190114	24.02	24.305	23.74	23.77	357757	22.8131	down	down	correct
INVH.US	Invitation Homes Inc	20190114	20.45	20.6	20.22	20.4	2949852	19.2153	down	down	correct
IO.US	ION Geophysical Corporation	20190114	9.58	9.62	8.4431	8.47	136454	8.47	down	down	correct
IP.US	International Paper Company	20190114	44.85	44.88	44.14	44.24	2552859	36.6177	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190114	22.07	22.34	22.06	22.31	4484622	19.612	up	up	correct
IPI.US	Intrepid Potash Inc	20190114	3.15	3.18	3.07	3.12	35325	31.2	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190114	11.66	11.71	11.65	11.69	131603	10.1104	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20190114	121.72	122.15	121.17	121.49	919611	121.49	down	down	correct
IR.US	Ingersoll Rand Inc	20190114	22.49	22.5	21.96	22	1200224	19.6536	down	up	incorrect
IRL.US	The New Ireland Fund Inc	20190114	8.51	8.6126	8.51	8.54	6827	6.5996	up	up	correct
IRM.US	Iron Mountain Incorporated	20190114	34.75	35	34.59	34.77	1209706	27.9692	up	up	correct
IRT.US	Independence Realty Trust Inc	20190114	9.75	9.85	9.7178	9.75	255244	8.5417
ISD.US	PGIM High Yield Bond Fund Inc	20190114	13.5	13.53	13.47	13.5	99411	10.6342
ISG.US	ING Groep N.V. PERP DBT 6.125	20190114	25.26	25.32	25.24	25.24	37195	24.5017	down	down	correct
IT.US	Gartner Inc	20190114	127.86	129.31	127.21	127.3	358129	127.3	down	down	correct
ITCB.US	Itaú Corpbanca	20190114	14.79	14.79	14.39	14.56	5549	12.6533	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20190114	78.65	78.9	77.06	77.26	126780	77.26	down	down	correct
ITT.US	ITT Inc	20190114	50.52	50.77	50	50.52	372076	48.9689
ITUB.US	Itaú Unibanco Holding S.A	20190114	10.0227	10.2325	9.9927	10.1726	11806010	7.1907	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20190114	129.31	130.94	128.71	130.17	1032600	121.6314	up	up	correct
IVC.US	Invacare Corporation	20190114	4.66	4.95	4.54	4.82	361864	4.7755	up	down	incorrect
IVH.US	Ivy Funds	20190114	13.02	13.02	12.89	12.97	43133	10.0168	down	down	correct
IVR.US	PC	20190114	24.25	24.33	24.23	24.33	12810	19.2268	up	up	correct
IVZ.US	Invesco Ltd	20190114	17.29	17.7	17.13	17.55	5212086	15.0329	up	up	correct
IX.US	ORIX Corporation	20190114	75.87	76.57	75.87	76.14	42686	68.8172	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20190114	59.75	60.49	59.69	60.09	1188498	58.678	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20190114	9.26	9.32	8.79	8.79	38563	8.79	down	down	correct
JBGS.US	JBG SMITH Properties	20190114	36.47	36.65	36.18	36.19	364340	33.5895	down	down	correct
JBL.US	Jabil Inc	20190114	24.37	24.95	24.23	24.58	1952374	23.9483	up	up	correct
JBT.US	John Bean Technologies Corporation	20190114	77.9	78.79	77.2	77.51	130270	76.673	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190114	12.51	12.61	12.5	12.54	44530	9.8921	up	up	correct
JCI.US	Johnson Controls International plc	20190114	31.98	32.635	31.98	32.37	5315050	30.1685	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190114	8.92	9.18	8.92	9.01	34894	7.5498	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190114	9.74	9.855	9.6	9.8	31549	7.8226	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190114	18.85	19.52	18.85	19.3	2671941	16.5594	up	up	correct
JELD.US	JELD	20190114	16.35	16.85	16.265	16.78	431962	16.78	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190114	7.9899	8.14	7.955	7.97	81401	6.8441	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20190114	6.7	6.7	6.64	6.69	11453	6.1911	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190114	9.51	9.54	9.48	9.54	149485	7.7119	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190114	14.54	14.568	14.4935	14.51	25962	11.4918	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190114	10.3	10.5	10.3	10.5	2728	9.0094	up	down	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190114	9.32	9.45	9.32	9.44	114274	8.5029	up	up	correct
JHG.US	Janus Henderson Group plc	20190114	21.1	21.29	20.93	20.98	785338	17.7251	down	down	correct
JHI.US	John Hancock Investors Trust	20190114	15.25	15.25	15.16	15.24	11351	12.0445	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190114	13.06	13.13	13.01	13.01	23987	11.1537	down	down	correct
JHX.US	James Hardie Industries plc	20190114	11.03	11.08	10.92	11.05	73443	10.4365	up	up	correct
JILL.US	J.Jill Inc	20190114	5.52	5.84	5.47	5.56	481566	18.8702	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190114	12.13	12.97	11.91	12.31	624866	12.31	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190114	134.63	136.5	134.46	134.67	203822	133.7169	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190114	22.66	22.79	22.6557	22.79	19218	19.8039	up	up	correct
JMM.US	Nuveen Multi	20190114	6.86	6.89	6.8585	6.89	75834	5.9941	up	up	correct
JMP.US	JMP Group LLC	20190114	4.49	4.56	4.45	4.5	5825	4.1699	up	up	correct
JNJ.US	Johnson & Johnson	20190114	128.74	128.96	127.5898	128.28	7374457	118.4752	down	down	correct
JNPR.US	Juniper Networks Inc	20190114	27.92	28.09	27.84	27.9	2028618	25.3782	down	down	correct
JOE.US	The St. Joe Company	20190114	14.22	14.47	14.215	14.33	185786	14.2014	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20190114	8.52	8.74	8.52	8.66	7829	7.1444	up	up	correct
JP.US	Jupai Holdings Limited	20190114	4	4.01	3.8	3.89	64286	3.89	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190114	8.96	9.03	8.91	8.91	216712	7.2235	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190114	21.34	21.47	21.271	21.37	41548	17.5678	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190114	8.45	8.47	8.445	8.46	1062025	6.9456	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190114	21.77	21.86	21.25	21.86	6450	18.3731	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190114	7.59	7.645	7.59	7.64	671429	5.3069	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190114	14.64	14.72	14.61	14.69	149005	11.562	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190114	9.49	9.53	9.43	9.5	183310	7.6776	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190114	9.41	9.5	9.38	9.46	133991	7.4704	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190114	15.09	15.19	15.03	15.18	27464	12.2161	up	up	correct
JT.US	Jianpu Technology Inc	20190114	4.96	5.14	4.96	5.01	317359	40.08	up	up	correct
JTA.US	Nuveen Tax	20190114	10.75	10.7566	10.66	10.71	29909	8.7023	down	down	correct
JTD.US	Nuveen Tax	20190114	14.22	14.35	14.21	14.35	32841	11.5161	up	up	correct
JW.US	B	20190114	51.43	51.43	51.43	51.43	190	48.1359
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190114	51.43	51.43	51.43	51.43	190	47.2485
JWN.US	Nordstrom Inc	20190114	47.19	47.85	46.94	47.28	1801272	44.7365	up	up	correct
K.US	Kellogg Company	20190114	58.38	58.75	58.05	58.54	2450902	52.3872	up	up	correct
KAI.US	Kadant Inc	20190114	82.39	84.29	81.62	83.22	81032	81.2864	up	up	correct
KAMN.US	Kaman Corporation	20190114	56.96	57.9013	56.84	57.67	100485	54.9106	up	up	correct
KAR.US	KAR Auction Services Inc	20190114	49.0047	49.7344	48.9047	49.6745	1117157	18.0107	up	down	incorrect
KB.US	KB Financial Group Inc	20190114	39.89	40.21	39.46	40.14	267092	36.9909	up	up	correct
KBH.US	KB Home	20190114	21.1	21.1799	20.53	20.56	1386097	19.8461	down	down	correct
KBR.US	KBR Inc	20190114	17.05	17.41	16.96	17.08	1485290	16.3794	up	up	correct
KEN.US	Kenon Holdings Ltd	20190114	17.815	17.815	17.815	17.815	168	13.8919
KEP.US	Korea Electric Power Corporation	20190114	15.32	15.36	15.18	15.24	585427	14.5473	down	up	incorrect
KEX.US	Kirby Corporation	20190114	67.34	68.2	67.12	67.47	288311	67.47	up	up	correct
KEYS.US	Keysight Technologies Inc	20190114	67.18	67.71	66.55	67.31	1421919	67.31	up	up	correct
KF.US	The Korea Fund Inc	20190114	29.24	29.3459	28.86	28.89	13385	22.3329	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190114	2.4	2.4	2.21	2.3	31697	2.3	down	down	correct
KFY.US	Korn Ferry	20190114	43.04	43.91	43.04	43.18	299046	41.9067	up	up	correct
KGC.US	Kinross Gold Corporation	20190114	3.23	3.24	3.13	3.16	9978413	3.0782	down	down	correct
KIM.US	PM	20190114	21.94	22.13	21.6534	22.13	19376	19.1957	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20190114	14.74	14.78	14.71	14.74	59579	11.1843
KL.US	Kirkland Lake Gold Ltd	20190114	26.75	27.1	26.29	27.01	737487	26.1337	up	up	correct
KLR.US	Kaleyra Inc	20190114	10.07	10.15	10.07	10.15	800	10.15	up	up	correct
KMB.US	Kimberly	20190114	116.34	116.95	115.505	116.25	3143407	105.7303	down	up	incorrect
KMI.US	Kinder Morgan Inc	20190114	16.91	17.305	16.91	17.23	17797340	14.3595	up	up	correct
KMPR.US	Kemper Corporation	20190114	70.84	71.97	70.66	70.78	237082	67.4642	down	up	incorrect
KMT.US	Kennametal Inc	20190114	35.84	36	35.26	35.35	517549	32.8561	down	down	correct
KMX.US	CarMax Inc	20190114	64.4	65.27	64.13	64.86	1129938	64.86	up	up	correct
KN.US	Knowles Corporation	20190114	13.41	13.585	13.19	13.43	904803	13.43	up	up	correct
KNL.US	Knoll Inc	20190114	18.79	18.94	18.68	18.8	210748	17.6687	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20190114	18.78	18.81	18.55	18.68	85219	13.1053	down	down	correct
KNX.US	Knight	20190114	28.1	29.47	28.1	29.23	2348377	28.5638	up	up	correct
KO.US	The Coca	20190114	47.25	47.3966	46.99	47.15	11514290	42.8391	down	down	correct
KODK.US	Eastman Kodak Company	20190114	3.08	3.11	2.95	3.07	213597	3.07	down	up	incorrect
KOF.US	Coca	20190114	66.57	66.57	64.43	64.84	94421	56.8636	down	up	incorrect
KOP.US	Koppers Holdings Inc	20190114	20.74	21.22	20.42	20.68	148704	20.68	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20190114	5.1	5.17	4.89	4.92	2726800	4.6972	down	down	correct
KR.US	The Kroger Co	20190114	28.37	28.695	28.24	28.3	8318234	26.53	down	down	correct
KRA.US	Kraton Corporation	20190114	25.42	26.17	25.27	25.76	193970	25.76	up	up	correct
KRC.US	Kilroy Realty Corporation	20190114	66.85	67.18	66.45	66.99	402001	61.7574	up	up	correct
KRG.US	Kite Realty Group Trust	20190114	15.47	15.51	15.28	15.41	362558	13.2076	down	down	correct
KRO.US	Kronos Worldwide Inc	20190114	12.64	12.64	12.11	12.34	368184	10.4464	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190114	14.98	15.3799	14.58	15.06	49733	11.2411	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20190114	10.82	10.87	10.79	10.82	17949	9.3828
KSS.US	Kohl's Corporation	20190114	66.76	67.79	66.21	66.64	2796795	60.0053	down	down	correct
KSU.US	P	20190114	25.27	26.03	25.27	26.03	50	23.8171	up	up	correct
KT.US	KT Corporation	20190114	14.23	14.38	14.16	14.24	519873	12.9707	up	up	correct
KTF.US	DWS Municipal Income Trust	20190114	10.73	10.7499	10.6987	10.74	157921	9.3847	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190114	30.5	30.5	30.3371	30.3371	1276	25.1836	down	down	correct
KTN.US	Credit	20190114	29.3721	29.5088	29.254	29.5088	993	25.2155	up	up	correct
KW.US	Kennedy	20190114	18.96	19.14	18.79	18.89	362939	16.5734	down	down	correct
KWR.US	Quaker Chemical Corporation	20190114	182.97	184.11	181.05	181.05	64247	176.7981	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190114	15.45	15.68	15.38	15.48	385490	11.2582	up	up	correct
L.US	Loews Corporation	20190114	46.3	46.95	46.09	46.65	1160431	45.9167	up	up	correct
LAC.US	Lithium Americas Corp	20190114	3.41	3.5	3.3	3.34	85077	3.34	down	down	correct
LAD.US	Lithia Motors Inc	20190114	84.77	86.4	84.47	85.26	203075	83.3952	up	up	correct
LADR.US	Ladder Capital Corp	20190114	16.6	16.795	16.58	16.7	673464	13.4025	up	up	correct
LAIX.US	LAIX Inc	20190114	8.3789	8.5736	8.3789	8.505	1618	8.505	up	up	correct
LAZ.US	Lazard Ltd	20190114	36.45	37.51	36.45	37.16	1005400	32.8619	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190114	13	13.825	12.99	13.37	693700	13.031	up	down	incorrect
LC.US	LendingClub Corporation	20190114	2.99	3.095	2.98	3	335592	15	up	up	correct
LCI.US	Lannett Company Inc	20190114	7.68	8.18	7.56	7.74	1377936	7.74	up	up	correct
LCII.US	LCI Industries	20190114	75.48	77.01	74.37	76.35	204936	70.6278	up	up	correct
LDOS.US	Leidos Holdings Inc	20190114	54.99	55.75	54.78	55.33	820220	52.8545	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190114	22.33	22.5086	22.2	22.36	130219	17.7293	up	up	correct
LEA.US	Lear Corporation	20190114	145.19	147.6	144.5	146.57	666061	140.4789	up	up	correct
LEAF.US	Leaf Group Ltd	20190114	7.8	7.99	7.61	7.76	27539	7.76	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190114	38.19	38.57	38.03	38.32	581090	34.1711	up	up	correct
LEJU.US	Leju Holdings Limited	20190114	1.72	1.72	1.65	1.65	2760	1.65	down	down	correct
LEN.US	Lennar Corporation	20190114	46	46.385	45.12	45.2	3667272	44.1531	down	down	correct
LENB.US	Lennar Corporation	20190114	36.96	37.1486	36.3	36.4	40106	35.4588	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190114	7.48	7.53	7.45	7.49	222203	6.4809	up	up	correct
LFC.US	China Life Insurance Company Limited	20190114	10.77	10.87	10.73	10.83	1099620	9.7007	up	up	correct
LGC.US	U	20190114	9.88	9.88	9.8672	9.88	10494	8.5524
LGF.US	B	20190114	17.61	17.61	17.07	17.07	716903	17.07	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20190114	18.51	18.79	18.09	18.18	503563	18.18	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20190114	13.89	13.97	13.85	13.93	14091	10.8889	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190114	131.04	132.5	130.8	131.15	1459605	131.15	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20190114	136	139.52	135.82	138.04	984562	131.0235	up	up	correct
LII.US	Lennox International Inc	20190114	223.81	225.68	222.62	224.15	133011	216.859	up	up	correct
LIN.US	Linde plc	20190114	158.37	159.5	157.7	158.02	2004827	150.2683	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190114	0.7833	0.79	0.747	0.76	76197	0.76	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190114	10.87	11.16	10.77	11.06	418233	11.06	up	up	correct
LLY.US	Eli Lilly and Company	20190114	115.2	115.25	114.33	114.68	4404603	108.3116	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20190114	276.67	279.52	274.43	277.51	1388645	256.0065	up	up	correct
LNC.US	Lincoln National Corporation	20190114	54.44	56.16	54.44	55.79	2154552	51.0865	up	up	correct
LND.US	BrasilAgro	20190114	4.36	4.36	4.2901	4.2901	636	3.6233	down	down	correct
LNN.US	Lindsay Corporation	20190114	85.35	86.72	85.26	86.04	96048	83.078	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190114	12.6	13.07	12.39	12.6	177677	11.8844
LOW.US	Lowe's Companies Inc	20190114	96.34	97.19	96.18	96.91	2931597	92.0553	up	up	correct
LPG.US	Dorian LPG Ltd	20190114	6.28	6.41	6.25	6.31	73928	5.8283	up	up	correct
LPI.US	Laredo Petroleum Inc	20190114	3.94	4.11	3.935	4.03	143366	80.6	up	up	correct
LPL.US	LG Display Co. Ltd	20190114	8.86	8.95	8.85	8.9	151666	8.9	up	up	correct
LPX.US	Louisiana	20190114	23.68	23.94	23.42	23.73	1129479	22.4736	up	up	correct
LRN.US	Stride Inc	20190114	24.48	24.6848	23.82	24.21	195101	24.21	down	down	correct
LSI.US	Life Storage Inc	20190114	91.01	92.8	90.8	91.55	473433	55.0828	up	up	correct
LTC.US	LTC Properties Inc	20190114	43	43.03	42.41	42.68	148213	35.9618	down	down	correct
LTHM.US	Livent Corporation	20190114	14.09	14.25	13.8	14.06	565226	14.06	down	up	incorrect
LUB.US	Luby's Inc	20190114	1.86	1.95	1.765	1.83	101626	1.1138	down	down	correct
LUMN.US	Lumen Technologies Inc	20190114	16.2	16.53	16.2	16.22	15267520	12.8684	up	up	correct
LUV.US	Southwest Airlines Co	20190114	48.18	49.29	47.7	48.76	3908801	47.9188	up	up	correct
LVS.US	Las Vegas Sands Corp	20190114	56.1	56.1	55.08	55.81	2868603	52.0135	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190114	69.46	69.46	65.87	67.64	1960693	65.0954	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20190114	19.52	19.52	19.205	19.36	205559	17.7798	down	up	incorrect
LXP.US	PC	20190114	48.66	49.4	48.66	49.4	846	41.4345	up	up	correct
LXU.US	LSB Industries Inc	20190114	6.3	6.68	6.21	6.56	116012	5.0462	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190114	85.2	86.4599	84.92	85.71	2403718	74.7056	up	up	correct
LYG.US	Lloyds Banking Group plc	20190114	2.77	2.9	2.7645	2.86	16730680	2.4362	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190114	53.45	54.24	53.315	53.95	1504237	53.95	up	up	correct
LZB.US	La	20190114	30.14	30.43	29.9	30.2	213932	28.9073	up	up	correct
M.US	Macy's Inc	20190114	25.21	25.75	24.8329	25.08	15681271	21.9549	down	down	correct
MA.US	Mastercard Incorporated	20190114	194.38	197	194	195.43	3336661	192.6953	up	up	correct
MAC.US	The Macerich Company	20190114	45.24	45.57	44.87	45.06	961454	36.4419	down	down	correct
MAIN.US	Main Street Capital Corporation	20190114	36.35	36.82	36.3	36.49	216479	29.6677	up	down	incorrect
MAN.US	ManpowerGroup Inc	20190114	70.18	71.83	69.8	71.31	821538	66.1319	up	down	incorrect
MANU.US	Manchester United plc	20190114	19.17	19.5	18.89	19.35	199912	18.7345	up	up	correct
MAS.US	Masco Corporation	20190114	32.37	32.695	32.18	32.44	3099201	31.2373	up	up	correct
MATX.US	Matson Inc	20190114	32.94	33.445	32.7128	32.91	110282	30.9553	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190114	10.8	10.82	10.78	10.78	94972	9.3791	down	down	correct
MAXR.US	Maxar Technologies Inc	20190114	6.06	6.4	5.77	6.25	1867504	6.1931	up	up	correct
MBI.US	MBIA Inc	20190114	9.28	9.4	9.185	9.28	789337	9.28
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190114	7.96	7.96	7.84	7.9	2852405	5.5654	down	down	correct
MC.US	Moelis & Company	20190114	37.89	38.74	37.85	38.58	443360	28.6769	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190114	13.05	13.11	13.02	13.08	49153	11.5652	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190114	32.56	33.09	32.195	32.65	35522	32.65	up	up	correct
MCD.US	McDonald's Corporation	20190114	181.42	181.75	180.69	181.22	1886302	168.7779	down	down	correct
MCI.US	Barings Corporate Investors	20190114	15.39	15.5	14.95	15.08	85448	12.4103	down	down	correct
MCK.US	McKesson Corporation	20190114	121.02	122.55	120.36	121.69	1529762	117.9095	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190114	6.6	6.6	6.54	6.58	86661	4.7683	down	up	incorrect
MCO.US	Moody's Corporation	20190114	147.59	149.67	147.52	149.22	756697	145.4184	up	up	correct
MCR.US	MFS Charter Income Trust	20190114	7.67	7.67	7.65	7.67	185570	5.9537
MCS.US	The Marcus Corporation	20190114	42.63	42.75	42.03	42.45	121810	41.4292	down	down	correct
MCY.US	Mercury General Corporation	20190114	51.3	52.18	51.22	52.01	521640	44.8623	up	up	correct
MD.US	MEDNAX Inc	20190114	34.64	35.26	34.58	34.88	1447071	34.88	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190114	28.4259	28.4907	28.0741	28.1111	447421	23.4909	down	down	correct
MDLQ.US	Medley LLC	20190114	22.12	22.3	22.12	22.27	2910	15.797	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190114	20.9155	21.25	20.5	20.5	8811	13.8696	down	down	correct
MDP.US	Meredith Corporation	20190114	55.5	56.72	55.5	56.02	202766	52.1028	up	up	correct
MDT.US	Medtronic plc	20190114	84.35	84.98	84.11	84.75	5294699	79.3813	up	down	incorrect
MDU.US	MDU Resources Group Inc	20190114	24.16	24.175	23.8	23.91	1508894	21.8193	down	up	incorrect
MED.US	Medifast Inc	20190114	111.28	114.2763	108.69	108.79	240494	99.1581	down	down	correct
MEI.US	Methode Electronics Inc	20190114	25.17	25.51	24.92	25.18	213019	24.2718	up	up	correct
MER.US	PK	20190114	25.51	25.69	25.51	25.68	38300	22.7298	up	up	correct
MFC.US	Manulife Financial Corporation	20190114	15.41	15.715	15.41	15.51	2043167	13.42	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190114	3.18	3.2	3.17	3.18	808507	2.812
MFGP.US	Micro Focus International plc	20190114	18.9	19.1	18.84	18.92	307642	12.0779	up	down	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190114	12.97	13	12.92	13	69199	11.502	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20190114	6.56	6.6	6.46	6.48	104866	5.6366	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190114	25.45	25.5	25.4	25.425	7140	21.96	down	down	correct
MFV.US	MFS Special Value Trust	20190114	5.15	5.18	5.14	5.18	16954	3.9394	up	down	incorrect
MG.US	Mistras Group Inc	20190114	15.51	15.86	15.31	15.34	37706	15.34	down	down	correct
MGA.US	Magna International Inc	20190114	49.79	50.69	49.51	50.3	1531184	46.3415	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190114	4.49	4.51	4.46	4.46	56177	3.7724	down	up	incorrect
MGM.US	MGM Resorts International	20190114	27.63	27.89	27.35	27.4	6391572	26.6881	down	up	incorrect
MGP.US	MGM Growth Properties LLC	20190114	28.43	28.59	28.21	28.37	368936	23.7802	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190114	20.35	20.35	19.94	20.22	71051	16.8051	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190114	12.07	12.51	11.98	12.3	890692	12.2318	up	up	correct
MH.US	PD	20190114	8.81	9.24	8.75	9.06	12521	9.06	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190114	15.49	15.5	15.41	15.48	9400	13.5157	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190114	7.08	7.12	7.075	7.12	22392	6.3863	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190114	11.3	11.32	11.28	11.32	23784	9.8357	up	up	correct
MHK.US	Mohawk Industries Inc	20190114	125.08	127.5	124.55	126.01	865745	126.01	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190114	15.27	16.21	14.85	15.5	31196	13.4903	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190114	12.39	12.42	12.39	12.39	69722	10.918
MHNC.US	Maiden Holdings North America Ltd	20190114	17.75	18.045	17.01	17.49	76079	13.3883	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190114	40.25	40.92	40.11	40.63	441200	2.1303	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190114	3.7	3.74	3.7	3.72	360533	2.9271	up	down	incorrect
MIXT.US	MiX Telematics Limited	20190114	15.19	15.24	15.04	15.15	28894	14.2615	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190114	12.75	12.8	12.75	12.77	45128	11.2254	up	up	correct
MKC.US	V	20190114	69.85	69.85	69.85	69.85	800	67.0624
MKL.US	Markel Corporation	20190114	1038.42	1043.3	1020.01	1030.06	41301	1030.06	down	down	correct
MLI.US	Mueller Industries Inc	20190114	25.07	25.12	24.48	24.75	132652	23.7739	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190114	177	181.91	176.9	179.21	638484	174.7259	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190114	10.795	10.835	10.5453	10.72	5929	10.72	down	down	correct
MLR.US	Miller Industries Inc	20190114	28	28.585	27.59	27.7	19343	25.9635	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190114	80.51	81.57	80.51	81.49	1391318	77.4248	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190114	19.63	19.6573	19.54	19.54	51942	16.9704	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20190114	36.48	36.77	35.94	35.95	201677	35.95	down	down	correct
MMM.US	3M Company	20190114	190.64	192.83	189.8	192.17	1914426	173.7182	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190114	61.35	61.6	60.77	61.04	618586	47.5767	down	down	correct
MMS.US	Maximus Inc	20190114	68.4	68.465	68	68.15	293846	65.2907	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190114	5.45	5.45	5.37	5.39	208849	4.2894	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190114	13.25	13.31	13.19	13.31	42112	11.728	up	down	incorrect
MN.US	Manning & Napier Inc	20190114	2.26	2.2799	2.2	2.26	62502	2.1056
MNP.US	Western Asset Municipal Partners Fund Inc	20190114	14.15	14.25	14.11	14.16	18967	12.5194	up	up	correct
MNR.US	PC	20190114	22.78	22.7991	22.62	22.75	10174	18.9169	down	down	correct
MO.US	Altria Group Inc	20190114	48.96	48.97	48.07	48.26	10563386	38.4986	down	down	correct
MOD.US	Modine Manufacturing Company	20190114	12.34	12.73	12.2563	12.57	193924	12.57	up	down	incorrect
MODN.US	Model N Inc	20190114	13.76	14.46	13.655	14.38	317184	14.38	up	up	correct
MOG.US	A	20190114	80.91	81.68	80.22	80.22	71873	77.5437	down	down	correct
MOGU.US	MOGU Inc	20190114	15.88	15.94	14.3501	15	147842	15	down	down	correct
MOH.US	Molina Healthcare Inc	20190114	132.44	134.72	128.74	132.75	598030	132.75	up	up	correct
MOS.US	The Mosaic Company	20190114	31.1	31.68	30.855	31.38	2572711	30.4963	up	up	correct
MOV.US	Movado Group Inc	20190114	33.19	33.51	32.715	33.17	106285	31.1306	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190114	12.96	13	12.96	12.99	27265	11.4563	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190114	64.29	65.4492	64.29	64.88	4772878	56.7455	up	down	incorrect
MPLX.US	MPLX LP	20190114	33.05	33.47	32.75	32.94	1637525	23.1887	down	down	correct
MPV.US	Barings Participation Investors	20190114	15.67	16.1039	15.2404	15.26	30785	12.7489	down	down	correct
MPW.US	Medical Properties Trust Inc	20190114	16.51	16.62	16.41	16.41	5298760	13.9794	down	down	correct
MPX.US	Marine Products Corporation	20190114	18.11	18.11	17.51	17.52	25904	15.8748	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190114	11.87	11.9142	11.8662	11.8662	13893	10.4201	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20190114	13.57	13.63	13.56	13.59	23537	11.8891	up	down	incorrect
MRC.US	MRC Global Inc	20190114	15.49	15.73	15.22	15.49	1006280	15.49
MRK.US	Merck & Co. Inc	20190114	74.2335	74.3834	73.0444	73.3142	14951830	63.6921	down	down	correct
MRO.US	Marathon Oil Corporation	20190114	15.86	16.09	15.78	15.83	10729560	15.2228	down	down	correct
MSA.US	MSA Safety Incorporated	20190114	97.09	98.11	95.93	97.24	121597	93.5039	up	up	correct
MSB.US	Mesabi Trust	20190114	29.98	29.98	28.67	28.73	98910	21.1496	down	down	correct
MSC.US	Studio City International Holdings Limited	20190114	16.38	16.74	16.1724	16.1724	2007	16.1724	down	down	correct
MSCI.US	MSCI Inc	20190114	153.54	155.34	152.97	153.71	629124	149.6394	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190114	8.55	8.62	8.55	8.61	97495	7.3612	up	up	correct
MSGS.US	W	20190114	277.91	279.705	273.72	274.4	183539	272.6096	down	down	correct
MSI.US	Motorola Solutions Inc	20190114	115.53	116.37	114.92	115.12	1187488	110.0132	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190114	78.87	80.52	78.735	79.43	516286	64.002	up	up	correct
MT.US	ArcelorMittal	20190114	22.04	22.39	22	22.09	1910184	21.6302	up	up	correct
MTB.US	M&T Bank Corporation	20190114	149.66	152.02	149.44	151.04	771081	137.7083	up	up	correct
MTD.US	Mettler	20190114	572.75	579.72	571.9937	573.22	108626	573.22	up	up	correct
MTDR.US	Matador Resources Company	20190114	18.95	19.28	18.47	18.95	1898981	18.8762
MTG.US	MGIC Investment Corporation	20190114	10.99	11.18	10.95	11.05	1902502	10.4712	up	up	correct
MTH.US	Meritage Homes Corporation	20190114	41.15	41.4	40.53	40.56	464795	40.56	down	down	correct
MTL.US	P	20190114	0.75	0.76	0.75	0.7576	4364	0.7576	up	up	correct
MTN.US	Vail Resorts Inc	20190114	185.22	190.99	184.38	188	952335	179.0902	up	up	correct
MTOR.US	Meritor Inc	20190114	18.32	18.76	18.26	18.54	850629	18.54	up	up	correct
MTR.US	Mesa Royalty Trust	20190114	12.46	12.7721	12.46	12.65	8436	10.5807	up	down	incorrect
MTRN.US	Materion Corporation	20190114	46.77	46.77	46.1	46.39	79011	45.3933	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190114	20.34	20.34	20.24	20.24	20627	18.648	down	down	correct
MTW.US	The Manitowoc Company Inc	20190114	15.69	15.8261	15.27	15.65	441216	15.65	down	down	correct
MTX.US	Minerals Technologies Inc	20190114	53.6	54.3	52.63	53.17	112323	52.6285	down	up	incorrect
MTZ.US	MasTec Inc	20190114	44.91	45.75	44.46	44.96	763448	44.96	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190114	13.79	13.87	13.61	13.66	57555	11.9433	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190114	12.88	12.941	12.85	12.92	78334	11.4464	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190114	11.95	11.9771	11.8972	11.95	20606	10.4858
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190114	5.21	5.29	5.2	5.26	2187538	4.7586	up	down	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20190114	13.62	13.65	13.55	13.56	23284	12.2736	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190114	13.22	13.22	13.14	13.17	87351	11.6881	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190114	13.03	13.04	13	13.04	25558	11.3263	up	up	correct
MUR.US	Murphy Oil Corporation	20190114	26.41	26.86	26.0311	26.66	2024923	23.8087	up	down	incorrect
MUSA.US	Murphy USA Inc	20190114	79.39	80.55	79.39	79.83	211457	79.1179	up	up	correct
MUX.US	McEwen Mining Inc	20190114	1.84	1.84	1.78	1.8	1315153	1.7947	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20190114	8.77	8.77	8.6815	8.73	92170	7.64	down	down	correct
MVO.US	MV Oil Trust	20190114	7.4	7.564	7.16	7.2	62459	5.1071	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190114	13.99	14.3961	13.96	14.24	62198	12.4211	up	up	correct
MWA.US	Mueller Water Products Inc	20190114	9.53	9.565	9.43	9.49	520107	8.9805	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190114	6.49	6.56	6.38	6.42	119446	6.42	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190114	10.9	11.11	10.88	11.11	6829	11.11	up	up	correct
MXF.US	The Mexico Fund Inc	20190114	14.11	14.33	13.78	14.33	25555	12.5369	up	up	correct
MXL.US	MaxLinear Inc	20190114	18.63	18.63	17.83	17.89	389009	17.89	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190114	13.73	13.84	13.65	13.65	28345	12.1061	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190114	13.53	13.53	13.28	13.33	130389	11.6137	down	down	correct
MYE.US	Myers Industries Inc	20190114	15.9	16.15	15.86	15.88	53719	14.4318	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190114	12.24	12.26	12.22	12.22	88277	10.7996	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190114	13.47	13.49	13.4	13.4	72467	11.586	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190114	11.81	11.81	11.78	11.8	68855	10.4206	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190114	17.75	17.78	16.94	17.32	22667	17.32	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20190114	12.93	12.97	12.92	12.94	293963	12.1535	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190114	13.05	13.06	12.99	13.01	409360	11.9135	down	up	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20190114	12.57	12.61	12.57	12.57	13399	11.5949
NAT.US	Nordic American Tankers Limited	20190114	2.07	2.11	2.01	2.01	1135640	1.6846	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190114	12.26	12.26	12.23	12.2309	9130	11.3544	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190114	19.7	19.81	19.67	19.78	99246	16.8937	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190114	32.29	32.74	32.29	32.46	84082	30.2838	up	up	correct
NBR.US	Nabors Industries Ltd	20190114	2.76	2.96	2.75	2.82	318914	135.6016	up	up	correct
NC.US	NACCO Industries Inc	20190114	35.85	36.15	35.34	35.62	7093	33.1014	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190114	9.41	9.45	9.375	9.45	16510	8.6324	up	down	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190114	45.7	46.1	45.415	45.54	1276262	45.54	down	down	correct
NCR.US	NCR Corporation	20190114	25.53	26.115	25.51	25.79	755473	25.79	up	up	correct
NCV.US	PA	20190114	24.1	24.1	24.1	24.1	500	20.6876
NCZ.US	PA	20190114	23.54	23.61	23.44	23.5	8072	21.6534	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190114	8.41	8.6	8.41	8.54	113070	55.8788	up	up	correct
NEA.US	Nuveen AMT	20190114	12.75	12.81	12.74	12.78	860014	11.7214	up	up	correct
NEM.US	Newmont Corporation	20190114	32.85	33.49	31.65	31.78	28513699	28.9288	down	down	correct
NEP.US	NextEra Energy Partners LP	20190114	42.85	42.85	40.69	41.21	994333	36.8021	down	down	correct
NETI.US	Eneti Inc	20190114	5.7593	5.9088	5.7493	5.8091	17341	51.9742	up	up	correct
NEU.US	NewMarket Corporation	20190114	402.74	411.2016	400.36	401.84	26022	378.539	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190114	13.44	13.6401	13.44	13.58	34842	12.2158	up	up	correct
NEW.US	Puxin Limited	20190114	5.54	5.74	5.54	5.64	44787	5.64	up	up	correct
NEWR.US	New Relic Inc	20190114	85.34	85.7	84	85.11	434980	85.11	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190114	8.6	8.98	8.5	8.77	697986	8.77	up	up	correct
NEXA.US	Nexa Resources S.A	20190114	9.83	10.35	9.83	10.06	530768	8.6178	up	up	correct
NFG.US	National Fuel Gas Company	20190114	53.79	54.16	53.48	53.88	354132	48.5414	up	up	correct
NFH.US	WS	20190114	9.79	9.8	9.79	9.8	30433	8.2562	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190114	11.5	11.5	11.37	11.48	208360	9.2573	down	down	correct
NGG.US	National Grid plc	20190114	51.1	51.12	50.19	50.51	1412285	42.9181	down	up	incorrect
NGL.US	PC	20190114	10.54	10.6586	10.29	10.47	763789	8.9161	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20190114	17.87	18.2651	17.44	17.44	18645	17.44	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190114	15.7	15.829	15.43	15.76	83643	13.2291	up	up	correct
NGVT.US	Ingevity Corporation	20190114	87.16	88.15	86.15	86.24	141295	86.24	down	up	incorrect
NHI.US	National Health Investors Inc	20190114	78.46	78.52	76.78	77.12	209055	65.05	down	down	correct
NI.US	PB	20190114	25.48	25.7599	25.36	25.4	115077	21.238	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190114	12.61	12.67	12.61	12.61	44938	11.7231
NIE.US	AllianzGI Equity & Convertible Income Fund	20190114	20.42	20.42	20.26	20.42	41434	15.9215
NIM.US	Nuveen Select Maturities Municipal Fund	20190114	9.73	9.85	9.725	9.78	37801	9.2071	up	down	incorrect
NINE.US	Nine Energy Service Inc	20190114	24.06	24.36	23.82	23.86	126407	23.86	down	down	correct
NIO.US	NIO Inc	20190114	6.51	7.15	6.37	6.8	19454079	6.8	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190114	12.67	12.68	12.61	12.68	12903	11.9388	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20190114	44.64	44.75	43.955	44.11	375490	39.8344	down	down	correct
NKE.US	NIKE Inc	20190114	75.46	76.81	75.46	76.09	5677442	74.0252	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190114	11.34	11.3531	11.34	11.34	18479	10.5418
NKX.US	Nuveen California AMT	20190114	13.14	13.14	13.09	13.12	48078	12.1045	down	down	correct
NL.US	NL Industries Inc	20190114	4.2441	4.345	4.05	4.06	16528	3.7594	down	down	correct
NLS.US	Nautilus Inc	20190114	11.11	11.29	10.995	11.02	129408	11.02	down	down	correct
NLSN.US	Nielsen Holdings plc	20190114	25.4	25.74	25.21	25.4	3104391	23.6015
NM.US	PH	20190114	3.618	3.7127	3.61	3.7127	3000	3.7127	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20190114	0.2196	0.2196	0.2196	0.2196	500	2.1963
NMI.US	Nuveen Municipal Income Fund Inc	20190114	10.42	10.47	10.4	10.47	39456	9.7531	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190114	1.16	1.16	1.11	1.12	29447	14.2432	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20190114	4.0205	4.0802	3.95	3.95	2050	3.95	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20190114	3.618	3.7127	3.61	3.7127	3000	3.7127	up	up	correct
NMR.US	Nomura Holdings Inc	20190114	4.03	4.09	4.01	4.05	448422	3.6114	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190114	12.56	12.58	12.55	12.55	13213	11.5856	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190114	12.48	12.58	12.45	12.4762	9197	11.6335	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190114	12.21	12.25	12.17	12.19	135186	11.2913	down	up	incorrect
NNI.US	Nelnet Inc	20190114	52.87	53.55	52.56	52.85	52217	50.8965	down	down	correct
NNN.US	National Retail Properties Inc	20190114	49.41	49.41	48.8438	49.05	817719	42.6319	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190114	9.59	9.638	9.57	9.6	31230	5.5825	up	up	correct
NOA.US	North American Construction Group Ltd	20190114	10.27	10.34	10.16	10.18	71630	9.8518	down	up	incorrect
NOAH.US	Noah Holdings Limited	20190114	44.46	44.96	43.66	43.71	236700	43.71	down	down	correct
NOC.US	Northrop Grumman Corporation	20190114	256.5	262.855	254.89	259.96	982719	248.3127	up	up	correct
NOK.US	Nokia Corporation	20190114	6.03	6.07	6	6.02	15287810	5.8954	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190114	11.96	12.2001	11.96	12.0399	1520	11.2196	up	up	correct
NOMD.US	Nomad Foods Limited	20190114	18.17	18.28	17.71	17.75	420913	17.75	down	up	incorrect
NOV.US	NOV Inc	20190114	28.61	29.7	28.51	29.25	5887993	28.7391	up	down	incorrect
NOW.US	ServiceNow Inc	20190114	187.87	191.08	186.93	188.4	1811133	188.4	up	down	incorrect
NP.US	Neenah Inc	20190114	64.87	66.81	64.29	65.72	89171	59.4714	up	up	correct
NPK.US	National Presto Industries Inc	20190114	120.28	120.85	117.2914	119.87	14334	100.0837	down	down	correct
NPO.US	EnPro Industries Inc	20190114	62.91	63.745	62.03	62.8	60979	59.9564	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190114	7.33	7.39	6.62	7.07	536562	7.07	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190114	12.15	12.15	12.11	12.11	61500	11.2735	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190114	12.61	12.65	12.61	12.61	42903	11.5227
NR.US	Newpark Resources Inc	20190114	8.09	8.16	7.94	7.97	397542	7.97	down	down	correct
NRG.US	NRG Energy Inc	20190114	39.93	40.1921	39.51	39.67	2272035	36.9481	down	down	correct
NRK.US	Nuveen New York AMT	20190114	12	12.07	12	12.07	115081	11.3676	up	up	correct
NRP.US	Natural Resource Partners L.P	20190114	38.93	39.29	38.5501	39.29	18047	30.6029	up	up	correct
NRT.US	North European Oil Royalty Trust	20190114	6.32	6.39	6.075	6.1	9684	4.6783	down	down	correct
NS.US	PC	20190114	22.68	22.9462	22.495	22.55	9396	16.9048	down	down	correct
NSA.US	PA	20190114	26.17	26.75	26.075	26.38	468603	23.3036	up	up	correct
NSC.US	Norfolk Southern Corporation	20190114	162.33	164.39	161.61	163.72	1529140	155.0611	up	up	correct
NSCO.US	WS	20190114	9.99	10	9.99	10	224	6.1065	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190114	5.73	5.73	5.67	5.73	58373	4.6048
NSP.US	Insperity Inc	20190114	94.55	95.49	93.975	94.55	201854	88.1284
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190114	32.77	33.11	32.46	32.47	200472	28.1653	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190114	13.69	13.8	13.6	13.73	373103	107.0081	up	up	correct
NTP.US	Nam Tai Property Inc	20190114	8.84	9	8.84	9	3783	9	up	up	correct
NTR.US	Nutrien Ltd	20190114	49.43	50.13	49.2	49.68	763388	44.6192	up	up	correct
NTZ.US	Natuzzi S.p.A	20190114	1.0201	1.04	0.9408	0.9408	5418	4.704	down	down	correct
NUE.US	Nucor Corporation	20190114	56.21	56.625	55.76	56.26	1696092	51.8741	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190114	13.77	13.9	13.77	13.89	20101	12.8736	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190114	61.69	62.6	60.72	60.97	596994	55.0903	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190114	9.53	9.62	9.51	9.57	419365	8.9642	up	up	correct
NUW.US	Nuveen AMT	20190114	15.27	15.7899	15.2357	15.5	62542	14.4113	up	up	correct
NVG.US	Nuveen AMT	20190114	14.35	14.36	14.27	14.29	343846	12.9497	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190114	9.21	9.33	9.11	9.14	69518	9.14	down	down	correct
NVR.US	NVR Inc	20190114	2579.8	2595	2535.2863	2545.82	19636	2545.82	down	down	correct
NVRO.US	Nevro Corp	20190114	38.67	39.41	38.4	38.7	375144	38.7	up	up	correct
NVS.US	Novartis AG	20190114	86.0619	86.2198	85.4699	85.6672	1989859	68.9545	down	down	correct
NVT.US	nVent Electric plc	20190114	23.19	23.6	22.91	23.38	496143	21.3994	up	up	correct
NVTA.US	Invitae Corporation	20190114	14.09	14.13	13.64	13.65	911560	13.65	down	down	correct
NWG.US	NatWest Group plc	20190114	5.93	6.14	5.92	6.09	1419048	4.9301	up	up	correct
NWN.US	Northwest Natural Holding Company	20190114	58.97	59.23	57.65	57.85	81267	52.3267	down	down	correct
NX.US	Quanex Building Products Corporation	20190114	15.64	15.84	15.48	15.49	128978	14.7028	down	down	correct
NXC.US	Nuveen California Select Tax	20190114	13.53	13.57	13.53	13.55	3152	12.284	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190114	13.16	13.21	13.16	13.21	59678	12.0817	up	up	correct
NXN.US	Nuveen New York Select Tax	20190114	13	13.1	13	13.02	8547	11.8103	up	up	correct
NXP.US	Nuveen Select Tax	20190114	14.42	14.42	14.27	14.28	18275	12.9474	down	down	correct
NXQ.US	Nuveen Select Tax	20190114	13.64	13.66	13.62	13.66	5551	12.3842	up	up	correct
NXR.US	Nuveen Select Tax	20190114	14.64	14.6401	14.6	14.621	4529	13.2591	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190114	37.05	37.05	36.37	36.52	69787	33.5188	down	down	correct
NYCB.US	PU	20190114	46.42	46.5	46.3	46.3635	4638	46.3635	down	down	correct
NYT.US	The New York Times Company	20190114	24.26	24.62	24.05	24.55	2092852	24.1484	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190114	14.12	14.16	14.03	14.1	285861	13.1577	down	down	correct
O.US	Realty Income Corporation	20190114	64.14	64.27	63.43	63.83	1533280	56.4897	down	down	correct
OAK.US	PB	20190114	24.2266	24.36	24.11	24.15	30340	20.0639	down	down	correct
OC.US	Owens Corning	20190114	46.13	47.11	45.82	46.77	2575068	44.9544	up	up	correct
OCN.US	Ocwen Financial Corporation	20190114	1.77	1.99	1.76	1.86	1270922	27.9	up	up	correct
ODC.US	Oil	20190114	29.1199	29.1199	27.64	28.16	23595	25.7535	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190114	26.89	27.18	26.5343	26.96	217060	25.535	up	up	correct
OFC.US	Corporate Office Properties Trust	20190114	23.47	23.54	22.98	23.04	577944	20.5375	down	up	incorrect
OFG.US	OFG Bancorp	20190114	16.88	17.3	16.8	17.29	211962	16.5066	up	up	correct
OGE.US	OGE Energy Corp	20190114	39.44	39.45	38.92	39.32	1717532	34.7983	down	down	correct
OGS.US	ONE Gas Inc	20190114	77.3	77.3	75.82	76.13	295115	70.1802	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20190114	36.88	36.95	36.48	36.89	1143162	29.3741	up	up	correct
OI.US	O	20190114	18.46	18.94	18.46	18.62	1424880	18.2493	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190114	7.34	7.38	7.32	7.38	94797	6.364	up	down	incorrect
OIBR.US	C	20190114	1.43	1.43	1.32	1.35	51308200	1.35	down	up	incorrect
OII.US	Oceaneering International Inc	20190114	15.52	15.97	15.41	15.81	1238004	15.81	up	down	incorrect
OIS.US	Oil States International Inc	20190114	17.54	17.87	17.12	17.54	627638	17.54
OKE.US	ONEOK Inc	20190114	59.09	59.92	58.45	59.37	2102480	46.9925	up	down	incorrect
OLN.US	Olin Corporation	20190114	22.71	22.84	22.11	22.19	1861036	19.7719	down	down	correct
OLP.US	One Liberty Properties Inc	20190114	25.75	26.2	25.6	25.61	44260	20.4822	down	up	incorrect
OMC.US	Omnicom Group Inc	20190114	75.83	76.6	75.57	75.79	1146016	67.6365	down	down	correct
OMF.US	OneMain Holdings Inc	20190114	27.27	27.93	27.24	27.51	459600	18.1003	up	up	correct
OMI.US	Owens & Minor Inc	20190114	7.3	7.63	7.22	7.51	1066587	7.4829	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190114	8.11	8.545	8.01	8.31	126300	8.31	up	down	incorrect
ONTO.US	Onto Innovation Inc	20190114	28.68	29	28.2	28.55	106258	28.55	down	down	correct
OOMA.US	Ooma Inc	20190114	14.49	14.755	14.05	14.34	44081	14.34	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190114	26.3	26.87	26.3	26.39	78183	23.8668	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190114	9.04	9.06	8.92	8.97	387365	8.6112	down	down	correct
ORA.US	Ormat Technologies Inc	20190114	53.8	54	52.76	53.43	105937	52.3927	down	down	correct
ORAN.US	Orange S.A	20190114	15.55	15.62	15.49	15.56	503405	12.918	up	up	correct
ORC.US	Orchid Island Capital Inc	20190114	6.74	6.78	6.69	6.71	314737	4.2847	down	up	incorrect
ORCL.US	Oracle Corporation	20190114	47.85	48.34	47.62	48.18	14869410	45.8467	up	up	correct
ORI.US	Old Republic International Corporation	20190114	20.9	21.14	20.8	21.11	2690798	16.0056	up	up	correct
ORN.US	Orion Group Holdings Inc	20190114	5.15	5.35	5.06	5.09	188626	5.09	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190114	1.99	2.09	1.99	2.01	372716	2.01	up	up	correct
OSK.US	Oshkosh Corporation	20190114	67.41	68.18	66.76	67.59	960617	64.7531	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190114	20.25	20.43	20.09	20.36	616100	18.7957	up	up	correct
OVV.US	Ovintiv Inc	20190114	6.63	6.92	6.63	6.84	6383100	31.2094	up	up	correct
OXM.US	Oxford Industries Inc	20190114	75.15	75.47	73.89	74.14	111299	69.9072	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190114	65.45	66.47	65.4	65.58	6604004	59.3812	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190114	91.36	92.42	90.25	90.76	44440	82.7137	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20190114	45.22	46.07	45.15	45.56	481367	42.4384	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190114	21.7	21.7	21.17	21.2	1330015	21.2	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20190114	13.9	14.08	13.83	13.83	19746	12.2301	down	down	correct
PAM.US	Pampa Energía S.A	20190114	35.89	36.26	34.94	35.79	201944	35.79	down	up	incorrect
PAR.US	PAR Technology Corporation	20190114	21.68	22.065	20.6	21.68	39345	21.4081
PARR.US	Par Pacific Holdings Inc	20190114	15.25	16.07	15.25	15.82	444916	15.82	up	down	incorrect
PAYC.US	Paycom Software Inc	20190114	125.68	126.14	123.73	124.57	499170	124.57	down	down	correct
PB.US	Prosperity Bancshares Inc	20190114	66.62	68.25	66.4	67.27	469058	61.8236	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190114	32.86	33	32.72	32.76	548929	27.131	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190114	24.6124	24.7	24.55	24.6875	5432	20.1494	up	up	correct
PBF.US	PBF Energy Inc	20190114	34.35	35.295	34.0953	35.07	1297849	33.2558	up	up	correct
PBFX.US	PBF Logistics LP	20190114	21.14	21.41	21.12	21.2	75892	15.6906	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190114	28.49	29.295	26.25	28.53	2379561	28.53	up	up	correct
PBI.US	Pitney Bowes Inc	20190114	6.82	7.06	6.79	6.98	1623611	6.208	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190114	15.17	15.52	15.14	15.33	9270371	12.1135	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190114	13.28	13.575	13.24	13.4	3944807	11.4375	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190114	6.99	6.99	6.8161	6.94	65355	5.7199	down	up	incorrect
PBY.US	Prospect Capital Corporation	20190114	23.85	23.85	23.76	23.76	2720	20.3458	down	down	correct
PCF.US	High Income Securities Fund	20190114	8.91	8.93	8.9	8.91	60062	6.8949
PCG.US	PG&E Corporation	20190114	9.21	9.73	7.78	8.38	127198797	8.38	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190114	22.08	22.2882	22.05	22.09	487152	16.5132	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190114	8.25	8.25	8.2216	8.24	36157	7.1585	down	down	correct
PCM.US	PCM Fund Inc	20190114	10.41	10.52	10.35	10.35	18331	8.0007	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190114	15.49	15.65	15.4	15.45	106689	12.2942	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190114	16.55	16.55	16.3424	16.44	28626	15.073	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190114	30.32	30.62	30.16	30.48	220807	22.9966	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190114	18.04	18.09	17.76	17.82	625221	15.5769	down	down	correct
PDS.US	Precision Drilling Corporation	20190114	2.19	2.22	2.09	2.12	57949	42.4	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190114	15.07	15.07	14.64	14.73	110658	11.7956	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20190114	28.94	29.05	28.76	28.97	1845173	25.3734	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190114	51.53	51.53	49.97	50.75	4364153	45.8574	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190114	6.85	6.94	6.7	6.72	1067695	5.2649	down	down	correct
PEN.US	Penumbra Inc	20190114	125.2	129.72	123.01	127.59	211384	127.59	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20190114	15.8	15.8506	15.69	15.82	168200	13.0999	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190114	12.42	12.49	12.399	12.49	33676	10.3834	up	up	correct
PFE.US	Pfizer Inc	20190114	42.55	42.63	42.17	42.37	16703162	35.839	down	down	correct
PFGC.US	Performance Food Group Company	20190114	33.73	33.94	33.5	33.61	692050	33.61	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190114	11	11.0579	10.97	10.97	41075	8.3244	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190114	9.79	9.8	9.71	9.74	110733	7.388	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190114	11.1	11.1	10.99	11.05	17492	9.0681	down	down	correct
PFS.US	Provident Financial Services Inc	20190114	24.71	24.97	24.67	24.69	114405	21.3535	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190114	21.03	21.43	20.89	21.07	191753	20.4563	up	down	incorrect
PG.US	The Procter & Gamble Company	20190114	91.5	91.91	90.85	91.15	7952044	84.3983	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190114	13.17	13.5	13.13	13.2	63970	10.1212	up	up	correct
PGR.US	The Progressive Corporation	20190114	61.31	61.96	61.13	61.58	2112942	53.3998	up	up	correct
PGRE.US	Paramount Group Inc	20190114	13.2	13.27	13.12	13.15	3502282	11.9326	down	down	correct
PGTI.US	PGT Innovations Inc	20190114	16.76	16.97	16.68	16.76	380075	16.76
PGZ.US	Principal Real Estate Income Fund	20190114	17.08	17.14	16.92	17.05	12410	13.5086	down	down	correct
PH.US	Parker	20190114	156.38	157.66	155.38	156.17	720265	148.4245	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190114	10.32	10.32	10.23	10.29	112627	8.3383	down	down	correct
PHG.US	Koninklijke Philips N.V	20190114	34.56	34.82	34.559	34.64	757588	31.885	up	up	correct
PHI.US	PLDT Inc	20190114	23.76	23.915	23.18	23.69	169337	19.4499	down	down	correct
PHK.US	PIMCO High Income Fund	20190114	8.26	8.3	8.23	8.27	271700	6.2131	up	down	incorrect
PHM.US	PulteGroup Inc	20190114	28.44	28.64	27.79	27.86	5493204	26.8408	down	up	incorrect
PHT.US	Pioneer High Income Fund Inc	20190114	8.46	8.47	8.37	8.37	118892	6.3827	down	down	correct
PHX.US	PHX Minerals Inc	20190114	15.78	16.05	15.521	15.78	27736	15.0855
PII.US	Polaris Inc	20190114	82.5	84.65	82.12	83.21	447019	77.1977	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190114	4.33	4.37	4.33	4.37	103316	3.4838	up	up	correct
PIPR.US	Piper Sandler Companies	20190114	69.45	71.33	68.9	69.11	45300	62.066	down	down	correct
PJT.US	PJT Partners Inc	20190114	42.27	43.24	42.21	42.48	52736	40.4319	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190114	28.25	28.44	28.025	28.25	1349690	24.8668
PKD.US	Parker Drilling Company	20190114	0.16	0.165	0.16	0.16	53330	0.16
PKE.US	Park Aerospace Corp	20190114	22.23	22.44	21.96	21.98	202102	15.6198	down	down	correct
PKG.US	Packaging Corporation of America	20190114	90.56	90.81	88.96	89.17	893554	81.4006	down	down	correct
PKI.US	PerkinElmer Inc	20190114	82.45	83.15	81.38	81.72	594905	81.0851	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190114	25.75	25.8888	25.7313	25.83	28550	19.791	up	up	correct
PKX.US	POSCO	20190114	55.73	56.69	55.73	56.37	141009	51.6925	up	up	correct
PLAN.US	Anaplan Inc	20190114	28.34	28.45	26.245	26.36	776775	26.36	down	down	correct
PLD.US	Prologis Inc	20190114	61.88	62.57	61.72	62.35	2867446	58.0045	up	up	correct
PLNT.US	Planet Fitness Inc	20190114	58.4	58.56	57.21	57.22	1262935	57.22	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20190114	35.98	36.695	35.73	35.89	82523	32.9322	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190114	14.29	14.79	14.03	14.29	79012	11.7713
PM.US	Philip Morris International Inc	20190114	69.24	69.92	68.99	69.62	8408731	58.5893	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190114	13.16	13.16	13.01	13.03	59680	12.118	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190114	13.69	13.69	13.54	13.55	130853	12.6247	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190114	7.14	7.1796	7.1	7.13	62485	6.1602	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20190114	11.75	11.765	11.69	11.75	105634	10.0639
PMT.US	PennyMac Mortgage Investment Trust	20190114	19.39	19.52	19.32	19.35	238042	15.038	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190114	11.4	11.42	11.33	11.3469	33853	10.3605	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190114	119.28	121.47	118.81	120.55	2893903	109.2226	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190114	12.62	12.63	12.57	12.61	14836	11.578	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190114	11.12	11.1942	11.12	11.18	7908	10.5152	up	up	correct
PNM.US	PNM Resources Inc	20190114	40.53	40.8	40.06	40.32	475166	37.3039	down	down	correct
PNR.US	Pentair plc	20190114	40.15	40.525	40.02	40.38	964616	38.4469	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190114	84.24	84.24	81.63	82.47	2052557	73.5867	down	down	correct
POLY.US	Plantronics Inc	20190114	35.3	35.48	34.23	35.06	378721	34.0906	down	down	correct
POR.US	Portland General Electric Company	20190114	44.79	44.85	44.03	44.51	546340	40.1595	down	down	correct
POST.US	Post Holdings Inc	20190114	98.63	99.53	98.24	99.35	504276	99.35	up	up	correct
PPG.US	PPG Industries Inc	20190114	101.29	102.6	100.94	101.96	870124	97.0054	up	up	correct
PPL.US	PPL Corporation	20190114	29.07	29.07	28.53	28.96	5829041	24.5455	down	down	correct
PPT.US	Putnam Premier Income Trust	20190114	4.87	4.9	4.86	4.87	184770	3.8453
PRA.US	ProAssurance Corporation	20190114	40.85	41.37	40.62	40.96	242604	38.4592	up	down	incorrect
PRG.US	PROG Holdings Inc	20190114	45.9549	46.6843	45.7451	46.1248	314489	38.8853	up	up	correct
PRGO.US	Perrigo Company plc	20190114	44.88	46.12	44.75	45.72	1216836	43.1614	up	up	correct
PRI.US	Primerica Inc	20190114	101.75	103.31	101.09	101.82	242901	98.1977	up	up	correct
PRLB.US	Proto Labs Inc	20190114	116.53	117.71	114.27	114.34	116079	114.34	down	down	correct
PRMW.US	Primo Water Corporation	20190114	15.21	15.3	15.05	15.13	545453	14.408	down	down	correct
PRO.US	PROS Holdings Inc	20190114	32	32.53	31.46	32.31	101722	32.31	up	up	correct
PRS.US	Prudential Financial Inc	20190114	24.69	24.7597	24.58	24.6	62042	21.0448	down	down	correct
PRT.US	PermRock Royalty Trust	20190114	9.87	9.95	9.63	9.9	159317	7.9334	up	up	correct
PRTY.US	Party City Holdco Inc	20190114	11.55	11.81	11.3	11.66	1006659	11.66	up	up	correct
PRU.US	Prudential Financial Inc	20190114	86.85	88.89	86.82	88.53	1726530	75.9845	up	down	incorrect
PSA.US	Public Storage	20190114	200.83	203.11	199.76	200.95	741307	181.7474	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190114	25.38	25.85	25.133	25.85	17459	20.4436	up	up	correct
PSO.US	Pearson plc	20190114	12.77	12.82	12.7334	12.77	390572	11.7141
PSTG.US	Pure Storage Inc	20190114	17.11	17.1339	16.86	16.98	3992040	16.98	down	down	correct
PSX.US	Phillips 66	20190114	91.79	93.15	91.32	92.83	2178577	81.1934	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190114	47.76	48.09	46.93	47.65	302093	36.4801	down	down	correct
PTR.US	PetroChina Company Limited	20190114	62.41	63.02	62.261	62.45	84843	51.7646	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190114	16.04	16.25	15.9302	15.95	245513	12.3569	down	down	correct
PUK.US	Prudential plc	20190114	36.63	37.6208	36.58	37.44	940946	29.5706	up	up	correct
PUKPRA.US	PUKPRA	20190114	26.14	26.14	26.0006	26.07	16003	22.4477	down	down	correct
PUMP.US	ProPetro Holding Corp	20190114	14.28	14.98	14.28	14.8	1286339	14.8	up	up	correct
PVG.US	Pretium Resources Inc	20190114	7.05	7.22	6.96	7.06	3313835	7.06	up	up	correct
PVH.US	PVH Corp	20190114	104.76	105.42	103.39	104.48	1757855	104.1652	down	down	correct
PVL.US	Permianville Royalty Trust	20190114	2.5	2.535	2.43	2.45	57324	1.9011	down	up	incorrect
PWR.US	Quanta Services Inc	20190114	31.99	32.405	31.92	32.09	1870246	31.7422	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190114	140.88	144.25	140.01	142.89	1050092	133.1046	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190114	9.56	9.61	9.48	9.56	3206	8.7844
PYS.US	PPlus Trust Series RRD	20190114	14.9801	15.61	14.9801	15.61	1500	12.1288	up	up	correct
PYT.US	PPLUS Trust Series GSC	20190114	20.03	20.06	19.95	20.003	4300	18.1337	down	up	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20190114	10.21	10.2185	10.18	10.18	4008	9.3509	down	down	correct
PZN.US	Pzena Investment Management Inc	20190114	8.7	8.7086	8.34	8.41	48972	7.0733	down	down	correct
QD.US	Qudian Inc	20190114	5.01	5.33	4.82	5.28	3531051	5.28	up	up	correct
QGEN.US	QIAGEN N.V	20190114	35.93	36.22	35.81	36.05	1168880	36.05	up	up	correct
QSR.US	Restaurant Brands International Inc	20190114	56.14	56.14	55.31	55.84	804112	50.3797	down	down	correct
QTWO.US	Q2 Holdings Inc	20190114	52.09	52.205	50.975	51.75	201000	51.75	down	down	correct
QUOT.US	Quotient Technology Inc	20190114	11.24	11.35	11.09	11.22	373433	11.22	down	up	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190114	22.28	22.805	22.28	22.75	47735	19.1125	up	down	incorrect
R.US	Ryder System Inc	20190114	55.24	56.31	55.23	55.52	1233852	48.9672	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190114	20.34	20.34	20.22	20.34	73333	14.2143
RACE.US	Ferrari N.V	20190114	110.61	111.39	110.12	110.88	225756	108.5883	up	up	correct
RAD.US	Rite Aid Corporation	20190114	0.81	0.8175	0.801	0.8116	316023	16.232	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190114	40.99	41.08	40.14	40.69	497094	40.69	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190114	34.71	35.02	34.585	34.85	537103	33.0942	up	up	correct
RBC.US	Regal Beloit Corporation	20190114	71.29	72.06	71.26	71.47	330362	68.9545	up	up	correct
RC.US	Ready Capital Corporation	20190114	14.56	14.7	14.49	14.57	75433	10.5267	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190114	25.2	25.2	25.2	25.2	1058	21.0655
RCF.US	UN	20190114	65.4	65.45	64.05	64.6	1024356	64.6	down	down	correct
RCI.US	Rogers Communications Inc	20190114	54.55	54.57	54.09	54.22	307748	47.8402	down	down	correct
RCL.US	Royal Caribbean Group	20190114	105.03	105.97	104.25	104.97	1131656	101.4021	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20190114	9.88	9.88	9.7	9.74	65258	7.5991	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190114	9.92	10.04	9.05	9.07	96702	9.07	down	down	correct
RDN.US	Radian Group Inc	20190114	17.04	17.36	16.96	17.16	911980	16.2632	up	up	correct
RDS.US	B	20190114	61.84	62.51	61.76	62.22	1012006	55.6696	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190114	36.45	36.45	36.3	36.32	107340	35.4663	down	down	correct
RE.US	Everest Re Group Ltd	20190114	211.95	214.6	211.95	213.68	375817	198.1755	up	up	correct
RELX.US	RELX PLC	20190114	20.95	21.04	20.89	20.93	607948	19.404	down	down	correct
RENN.US	Renren Inc	20190114	1.55	1.64	1.5378	1.62	33829	4.86	up	up	correct
RES.US	RPC Inc	20190114	10.86	11.295	10.86	11.09	2012821	10.9309	up	up	correct
REV.US	Revlon Inc	20190114	26.65	27.91	26.1239	26.78	51882	26.78	up	up	correct
REVG.US	REV Group Inc	20190114	8.07	8.09	7.93	7.98	385736	7.6747	down	down	correct
REX.US	REX American Resources Corporation	20190114	69.7	70.61	69.7	70.17	20791	70.17	up	down	incorrect
REXR.US	Rexford Industrial Realty Inc	20190114	30.73	31.01	30.65	30.89	506545	29.3541	up	down	incorrect
REZI.US	Resideo Technologies Inc	20190114	21.5	21.81	20.88	20.96	1592117	20.96	down	down	correct
RF.US	Regions Financial Corporation	20190114	14.64	15.05	14.58	14.96	8154470	13.3281	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190114	11.82	11.89	11.7142	11.8	107490	9.4398	down	down	correct
RFL.US	Rafael Holdings Inc	20190114	12.42	12.66	11.15	12.26	28720	12.26	down	down	correct
RFP.US	Resolute Forest Products Inc	20190114	9.52	9.52	9.26	9.35	515428	8.666	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190114	143.4	146.14	143.1703	145.52	278178	135.9828	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190114	55.46	56.31	55.46	55.78	116890	48.2966	up	up	correct
RGS.US	Regis Corporation	20190114	18.98	19.12	18.88	18.91	194974	18.91	down	up	incorrect
RGT.US	Royce Global Value Trust Inc	20190114	9.22	9.35	9.22	9.32	24662	7.2069	up	down	incorrect
RH.US	RH	20190114	128.48	131.71	126	131.38	593239	131.38	up	up	correct
RHI.US	Robert Half International Inc	20190114	57.87	58.91	57.66	58.3	697710	54.8422	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190114	75.1	75.54	74.19	74.92	282286	69.978	down	down	correct
RIG.US	Transocean Ltd	20190114	8.07	8.569	8.07	8.42	14709940	8.42	up	up	correct
RIO.US	Rio Tinto Group	20190114	50.21	50.86	50.18	50.55	1279050	37.4084	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20190114	16.76	16.97	16.7	16.85	32006	11.295	up	up	correct
RJF.US	Raymond James Financial Inc	20190114	76.42	78.1	76.13	77.51	1431255	49.3533	up	up	correct
RL.US	Ralph Lauren Corporation	20190114	104.73	108.26	104.72	106.67	1299037	101.2713	up	up	correct
RLGY.US	Realogy Holdings Corp	20190114	17.67	18.06	17.47	17.85	1878068	17.273	up	up	correct
RLI.US	RLI Corp	20190114	67.25	67.99	67.25	67.44	86768	62.9592	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20190114	17.97	18	17.54	17.58	1912321	16.2003	down	down	correct
RM.US	Regional Management Corp	20190114	26.06	26.32	25.58	25.63	42154	24.9148	down	up	incorrect
RMD.US	ResMed Inc	20190114	114.24	114.41	113.28	113.58	572327	110.4084	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190114	20.37	20.37	18.84	20.01	27364	16.8484	down	up	incorrect
RMPL.US	P	20190114	6710	6710	6710	6710	20	6520.724
RMT.US	Royce Micro	20190114	7.98	8.0199	7.94	7.97	188140	6.3254	down	down	correct
RNG.US	RingCentral Inc	20190114	86.1	86.1	83.53	84.95	850161	84.95	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190114	7.64	7.64	7.49	7.5	932	7.5	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190114	18.47	18.72	18.47	18.64	88301	15.2553	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190114	131.64	132.885	131.355	131.75	142014	128.4462	up	up	correct
ROG.US	Rogers Corporation	20190114	112.01	115.47	111.11	114.12	166463	114.12	up	up	correct
ROK.US	Rockwell Automation Inc	20190114	154.74	157.15	153	156.2	934593	147.4382	up	up	correct
ROL.US	Rollins Inc	20190114	38	38.44	37.65	38.37	2303076	24.862	up	up	correct
ROP.US	Roper Technologies Inc	20190114	270.45	272.12	268.62	271.32	322001	267.3421	up	down	incorrect
RPM.US	RPM International Inc	20190114	54.28	54.7	54.04	54.26	923087	51.0903	down	down	correct
RPT.US	RPT Realty	20190114	12.35	12.35	12.18	12.24	513846	10.6732	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190114	11.12	11.23	11.0801	11.15	238585	9.0603	up	up	correct
RRC.US	Range Resources Corporation	20190114	11.42	11.91	11.42	11.87	9408615	11.7042	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190114	5.13	5.39	5.0353	5.2	826622	4.9547	up	up	correct
RRX.US	Regal Beloit Corporation	20190114	71.29	72.06	71.26	71.47	330362	68.9545	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190114	75.74	76.31	74.85	75.81	316008	71.0718	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190114	22.16	22.16	22.16	22.16	0	16.8617
RSG.US	Republic Services Inc	20190114	74.07	74.27	73.53	73.85	1765275	70.2906	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190114	109.2	111.475	108.8	110.85	3177769	64.7658	up	up	correct
RVI.US	Retail Value Inc	20190114	5.7655	5.7909	5.5684	5.6674	225420	-17.5904	down	down	correct
RVT.US	Royce Value Trust Inc	20190114	12.85	12.89	12.75	12.79	398733	10.0036	down	down	correct
RWT.US	Redwood Trust Inc	20190114	15.84	15.975	15.82	15.9	314752	12.8359	up	up	correct
RXN.US	Rexnord Corporation	20190114	24.28	24.44	23.95	23.97	416637	23.6108	down	down	correct
RY.US	Royal Bank of Canada	20190114	72.5	73.18	72.43	72.88	442652	64.6051	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190114	13.14	13.49	12.98	13.27	774365	13.0612	up	up	correct
RYB.US	RYB Education Inc	20190114	6.53	6.66	6.52	6.55	27587	6.55	up	up	correct
RYI.US	Ryerson Holding Corporation	20190114	6.82	6.98	6.595	6.75	153940	6.7059	down	down	correct
RYN.US	Rayonier Inc	20190114	29.09	29.21	28.81	28.84	713474	25.8871	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190114	26.18	26.25	25.8	26.11	49561	21.9209	down	down	correct
SA.US	Seabridge Gold Inc	20190114	13.18	13.31	13.08	13.26	342773	13.26	up	up	correct
SAFE.US	Safehold Inc	20190114	17.32	17.4066	17.03	17.04	20078	16.3921	down	down	correct
SAH.US	Sonic Automotive Inc	20190114	15.51	15.84	15.16	15.75	163474	15.1346	up	up	correct
SAIC.US	Science Applications International Corporation	20190114	64.73	65.44	63.92	64.14	828834	61.0792	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190114	25.43	26.05	25.386	25.79	796834	25.79	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20190114	238.51	242.15	237.84	238.52	105565	238.52	up	down	incorrect
SAN.US	Banco Santander S.A	20190114	4.8	4.93	4.8	4.89	6490764	4.5682	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190114	4.75	4.775	4.7	4.75	979967	4.75
SAP.US	SAP SE	20190114	100.65	101.53	100.65	101.11	628991	96.7428	up	up	correct
SAR.US	Saratoga Investment Corp	20190114	21.82	21.9199	21.2153	21.75	26383	17.7895	down	up	incorrect
SAVE.US	Spirit Airlines Inc	20190114	59.34	59.81	58.18	58.83	874942	58.83	down	down	correct
SB.US	Safe Bulkers Inc	20190114	1.99	2.02	1.95	1.95	111329	1.95	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190114	195.7	197.44	194	196.8	44774070	196.8	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20190114	18.32	18.83	17.87	17.97	2764004	17.97	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190114	8.58	8.5922	8.58	8.585	1114	7.8179	up	up	correct
SBOW.US	SilverBow Resources Inc	20190114	24.69	24.98	23.85	23.93	17150	23.93	down	down	correct
SBR.US	Sabine Royalty Trust	20190114	40.45	40.49	40.01	40.48	14802	32.3792	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190114	11.36	11.47	11.1	11.1	5957934	10.3638	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190114	3	3.025	2.81	2.86	3508192	2.5541	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190114	19.24	19.53	19.145	19.22	925247	17.3972	down	down	correct
SCCO.US	Southern Copper Corporation	20190114	31.32	32.23	31.32	32.23	1123838	27.9442	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20190114	11.77	11.77	11.7035	11.74	51255	8.4314	down	up	incorrect
SCE.US	PL	20190114	17.97	18.22	17.29	18.05	229197	16.5885	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190114	43.45	44.11	43.3	43.8	5815545	41.8841	up	up	correct
SCI.US	Service Corporation International	20190114	41.79	42	41.53	41.61	522017	39.6069	down	up	incorrect
SCL.US	Stepan Company	20190114	77.98	79.26	77.25	77.67	68620	75.2223	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190114	13.54	13.78	13.54	13.59	77567	10.1213	up	down	incorrect
SCS.US	Steelcase Inc	20190114	16.36	16.61	16.31	16.35	459871	14.6606	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190114	12.06	12.42	11.6568	11.98	32125	9.8085	down	down	correct
SCX.US	The L.S. Starrett Company	20190114	5.67	5.7	5.4	5.57	12867	5.57	down	up	incorrect
SD.US	SandRidge Energy Inc	20190114	8.68	8.94	8.68	8.71	203834	8.71	up	up	correct
SDRL.US	Seadrill Limited	20190114	82	84.41	81.1	84.24	207549	84.24	up	down	incorrect
SE.US	Sea Limited	20190114	12.44	12.4537	12.01	12.05	989494	12.05	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20190114	24.95	25.36	24.64	25.15	1195645	25.15	up	up	correct
SEDA.US	UN	20190114	0.12	0.12	0.12	0.12	140400	0.12
SEE.US	Sealed Air Corporation	20190114	36.38	36.65	36.09	36.48	1130188	34.8212	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190114	14.89	15.04	14.72	14.8	590071	14.6459	down	up	incorrect
SF.US	Stifel Financial Corp	20190114	45.43	46.48	45.43	46.21	681964	29.8495	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190114	22.05	22.14	21.9501	22.01	14515	20.3819	down	up	incorrect
SFE.US	Safeguard Scientifics Inc	20190114	9.81	9.97	9.81	9.97	107862	9.1508	up	down	incorrect
SFL.US	SFL Corporation Ltd	20190114	11.35	11.55	11.3	11.4	484548	8.5507	up	up	correct
SFUN.US	Fang Holdings Limited	20190114	1.84	1.89	1.75	1.84	779867	92
SG.US	Sweetgreen Inc.	20190114	14.5	14.5	14.5	14.5	300	14.5
SGU.US	Star Group L.P	20190114	9.5	9.58	9.3	9.36	85063	7.9591	down	down	correct
SHAK.US	Shake Shack Inc	20190114	50.65	51.61	50.29	50.68	445510	50.68	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190114	34.31	35.04	34.02	34.83	360001	32.0463	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190114	45.59	45.59	45.14	45.14	28576	36.5536	down	up	incorrect
SHLX.US	Shell Midstream Partners L.P	20190114	18.56	18.76	18.26	18.35	1452132	12.9116	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190114	13.99	14.03	13.87	13.96	1712513	13.174	down	down	correct
SHOP.US	Shopify Inc	20190114	147.27	149.93	144.69	149.1	1455641	149.1	up	up	correct
SHW.US	The Sherwin	20190114	396.07	400.055	390.6301	397.8	566402	129.1957	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190114	2.57	2.64	2.57	2.59	923865	2.3206	up	up	correct
SIG.US	Signet Jewelers Limited	20190114	35.34	35.34	33.79	34.25	1428098	31.6984	down	down	correct
SII.US	Sprott Inc	20190114	1.9699	2.01	1.94	1.9596	12855	17.7795	down	down	correct
SITC.US	SITE Centers Corp	20190114	12.33	12.49	12.29	12.3	808674	10.9976	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190114	58.25	58.25	56.32	57.21	371968	57.21	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190114	61.62	62.655	61.15	62.2	937182	57.8932	up	up	correct
SJI.US	South Jersey Industries Inc	20190114	29.12	29.12	28.86	29.1	729524	25.4717	down	up	incorrect
SJM.US	The J. M. Smucker Company	20190114	101.94	102.84	101.53	102.63	973877	93.6138	up	up	correct
SJR.US	Shaw Communications Inc	20190114	20.29	20.53	19.89	20.32	1920893	17.8139	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190114	4.8	4.8511	4.6195	4.64	152513	3.7078	down	down	correct
SJW.US	SJW Group	20190114	57.07	57.92	56.91	57.71	145625	54.417	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190114	26.4	26.66	26.27	26.44	557307	41.2065	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190114	22.01	22.105	21.67	21.81	893817	18.0329	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190114	25.22	25.92	24.7601	24.97	3182107	24.97	down	down	correct
SKY.US	Skyline Champion Corporation	20190114	14.99	15.6	14.92	15.25	632238	15.25	up	up	correct
SLB.US	Schlumberger Limited	20190114	41.1	41.57	40.99	41.32	11804230	37.1394	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190114	12.25	12.96	12.12	12.67	1466642	12.155	up	up	correct
SLF.US	Sun Life Financial Inc	20190114	35.24	35.56	35.19	35.29	334233	31.3769	up	up	correct
SLG.US	SL Green Realty Corp	20190114	86.6819	87.9319	86.3519	86.7919	644262	72.2813	up	up	correct
SM.US	SM Energy Company	20190114	18.92	19.74	18.8	19.34	2123252	18.909	up	up	correct
SMAR.US	Smartsheet Inc	20190114	25.09	25.28	24.19	25.24	671271	25.24	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190114	7.12	7.2	7.08	7.16	3819630	6.241	up	up	correct
SMG.US	The Scotts Miracle	20190114	67.48	69.06	67.18	68.22	760677	62.9941	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190114	13.82	14.42	13.31	13.33	47330	13.33	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190114	12.83	12.91	12.43	12.59	202946	152.9744	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190114	8.79	8.79	8.71	8.72	95183	120.3177	down	down	correct
SMP.US	Standard Motor Products Inc	20190114	50.63	51.4	49.87	49.96	105761	47.5008	down	down	correct
SNA.US	Snap	20190114	159.86	163.78	159.1526	162.13	799025	150.0204	up	up	correct
SNAP.US	Snap Inc	20190114	6.46	6.5	6.24	6.31	10735556	6.31	down	down	correct
SNDR.US	Schneider National Inc	20190114	20.21	20.62	20.2	20.33	821012	18.004	up	up	correct
SNN.US	Smith & Nephew plc	20190114	37.15	37.25	36.99	37.13	568240	35.0059	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190114	77	77.86	76.75	77.21	181942	59.8402	up	up	correct
SNV.US	Synovus Financial Corp	20190114	34.73	35.16	34.48	34.94	4914527	30.9677	up	up	correct
SNX.US	TD SYNNEX	20190114	96.9	97	89.83	91.34	1291526	44.5283	down	down	correct
SO.US	The Southern Company	20190114	46.19	46.46	45.5475	46.16	6328975	40.605	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190114	13.94	14.4	13.67	14.27	333835	12.4152	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20190114	23.05	23.14	23	23.05	62988	19.8203
SOL.US	ReneSola Ltd	20190114	1.45	1.65	1.438	1.56	104636	1.56	up	up	correct
SON.US	Sonoco Products Company	20190114	53.47	53.73	53.01	53.43	320260	48.8061	down	down	correct
SONY.US	Sony Group Corporation	20190114	48.7	48.7376	48.3	48.42	735886	47.735	down	down	correct
SOR.US	Source Capital Inc	20190114	33.51	33.8092	33.51	33.79	8477	28.3901	up	down	incorrect
SOS.US	SOS Limited	20190114	1.05	1.16	1.05	1.15	3515	11.5	up	down	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20190114	9.67	9.69	9.67	9.69	2101	9.69	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190114	50.52	51.8	50.03	51.54	524487	47.5964	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190114	10.05	10.05	10.03	10.03	18136	10.03	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20190114	12.52	12.56	12.45	12.56	16867	9.511	up	up	correct
SPG.US	Simon Property Group Inc	20190114	171.55	172.42	170.19	170.74	1093943	144.997	down	down	correct
SPGI.US	S&P Global Inc	20190114	174.33	177.58	174.01	177.02	1396919	172.4847	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190114	21.48	21.93	21.26	21.85	303614	16.2967	up	up	correct
SPNT.US	SiriusPoint Ltd	20190114	10.05	10.165	9.98	10.07	195353	10.07	up	up	correct
SPOT.US	Spotify Technology S.A	20190114	120.2	128	118.57	126.71	2474581	126.71	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190114	76.81	77.43	76.26	77.09	881044	76.4563	up	up	correct
SPXC.US	SPX Corporation	20190114	29.03	29.29	28.95	29.03	233334	29.03
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190114	14.74	14.79	14.681	14.79	20404	12.4893	up	up	correct
SQ.US	Square Inc	20190114	64.72	65.72	63.74	65.18	12364349	65.18	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190114	41.0912	42.4613	41.0912	42.4017	424662	39.049	up	up	correct
SQNS.US	Sequans Communications S.A	20190114	0.97	1.05	0.97	1.02	46136	4.08	up	up	correct
SR.US	Spire Inc	20190114	73.93	74.17	73.42	73.98	233507	66.5543	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190114	36.83	37.065	36.47	36.5	850819	30.6935	down	down	correct
SRE.US	Sempra	20190114	113.07	113.24	111.01	111.76	2056297	101.3091	down	down	correct
SRG.US	Seritage Growth Properties	20190114	36.35	36.94	36	36.3	217053	36.0952	down	down	correct
SRI.US	Stoneridge Inc	20190114	27.34	27.69	27.19	27.24	121261	27.24	down	up	incorrect
SRL.US	Scully Royalty Ltd	20190114	6.99	7.2	6.91	7.04	9430	162.963	up	down	incorrect
SRLP.US	Sprague Resources LP	20190114	18.75	18.75	18.35	18.58	23299	12.2981	down	down	correct
SRT.US	StarTek Inc	20190114	7.6	7.6	7.22	7.26	81111	7.26	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190114	9.73	9.81	9.7	9.72	6690	29.5804	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190114	57.95	58.76	57.95	58.46	191189	56.6472	up	up	correct
SSL.US	Sasol Limited	20190114	31.72	32.2	31.61	32.04	132416	31.5835	up	down	incorrect
SSTK.US	Shutterstock Inc	20190114	37.3	37.68	37	37.26	76060	36.4052	down	down	correct
ST.US	Sensata Technologies Holding plc	20190114	45.11	45.56	44.82	45.24	817228	45.24	up	up	correct
STAG.US	STAG Industrial Inc	20190114	26.25	26.3207	25.96	26.01	526119	22.7681	down	down	correct
STAR.US	PI	20190114	22.6	22.6	22.4884	22.545	4000	17.9947	down	down	correct
STC.US	Stewart Information Services Corporation	20190114	43.67	43.93	43.21	43.81	176959	40.2338	up	up	correct
STE.US	STERIS plc	20190114	109.29	109.71	107.82	107.83	284626	104.9186	down	down	correct
STG.US	Sunlands Technology Group	20190114	3.84	3.96	3.63	3.63	32523	45.375	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190114	17.71	17.73	17.6	17.655	73794	14.1321	down	up	incorrect
STL.US	Sterling Bancorp	20190114	17.25	17.63	17.193	17.56	2871349	16.7431	up	up	correct
STLA.US	Stellantis N.V	20190114	15.1547	15.3432	15.1358	15.2301	2480259	10.9663	up	up	correct
STM.US	STMicroelectronics N.V	20190114	13.96	13.99	13.8	13.82	2839151	13.4794	down	down	correct
STN.US	Stantec Inc	20190114	23.4	23.65	23.26	23.34	7043	22.2107	down	up	incorrect
STNG.US	Scorpio Tankers Inc	20190114	1.98	1.99	1.88	1.94	373308	18.1148	down	down	correct
STON.US	StoneMor Inc	20190114	2.47	2.5718	2.47	2.52	8903	2.52	up	up	correct
STOR.US	STORE Capital Corporation	20190114	29.33	29.55	29.0989	29.44	1441011	25.9054	up	up	correct
STT.US	State Street Corporation	20190114	66.95	68.99	66.5411	68.46	3020170	62.9212	up	up	correct
STWD.US	Starwood Property Trust Inc	20190114	20.71	21.07	20.71	20.91	2341500	16.0728	up	up	correct
STZ.US	Constellation Brands Inc	20190114	158.22	161.75	158.22	160.86	2874460	153.6383	up	up	correct
SU.US	Suncor Energy Inc	20190114	30.24	30.72	30.15	30.55	2925843	27.0945	up	down	incorrect
SUI.US	Sun Communities Inc	20190114	103.21	103.98	102.67	103.25	280497	97.234	up	up	correct
SUM.US	Summit Materials Inc	20190114	13.9	14.47	13.68	14.21	1620294	14.21	up	up	correct
SUN.US	Sunoco LP	20190114	28.2	28.87	28.02	28.81	468705	21.013	up	up	correct
SUP.US	Superior Industries International Inc	20190114	5.76	5.92	5.57	5.68	271515	5.4498	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190114	9.62	9.67	9.4	9.41	282956	8.984	down	down	correct
SUZ.US	Suzano S.A	20190114	21.04	21.39	20.99	21.1	108054	10.435	up	up	correct
SWCH.US	Switch Inc	20190114	7.43	7.63	7.43	7.47	1150368	7.2567	up	up	correct
SWI.US	SolarWinds Corporation	20190114	15.62	15.84	15.3795	15.63	261970	15.2658	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190114	131.24	132.44	130.39	130.89	1150456	124.0696	down	down	correct
SWM.US	Schweitzer	20190114	28.78	29.875	28.57	29.69	490917	25.7014	up	up	correct
SWN.US	Southwestern Energy Company	20190114	4.29	4.47	4.29	4.38	17454744	4.38	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190114	76.62	77.065	75.41	75.93	177226	69.2597	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190114	7.33	7.34	7.2928	7.34	15202	6.318	up	up	correct
SXC.US	SunCoke Energy Inc	20190114	9.76	9.96	9.6401	9.76	291953	8.7639
SXI.US	Standex International Corporation	20190114	73.26	74.72	71.85	73.49	53635	70.8202	up	up	correct
SXT.US	Sensient Technologies Corporation	20190114	59.65	59.87	58.58	58.84	571896	54.8621	down	up	incorrect
SYF.US	Synchrony Financial	20190114	25.79	25.945	25.55	25.85	6465869	23.8154	up	up	correct
SYK.US	Stryker Corporation	20190114	158.23	159.41	157.55	157.66	1327213	152.988	down	down	correct
SYY.US	Sysco Corporation	20190114	62.62	63.35	62	62.95	3873601	58.6113	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190114	15.27	15.27	15	15.13	27752	46.0107	down	up	incorrect
TAC.US	TransAlta Corporation	20190114	4.61	4.8	4.61	4.78	65843	4.549	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190114	19.89	20.11	19.8	20.08	12603200	19.2315	up	up	correct
TAL.US	TAL Education Group	20190114	28.79	29.33	28.52	29.21	2500031	29.21	up	up	correct
TALO.US	Talos Energy Inc	20190114	18.56	19.005	18.42	18.65	137617	18.65	up	up	correct
TAP.US	Molson Coors Beverage Company	20190114	63.05	63.38	62.195	62.36	2607960	58.5451	down	up	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20190114	94.62	94.62	91.53	91.81	29253	91.81	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190114	24.29	24.39	24.23	24.27	161699	20.8253	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190114	24.7	24.79	24.65	24.65	121375	21.0632	down	down	correct
TBI.US	TrueBlue Inc	20190114	23.61	23.65	23.14	23.35	242297	23.35	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190114	33.49	33.49	33	33	1921	33	down	down	correct
TCN.US	Tricon Capital Group Inc	20190114	7.48	7.48	7.48	7.48	500	6.8111
TCS.US	The Container Store Group Inc	20190114	5.8	5.92	5.7788	5.88	148478	5.4965	up	up	correct
TD.US	The Toronto	20190114	51.72	52.035	51.631	51.7	1613999	45.9815	down	down	correct
TDC.US	Teradata Corporation	20190114	39.81	40.19	39.36	40.09	1248513	40.09	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190114	17.07	17.28	17.026	17.22	40137	10.7294	up	up	correct
TDG.US	TransDigm Group Incorporated	20190114	345.79	350.91	343.48	348.06	325857	310.8192	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190114	24.64	24.8599	24.46	24.85	35071	21.2644	up	down	incorrect
TDOC.US	Teladoc Health Inc	20190114	56	57.94	55.28	57.13	1807506	57.13	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20190114	36.62	36.73	35.83	36.12	753864	32.9654	down	down	correct
TDW.US	Tidewater Inc	20190114	21.2	21.8	21.2	21.67	114610	21.6453	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20190114	214.07	217.38	213.16	216.02	68006	216.02	up	down	incorrect
TECK.US	Teck Resources Limited	20190114	22.63	23.02	22.48	22.69	1620868	22.0621	up	down	incorrect
TEF.US	Telefónica S.A	20190114	8.74	8.79	8.72	8.75	2061867	6.8976	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190114	9.82	9.93	9.82	9.92	173300	7.7694	up	down	incorrect
TEL.US	TE Connectivity Ltd	20190114	77.82	78.09	77	77.66	1235100	73.5004	down	up	incorrect
TEN.US	Tenneco Inc	20190114	31.1	32.2	30.89	31.89	540937	31.6605	up	up	correct
TEO.US	Telecom Argentina S.A	20190114	15.87	16.47	15.87	16.2	87104	13.6782	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20190114	18.16	18.6	18.155	18.47	7613500	18.47	up	up	correct
TEX.US	Terex Corporation	20190114	29.38	29.9	29.26	29.65	908565	28.7518	up	up	correct
TFC.US	Truist Financial Corporation	20190114	45.2	46.35	45.2	46.15	9035417	41.3882	up	up	correct
TFII.US	TFI International Inc	20190114	28.211	28.211	28.211	28.211	335	26.6493
TFX.US	Teleflex Incorporated	20190114	253.12	255.02	249.63	249.94	262339	247.017	down	up	incorrect
TG.US	Tredegar Corporation	20190114	16.57	16.75	16.37	16.57	55697	10.7996
TGH.US	Textainer Group Holdings Limited	20190114	11.96	12.24	11.9	12.08	67488	11.9868	up	up	correct
TGI.US	Triumph Group Inc	20190114	13.48	13.97	13.09	13.72	580260	13.5944	up	up	correct
TGNA.US	TEGNA Inc	20190114	11.54	11.75	11.48	11.66	1161167	10.999	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190114	12.16	12.32	12.0601	12.24	176226	9.9441	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20190114	16.03	16.15	15.79	15.97	145004	14.0071	down	down	correct
TGT.US	Target Corporation	20190114	69.15	69.8478	68.63	68.84	4568045	64.5069	down	down	correct
THC.US	Tenet Healthcare Corporation	20190114	21.44	21.69	20.91	21	1475664	21	down	up	incorrect
THG.US	The Hanover Insurance Group Inc	20190114	110.05	112.24	110.05	111.86	249307	102.911	up	down	incorrect
THO.US	Thor Industries Inc	20190114	58.83	62.88	58.61	62.2	1899529	58.7145	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20190114	17.12	17.1977	16.92	16.92	163068	13.776	down	down	correct
THR.US	Thermon Group Holdings Inc	20190114	22.53	22.7199	22.24	22.39	43151	22.39	down	down	correct
THS.US	TreeHouse Foods Inc	20190114	57.16	58.35	56.835	57.99	469341	57.99	up	up	correct
THW.US	Tekla World Healthcare Fund	20190114	12.6	12.78	12.6	12.62	114256	9.4883	up	up	correct
TIMB.US	W	20190114	16.69	16.93	16.56	16.81	949210	16.0121	up	up	correct
TISI.US	Team Inc	20190114	15.6	15.84	15.01	15.06	126358	15.06	down	down	correct
TJX.US	The TJX Companies Inc	20190114	47.18	47.77	46.43	46.78	7577179	45.1702	down	down	correct
TK.US	Teekay Corporation	20190114	3.61	3.69	3.54	3.59	559360	3.5345	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190114	5.78	5.945	5.7523	5.85	476250	5.1034	up	up	correct
TKR.US	The Timken Company	20190114	41.26	41.67	40.96	41.32	881723	38.8427	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190114	27.5	27.62	27.21	27.4	260742	23.8637	down	down	correct
TLYS.US	Tilly's Inc	20190114	11.8	12.3	11.8	11.91	426618	8.5884	up	up	correct
TM.US	Toyota Motor Corporation	20190114	124.54	126.095	124.485	125.39	156550	115.7414	up	up	correct
TME.US	Tencent Music Entertainment Group	20190114	12.8	12.8	12.06	12.2	4373995	12.2	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190114	17.79	18.28	17.79	17.91	2120767	17.91	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190114	237.95	238.67	234.8	235.04	1613911	233.3907	down	down	correct
TMST.US	TimkenSteel Corporation	20190114	10.54	10.7	10.3	10.65	198131	10.65	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190114	37.1	37.35	36.85	37.26	425012	37.26	up	up	correct
TNC.US	Tennant Company	20190114	55.95	57.93	55.38	55.59	42259	53.5039	down	down	correct
TNET.US	TriNet Group Inc	20190114	42.64	43.52	42.64	43.04	143530	43.04	up	up	correct
TNK.US	Teekay Tankers Ltd	20190114	1.04	1.05	1.02	1.03	86969	8.24	down	down	correct
TNL.US	Travel + Leisure Co	20190114	38.5	38.69	37.97	38.25	908405	34.1371	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190114	3.08	3.11	3.07	3.08	62481	14.161
TOL.US	Toll Brothers Inc	20190114	35.75	36.0752	35.58	35.7	1572101	34.5171	down	up	incorrect
TPB.US	Turning Point Brands Inc	20190114	29.05	29.47	28.73	28.95	98900	28.4215	down	down	correct
TPC.US	Tutor Perini Corporation	20190114	17.89	18.22	17.7	17.94	263491	17.3166	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190114	12.67	12.74	12.46	12.57	2113800	12.57	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190114	612.27	618.2	609.95	615.01	10357	581.2948	up	up	correct
TPR.US	Tapestry Inc	20190114	36.01	36.49	35.64	36.14	2914049	33.4683	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190114	11.93	12.032	11.89	11.97	106083	8.6019	up	up	correct
TPX.US	Tempur Sealy International Inc	20190114	47.44	49.355	47.44	48.82	3633656	12.1076	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190114	18.1	18.1	17.85	17.95	19686	14.2318	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190114	30.6532	31.0397	30.2385	30.3422	59653	28.5003	down	down	correct
TRC.US	Tejon Ranch Co	20190114	18.37	18.57	18.15	18.23	57666	18.23	down	up	incorrect
TREC.US	Trecora Resources	20190114	7.98	8.215	7.89	7.95	75367	7.95	down	down	correct
TREX.US	Trex Company Inc	20190114	67.72	68.125	66.77	66.83	843584	33.415	down	down	correct
TRGP.US	Targa Resources Corp	20190114	41.5	42.1	41.26	41.9	1989808	36.2707	up	up	correct
TRI.US	Thomson Reuters Corporation	20190114	49.01	49.39	48.97	49.33	405852	46.5235	up	up	correct
TRN.US	Trinity Industries Inc	20190114	21.62	21.95	21.52	21.7	1568183	19.7374	up	up	correct
TRNO.US	Terreno Realty Corporation	20190114	37.2	37.35	36.875	36.9	240729	34.706	down	down	correct
TROX.US	Tronox Holdings plc	20190114	9.27	9.335	9.06	9.16	660386	8.5387	down	down	correct
TRP.US	TC Energy Corporation	20190114	40.5	40.81	40.39	40.61	1159444	34.612	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20190114	1.6	1.63	1.57	1.59	4704922	15.9	down	down	correct
TRTN.US	Triton International Limited	20190114	35.44	35.6	34.96	35.37	347438	29.9288	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190114	19.37	19.51	19.29	19.33	93620	13.1809	down	up	incorrect
TRU.US	TransUnion	20190114	55.55	56.28	55.531	56.19	1730400	55.5817	up	down	incorrect
TRV.US	The Travelers Companies Inc	20190114	119.87	120.97	119.79	120.58	1406827	112.1737	up	up	correct
TS.US	Tenaris S.A	20190114	23.29	23.715	23.28	23.51	2047694	21.0246	up	up	correct
TSE.US	Trinseo S.A	20190114	48.65	49.4	48.35	48.53	297131	43.7889	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190114	5.37	5.4	5.36	5.4	96092	4.7381	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190114	19.24	19.495	19.2	19.3	177211	13.2729	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190114	36.13	36.19	35.72	35.76	6146255	33.3449	down	down	correct
TSN.US	Tyson Foods Inc	20190114	57.75	58.15	57.09	57.77	2027705	53.8926	up	up	correct
TSQ.US	Townsquare Media Inc	20190114	5.86	6.19	5.86	6.07	49719	5.6998	up	up	correct
TT.US	Trane Technologies plc	20190114	94.4	95.3	93.91	95.06	803474	70.1791	up	up	correct
TTC.US	The Toro Company	20190114	58.71	59.26	58.4	58.99	407902	56.848	up	up	correct
TTE.US	TotalEnergies SE	20190114	53.65	54.375	53.61	54.3	1219419	45.2156	up	up	correct
TTI.US	TETRA Technologies Inc	20190114	2.3	2.3435	2.19	2.23	1023307	2.23	down	up	incorrect
TTM.US	Tata Motors Limited	20190114	12.87	12.94	12.63	12.75	1525313	12.75	down	up	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190114	14.65	14.68	14.49	14.66	27586	47.9047	up	up	correct
TU.US	TELUS Corporation	20190114	8.57	8.6625	8.56	8.595	755942	14.343	up	up	correct
TUP.US	Tupperware Brands Corporation	20190114	36.87	37.79	36.87	37.2	447879	35.7205	up	up	correct
TV.US	Grupo Televisa S.A.B	20190114	12.25	12.84	12.19	12.65	3408961	12.4441	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190114	24.92	24.95	24.8722	24.94	5448	22.9816	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190114	24.474	24.52	24.36	24.52	4942	22.5991	up	up	correct
TWI.US	Titan International Inc	20190114	6.03	6.14	5.95	5.96	238440	5.9123	down	down	correct
TWLO.US	Twilio Inc	20190114	95.12	98.8	94.03	97.76	3686107	97.76	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20190114	15.37	15.54	15.37	15.54	7615	11.7736	up	up	correct
TWO.US	Two Harbors Investment Corp	20190114	13.9	14.035	13.89	13.95	815757	10.4746	up	up	correct
TWTR.US	Twitter Inc	20190114	32.38	32.75	32.12	32.37	9523030	32.37	down	down	correct
TX.US	Ternium S.A	20190114	28.2	28.75	27.74	28.24	457938	25.0262	up	up	correct
TXT.US	Textron Inc	20190114	47.6	48.265	47.49	48.02	1963952	47.7797	up	up	correct
TY.US	Tri	20190114	24.49	24.645	24.41	24.61	49541	21.8985	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190114	23.16	23.439	23.11	23.33	185360	77.849	up	up	correct
TYL.US	Tyler Technologies Inc	20190114	182.85	184.05	181.27	182.65	165217	182.65	down	down	correct
UA.US	Under Armour Inc	20190114	17.72	18.075	17.68	17.88	1744958	17.88	up	up	correct
UAA.US	Under Armour Inc	20190114	19.52	19.84	19.41	19.71	3672540	19.71	up	up	correct
UAN.US	CVR Partners LP	20190114	3.81	3.88	3.779	3.81	181882	31.9589
UBA.US	Urstadt Biddle Properties Inc	20190114	20.26	20.4	19.91	19.96	72131	17.4485	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190114	16.11	16.11	15.74	15.74	2144	13.655	down	down	correct
UBS.US	UBS Group AG	20190114	13.03	13.33	13.03	13.26	2759276	11.5486	up	up	correct
UDR.US	UDR Inc	20190114	40.05	40.37	39.86	40.12	1081686	36.6146	up	up	correct
UE.US	Urban Edge Properties	20190114	18.86	19.03	18.82	18.9	933353	16.5872	up	up	correct
UFI.US	Unifi Inc	20190114	22	22	19.61	19.98	331627	19.98	down	down	correct
UFS.US	Domtar Corporation	20190114	43.06	43.83	42.7075	43.65	979900	40.9011	up	up	correct
UGI.US	UGI Corporation	20190114	54.08	54.12	53.29	53.59	811113	48.6691	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190114	97.2	97.4499	96.6	97.04	62804	97.04	down	down	correct
UGP.US	Ultrapar Participações S.A	20190114	14.5	14.5699	14.3	14.35	2445092	6.6645	down	down	correct
UHS.US	Universal Health Services Inc	20190114	125.06	127.78	124.44	125.25	1027038	123.8001	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190114	66.7	66.7	64.08	64.37	20658	57.7375	down	down	correct
UI.US	Ubiquiti Inc	20190114	106.98	106.98	101.28	101.39	426465	99.1723	down	down	correct
UIS.US	Unisys Corporation	20190114	12.63	12.95	12.57	12.74	423042	12.74	up	up	correct
UL.US	Unilever PLC	20190114	51.96	51.995	51.705	51.75	988176	46.8502	down	up	incorrect
UMC.US	United Microelectronics Corporation	20190114	1.79	1.8	1.77	1.78	1692847	1.5743	down	down	correct
UMH.US	UMH Properties Inc	20190114	12.57	12.6	12.24	12.28	116598	10.6486	down	down	correct
UNF.US	UniFirst Corporation	20190114	136.56	138.98	136.53	136.83	77805	135.0102	up	up	correct
UNFI.US	United Natural Foods Inc	20190114	12.66	13.66	12.6	13.25	3183318	13.25	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190114	246.59	249.92	246.11	248.06	4955469	236.6577	up	up	correct
UNM.US	Unum Group	20190114	32.08	32.79	32.02	32.53	1332749	28.2805	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190114	24.98	25.15	24.8076	24.92	42837	20.865	down	up	incorrect
UNP.US	Union Pacific Corporation	20190114	152.23	154.24	151.65	153.89	3507132	144.614	up	up	correct
UNVR.US	Univar Solutions Inc	20190114	19.44	20.1	19.37	19.86	1412200	19.86	up	up	correct
UPS.US	United Parcel Service Inc	20190114	97.33	99.65	96.63	99.14	4731266	90.7366	up	down	incorrect
URI.US	United Rentals Inc	20190114	116	118	115.52	116.74	1201997	116.74	up	up	correct
USA.US	Liberty All	20190114	5.64	5.66	5.6	5.62	1156255	4.1484	down	up	incorrect
USAC.US	USA Compression Partners LP	20190114	14.43	14.65	14.15	14.48	346768	9.6872	up	down	incorrect
USB.US	U.S. Bancorp	20190114	47.15	47.9	46.88	47.79	8209610	43.3968	up	up	correct
USDP.US	USD Partners LP	20190114	10.54	10.78	10.43	10.51	26916	7.3828	down	down	correct
USFD.US	US Foods Holding Corp	20190114	33.43	33.8	33.37	33.42	1763500	33.42	down	up	incorrect
USM.US	United States Cellular Corporation	20190114	57.99	58.32	56.36	56.57	201168	56.57	down	down	correct
USNA.US	USANA Health Sciences Inc	20190114	114.47	115.545	113.07	114.1	75943	114.1	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190114	105.26	105.7195	101.82	102.23	127095	99.5751	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190114	6.92	7.29	6.8	6.95	269536	6.95	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190114	22.05	22.09	21.83	21.98	162538	17.6136	down	down	correct
UTI.US	Universal Technical Institute Inc	20190114	3.83	3.97	3.7788	3.87	7482	3.87	up	up	correct
UTL.US	Unitil Corporation	20190114	48.39	48.64	47.05	47.21	36017	43.0561	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190114	37.65	38.255	37.38	37.93	100050	34.4669	up	up	correct
UVV.US	Universal Corporation	20190114	54.85	55.92	54.35	55.66	254111	47.3316	up	down	incorrect
V.US	Visa Inc	20190114	136.99	138.13	136.65	137.1	8666670	134.5665	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190114	78.04	79.75	77.34	78.51	493538	76.1999	up	up	correct
VALE.US	Vale S.A.	20190114	13.91	14.22	13.9	14.13	14188110	11.205	up	up	correct
VAPO.US	Vapotherm Inc	20190114	17	17.33	16.56	16.8	67334	16.8	down	down	correct
VATE.US	Innovate Corp	20190114	3.26	3.43	3.2	3.41	350995	3.41	up	down	incorrect
VBF.US	Invesco Bond Fund	20190114	17.44	17.5	17.4114	17.49	13164	14.6871	up	up	correct
VCIF.US	Vertical Capital Income Fund	20190114	12.18	12.92	12.18	12.18	0	10.057
VCRA.US	Vocera Communications Inc	20190114	39.28	39.401	38.04	38.62	1050188	38.62	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190114	11.78	11.84	11.74	11.771	50521	10.3192	down	down	correct
VEC.US	Vectrus Inc	20190114	23.34	23.94	23.34	23.76	40806	23.76	up	down	incorrect
VEDL.US	Vedanta Limited	20190114	10.95	11.02	10.86	10.97	375159	8.9746	up	up	correct
VEEV.US	Veeva Systems Inc	20190114	97.6	98.08	96.74	97.26	869008	97.26	down	down	correct
VER.US	VEREIT Inc	20190114	7.56	7.64	7.54	7.58	7566589	32.4795	up	up	correct
VET.US	Vermilion Energy Inc	20190114	23.9	24.42	23.7701	23.94	427368	20.2713	up	up	correct
VFC.US	V.F. Corporation	20190114	70.78	72.06	70.27	71.63	3392992	66.4952	up	down	incorrect
VGI.US	Virtus Global Multi	20190114	11.69	11.8	11.67	11.74	48115	8.9184	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190114	12.04	12.0599	12.02	12.05	135939	10.4167	up	up	correct
VGR.US	Vector Group Ltd	20190114	10.2952	10.3619	10.1619	10.2095	901881	7.8504	down	down	correct
VHC.US	VirnetX Holding Corp	20190114	3.84	4.0885	3.75	3.87	798890	3.3195	up	down	incorrect
VHI.US	Valhi Inc	20190114	2.33	2.54	2.3	2.48	1313551	27.4363	up	up	correct
VICI.US	VICI Properties Inc	20190114	20.21	20.5	20.18	20.45	2933944	17.4462	up	up	correct
VIIX.US	VelocityShares VIX Short	20190114	17.06	17.0858	16.42	16.62	58704	83.1	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190114	5.84	5.93	5.75	5.84	2120070	5.84
VIV.US	Telefônica Brasil S.A	20190114	12.9	13.16	12.85	13.01	1972568	10.2627	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20190114	11.63	11.7	11.599	11.65	166632	10.0652	up	down	incorrect
VLO.US	Valero Energy Corporation	20190114	77.75	79.2	77.25	78.95	4496294	67.3189	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190114	6.83	7.02	6.7101	6.99	474545	6.99	up	up	correct
VLT.US	Invesco High Income Trust II	20190114	13.5	13.5999	13.48	13.53	20886	10.4862	up	down	incorrect
VMC.US	Vulcan Materials Company	20190114	100.77	103.395	100.71	102.02	1090576	99.1431	up	up	correct
VMI.US	Valmont Industries Inc	20190114	116.71	120.25	116.71	118.75	118702	114.6287	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20190114	11.74	11.75	11.58	11.67	267458	10.0832	down	down	correct
VNCE.US	Vince Holding Corp	20190114	11.16	11.87	11.16	11.49	18500	11.49	up	up	correct
VNE.US	Veoneer Inc	20190114	29.11	29.78	28.82	29.01	362033	29.01	down	down	correct
VNO.US	Vornado Realty Trust	20190114	64.87	65.04	63.92	64.02	969343	53.5824	down	down	correct
VNTR.US	Venator Materials PLC	20190114	5.05	5.05	4.65	4.78	1222189	4.78	down	up	incorrect
VOC.US	VOC Energy Trust	20190114	4.28	4.4331	4.16	4.39	69104	3.141	up	up	correct
VOYA.US	Voya Financial Inc	20190114	41.97	43.38	41.95	42.71	1621974	41.6546	up	up	correct
VPG.US	Vishay Precision Group Inc	20190114	31.81	32.1085	31.58	31.77	32883	31.77	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190114	12.05	12.05	11.91	11.911	56023	10.3203	down	up	incorrect
VRS.US	Verso Corporation	20190114	25.16	25.61	24.64	25.02	310927	18.8961	down	down	correct
VRT.US	Vertiv Holdings Co	20190114	9.76	9.85	9.76	9.83	27100	9.821	up	up	correct
VRTV.US	Veritiv Corporation	20190114	29.72	30.54	29.565	29.96	62573	29.96	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190114	18.55	18.7	18.38	18.5	955932	17.4177	down	down	correct
VST.US	Vistra Corp	20190114	23.64	23.83	23.31	23.55	4236761	21.6962	down	down	correct
VSTO.US	Vista Outdoor Inc	20190114	11.75	12.28	11.75	11.97	454695	11.97	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190114	10.73	10.7699	10.685	10.73	189962	8.4993
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190114	12.49	12.56	12.4748	12.51	56508	10.9594	up	up	correct
VTOL.US	Bristow Group Inc	20190114	9.89	10.49	9.89	10.27	20547	30.81	up	up	correct
VTR.US	Ventas Inc	20190114	59.97	60.23	59.6	60.08	2801313	52.6233	up	down	incorrect
VVI.US	Viad Corp	20190114	51.28	52	50.79	51.75	71189	51.2535	up	up	correct
VVR.US	Invesco Senior Income Trust	20190114	4.02	4.07	4.02	4.05	555785	3.2932	up	up	correct
VVV.US	Valvoline Inc	20190114	20.65	20.9	20.615	20.7	558916	19.56	up	up	correct
VZ.US	Verizon Communications Inc	20190114	57.83	58.15	57.675	58.03	11342293	51.563	up	down	incorrect
W.US	Wayfair Inc	20190114	94.65	95.74	93	93.66	1278168	93.66	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190114	72.82	73.86	72.26	72.54	501556	71.1633	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20190114	41.99	42.97	41.99	42.63	1141031	40.6753	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190114	25.1463	25.3	25.1	25.1	2991	21.2114	down	down	correct
WAT.US	Waters Corporation	20190114	196.46	197.66	195.23	195.84	484630	195.84	down	down	correct
WBK.US	Westpac Banking Corporation	20190114	18.41	18.63	18.41	18.54	440725	16.2644	up	up	correct
WBS.US	Webster Financial Corporation	20190114	50.66	51.61	50.345	51.26	300434	45.8409	up	up	correct
WBT.US	Welbilt Inc	20190114	12.39	12.78	12.23	12.62	1211075	12.62	up	up	correct
WCC.US	WESCO International Inc	20190114	51.04	51.67	50.8	50.84	294604	50.84	down	down	correct
WCN.US	Waste Connections Inc	20190114	77	78.01	76.66	77.66	686228	75.951	up	down	incorrect
WD.US	Walker & Dunlop Inc	20190114	47.11	47.87	46.9	47.22	170135	44.2715	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190114	12.56	12.56	12.42	12.46	41242	10.4683	down	down	correct
WEC.US	WEC Energy Group Inc	20190114	68.92	68.97	67.8	68.61	2079589	63.0107	down	down	correct
WEI.US	Weidai Ltd	20190114	9.45	9.605	9.45	9.605	937	9.605	up	up	correct
WELL.US	Welltower Inc	20190114	71.32	71.5552	70.88	71.17	1407273	63.0088	down	down	correct
WES.US	Western Midstream Partners LP	20190114	30.38	30.54	29.71	29.8	1366947	22.2058	down	down	correct
WEX.US	WEX Inc	20190114	154.2	156.16	154.01	154.96	238939	154.96	up	up	correct
WF.US	Woori Financial Group Inc	20190114	41.4999	41.4999	41.4999	41.4999	196	37.4392
WFC.US	Wells Fargo & Company	20190114	47.51	48.49	47.4	48.42	23827571	44.1502	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190114	54.89	54.89	54.89	54.89	0	53.0994
WGO.US	Winnebago Industries Inc	20190114	27.78	29.78	27.78	29.01	1114011	28.2406	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190114	48.12	48.77	48.11	48.52	430400	46.3537	up	up	correct
WHD.US	Cactus Inc	20190114	29.51	30.75	29.3	29.66	230018	28.8833	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190114	37.08	37.54	36.45	36.51	28324	28.9469	down	down	correct
WHR.US	Whirlpool Corporation	20190114	122.55	124.88	121.84	123.93	886816	113.0013	up	down	incorrect
WIA.US	Western Asset Inflation	20190114	10.88	10.935	10.88	10.9225	53355	8.7854	up	up	correct
WIT.US	Wipro Limited	20190114	4.89	4.92	4.83	4.9	1200065	3.6444	up	up	correct
WIW.US	Western Asset Inflation	20190114	10.55	10.58	10.54	10.55	55461	9.137
WK.US	Workiva Inc	20190114	37.47	37.47	36.55	37.18	136693	37.18	down	down	correct
WLK.US	Westlake Chemical Corporation	20190114	74.27	75.22	73.31	74.12	699402	70.7015	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190114	23.17	23.31	22.97	22.97	107554	17.9452	down	down	correct
WM.US	Waste Management Inc	20190114	93.08	93.71	92.572	93.11	1771239	88.2563	up	up	correct
WMB.US	The Williams Companies Inc	20190114	24.83	25.41	24.83	25.31	8192761	20.6095	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190114	9.12	9.24	9.1	9.16	211796	7.3181	up	up	correct
WMK.US	Weis Markets Inc	20190114	47.82	48.2	47.48	47.82	54028	44.209
WMS.US	Advanced Drainage Systems Inc	20190114	25.37	25.88	25.29	25.3	114716	23.9052	down	down	correct
WMT.US	Walmart Inc	20190114	94.48	95.45	94.28	94.95	7085094	90.1042	up	down	incorrect
WNC.US	Wabash National Corporation	20190114	14.65	15	14.65	14.87	250225	13.9063	up	up	correct
WNS.US	WNS (Holdings) Limited	20190114	45.09	45.475	44.72	45.03	205704	45.03	down	up	incorrect
WOLF.US	Wolfspeed Inc	20190114	46.64	46.9615	45.5	46.5	1049896	46.5	down	down	correct
WOR.US	Worthington Industries Inc	20190114	35.97	36.13	35.58	35.78	133674	33.3205	down	down	correct
WOW.US	WideOpenWest Inc	20190114	7.91	8.09	7.78	7.97	556167	7.97	up	up	correct
WPC.US	W. P. Carey Inc	20190114	68.64	68.79	68.16	68.3	799826	58.3627	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20190114	19.31	19.56	19.005	19.14	1208251	18.4092	down	down	correct
WPP.US	WPP plc	20190114	56.37	57.72	56.34	57.43	455025	48.838	up	up	correct
WRB.US	W. R. Berkley Corporation	20190114	72.3	73.29	72.11	73.23	466098	46.0163	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190114	24.06	24.2	23.88	24.07	256283	21.0458	up	up	correct
WRI.US	Weingarten Realty Investors	20190114	26.41	26.63	26.3	26.48	932242	22.7239	up	up	correct
WRK.US	WestRock Company	20190114	40.63	40.75	40.08	40.2	2265137	36.4608	down	down	correct
WSM.US	Williams	20190114	52.44	53.8	52.03	53.34	839925	49.6364	up	down	incorrect
WSO.US	Watsco Inc	20190114	142.78	144.32	142.15	142.91	245960	128.3117	up	up	correct
WSR.US	Whitestone REIT	20190114	13.56	13.58	13.34	13.44	219041	11.0162	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190114	103.44	104	102.35	102.66	277429	101.618	down	up	incorrect
WTI.US	W&T Offshore Inc	20190114	5.13	5.38	5.1	5.31	2403854	5.31	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20190114	879.3	889.29	879.3	889.29	15924	886.4862	up	up	correct
WTRG.US	Essential Utilities Inc	20190114	33.83	33.88	33.36	33.53	806033	31.3931	down	down	correct
WTS.US	Watts Water Technologies Inc	20190114	70.02	70.59	69.45	70.1	92111	68.2701	up	down	incorrect
WTTR.US	Select Energy Services Inc	20190114	7.72	7.94	7.72	7.9	356594	7.9	up	up	correct
WU.US	The Western Union Company	20190114	17.42	17.62	17.41	17.5	5238284	15.5234	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190114	78.42	81.19	77.75	80.94	965112	78.8029	up	up	correct
WWW.US	Wolverine World Wide Inc	20190114	32.32	32.72	31.85	32.36	553367	31.1097	up	up	correct
WY.US	Weyerhaeuser Company	20190114	24.1	24.32	23.92	24.08	3548918	21.7454	down	down	correct
X.US	United States Steel Corporation	20190114	20.78	21.25	20.5	20.82	6607572	20.3793	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190114	8.1	8.1	7.9	8.09	51253	5.9096	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20190114	18.29	18.3465	18	18.06	601464	16.6935	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20190114	4.49	4.67	4.38	4.55	455336	3.8759	up	up	correct
XOM.US	Exxon Mobil Corporation	20190114	71.21	71.78	71.12	71.63	11012360	59.6338	up	down	incorrect
XPO.US	XPO Logistics Inc	20190114	59.3923	61.0815	59.0925	60.072	4566162	34.9662	up	up	correct
XPRO.US	Frank’s International NV	20190114	34.74	35.52	34.62	34.74	57600	34.74
XYF.US	X Financial	20190114	5.61	6.09	5.16	5.42	42244	15.9797	down	down	correct
XYL.US	Xylem Inc	20190114	68.86	69.42	68.66	69.16	705774	66.765	up	up	correct
Y.US	Alleghany Corporation	20190114	614.57	620.0185	609.94	614.47	58130	601.3744	down	down	correct
YELP.US	Yelp Inc	20190114	34.15	34.88	33.98	34.48	2009633	34.48	up	up	correct
YETI.US	YETI Holdings Inc	20190114	18.58	19.2	17.35	18.14	4196953	18.14	down	up	incorrect
YEXT.US	Yext Inc	20190114	15.67	15.67	15.25	15.29	400609	15.29	down	down	correct
YPF.US	YPF Sociedad Anónima	20190114	14.53	14.83	14.32	14.61	946475	14.4975	up	up	correct
YRD.US	Yiren Digital Ltd	20190114	11.6	12.03	11.45	11.56	186091	11.56	down	down	correct
YUM.US	Yum! Brands Inc	20190114	90.01	90.49	89.81	90	1409154	85.4187	down	down	correct
YUMC.US	Yum China Holdings Inc	20190114	34.46	34.71	33.75	34.09	1296400	33.2685	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190114	103.37	103.85	102.17	102.69	1271139	100.4812	down	down	correct
ZEN.US	Zendesk Inc	20190114	61.32	62.13	61	61.55	1252282	61.55	up	up	correct
ZEPP.US	Zepp Health Corporation	20190114	10.1	10.18	9.8	9.98	37278	9.98	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190114	33.49	33.9	33.2814	33.71	20257	33.405	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190114	17.11	17.4368	16.84	17.29	1101451	16.7382	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190114	9.55	9.55	9.43	9.51	108585	7.1599	down	down	correct
ZTS.US	Zoetis Inc	20190114	85.34	85.7	84.41	84.5	1592718	83.0291	down	down	correct
ZUO.US	Zuora Inc	20190114	19.9	19.95	19.5	19.77	651627	19.77	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20190114	24.28	24.44	23.95	23.97	416600	23.592	down	down	correct
ZYME.US	Zymeworks Inc	20190114	16	16.45	15.8	15.93	220757	15.93	down	up	incorrect