CollectAI

close-nyse_stocks

2019/01/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190115	69.95	70.75	69.62	70.6	1793061	69.1584	up	up	correct
AA.US	Alcoa Corporation	20190115	28.94	29.47	28.5867	28.9	3770926	28.837	down	down	correct
AAP.US	Advance Auto Parts Inc	20190115	158.62	162.32	158.03	160.28	1023677	156.3514	up	up	correct
AAT.US	American Assets Trust Inc	20190115	40.54	40.87	40.44	40.57	204885	37.1709	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20190115	28.14	28.845	28.14	28.84	225034	22.38	up	down	incorrect
ABB.US	ABB Ltd	20190115	19.33	19.4	19.205	19.26	1838165	17.2316	down	down	correct
ABBV.US	AbbVie Inc	20190115	84.93	85.68	84.45	85.5	7295930	74.0694	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190115	76.99	77.74	76.39	77.26	1667421	73.348	up	up	correct
ABEV.US	Ambev S.A	20190115	4.7	4.75	4.69	4.73	41402301	4.3018	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190115	69.17	70.085	67.82	69.39	217454	69.39	up	up	correct
ABM.US	ABM Industries Incorporated	20190115	34.01	34.7192	33.6	34.55	486585	32.7331	up	up	correct
ABT.US	Abbott Laboratories	20190115	68.41	70.52	68.36	70.47	6306955	67.5172	up	up	correct
AC.US	Associated Capital Group Inc	20190115	39.1	39.2661	37.9601	38.65	4911	37.8526	down	down	correct
ACA.US	Arcosa Inc	20190115	29.6	29.87	28.29	29.57	209888	29.1998	down	down	correct
ACC.US	American Campus Communities Inc	20190115	42.29	42.86	42.125	42.67	432232	37.445	up	up	correct
ACCO.US	ACCO Brands Corporation	20190115	8.36	8.43	8.26	8.41	608593	7.6095	up	up	correct
ACEL.US	WS	20190115	10.05	10.06	10.04	10.06	17000	8.6945	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190115	8.59	8.68	8.45	8.68	118422	8.68	up	up	correct
ACM.US	AECOM	20190115	29.22	29.4	29.03	29.06	552699	29.06	down	down	correct
ACN.US	Accenture plc	20190115	145.08	147.5	145.0108	146.89	1543778	141.0251	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190115	14.34	14.34	14.1425	14.2	263032	10.599	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190115	20.53	20.75	20.53	20.75	25274	13.8505	up	up	correct
ADM.US	Archer	20190115	42.93	43.52	42.895	43.48	2773346	39.6702	up	down	incorrect
ADNT.US	Adient plc	20190115	18.64	18.7	17.82	18.32	1939200	18.32	down	down	correct
ADT.US	ADT Inc	20190115	6.97	7.16	6.86	6.9	2309869	6.0244	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20190115	13.23	13.45	13.23	13.41	190486	9.9379	up	up	correct
AEE.US	Ameren Corporation	20190115	64.77	66.66	64.67	66.04	1794932	61.0835	up	up	correct
AEG.US	Aegon N.V	20190115	4.99	5.0064	4.94	4.97	1428108	4.3216	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190115	39.89	40.2	38.72	39.14	1251831	37.2351	down	down	correct
AENZ.US	Aenza S.A.A	20190115	3.04	3.1499	3.03	3.1	15870	3.1	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20190115	19.77	19.88	19.31	19.74	3199456	18.1151	down	down	correct
AER.US	AerCap Holdings N.V	20190115	45.58	45.79	45.02	45.55	1371084	45.55	down	down	correct
AES.US	The AES Corporation	20190115	15.05	15.475	15.05	15.44	4604436	14.1058	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20190115	12.46	12.5038	12.45	12.47	72710	11.41	up	up	correct
AFG.US	American Financial Group Inc	20190115	92.77	93.47	92.525	93.36	284136	68.8817	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20190115	12.78	12.9	12.47	12.69	112310	12.69	down	down	correct
AFL.US	Aflac Incorporated	20190115	45.85	46.53	45.84	46.4	4011852	43.1493	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190115	14.77	14.78	14.7	14.77	83292	11.8584
AG.US	First Majestic Silver Corp	20190115	5.9	5.9	5.33	5.38	7116551	5.374	down	down	correct
AGCO.US	AGCO Corporation	20190115	61.65	62.02	61.28	61.87	439123	58.8585	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190115	9.2	9.29	9.19	9.29	29923	7.4112	up	up	correct
AGI.US	Alamos Gold Inc	20190115	3.81	4	3.7953	3.92	3425500	3.8066	up	up	correct
AGO.US	Assured Guaranty Ltd	20190115	39.15	39.29	38.47	38.97	759515	36.9328	down	down	correct
AGR.US	Avangrid Inc	20190115	47.73	48.75	47.73	48.61	553906	43.6791	up	up	correct
AGRO.US	Adecoagro S.A	20190115	7.15	7.26	7.1	7.19	343768	7.19	up	down	incorrect
AGS.US	PlayAGS Inc	20190115	24.79	25.03	24.36	24.89	128255	24.89	up	up	correct
AGX.US	Argan Inc	20190115	39.48	39.73	39.07	39.35	111061	35.1892	down	down	correct
AHT.US	PI	20190115	21.14	21.22	20.85	21.22	11584	18.3224	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190115	22.7412	22.99	22.7412	22.99	691	18.6487	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20190115	14.4	14.45	14.28	14.34	73669	11.4037	down	down	correct
AIN.US	Albany International Corp	20190115	66.85	67.51	66.26	66.69	138881	64.4292	down	down	correct
AIR.US	AAR Corp	20190115	37.89	38.12	36.77	37.15	325395	36.6575	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190115	59.41	60.09	57.8	58.78	199451	55.5532	down	down	correct
AIV.US	Apartment Investment and Management Company	20190115	4.8726	4.9425	4.8726	4.9361	564230	4.4172	up	down	incorrect
AIW.US	Arlington Asset Investment Corp	20190115	23.9999	24	23.9163	23.925	1300	20.1106	down	down	correct
AIZ.US	Assurant Inc	20190115	93.37	94.55	93.37	94.5	284118	89.3611	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190115	72.65	73.08	72.37	72.91	921699	69.3441	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190115	36.64	37.045	36.32	36.9	248080	33.2509	up	up	correct
AJX.US	Great Ajax Corp	20190115	12.62	12.67	12.56	12.59	10895	9.916	down	up	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190115	24.1	24.15	24.0501	24.15	3813	19.6972	up	up	correct
AKO.US	B	20190115	23.248	23.248	22.5	22.5	3410	19.5753	down	down	correct
AKR.US	Acadia Realty Trust	20190115	25.88	26.12	25.79	26.03	265961	23.9059	up	up	correct
ALB.US	Albemarle Corporation	20190115	74.97	76.02	73.13	73.64	2128207	70.3878	down	down	correct
ALE.US	ALLETE Inc	20190115	73.17	74.66	73.17	74.37	146694	66.7966	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20190115	21.5	21.74	21.2425	21.71	176935	19.9982	up	down	incorrect
ALG.US	Alamo Group Inc	20190115	81.41	82.71	81.12	81.95	66668	80.8491	up	up	correct
ALIN.US	PE	20190115	20	20.15	19.95	20	8763	15.1112
ALK.US	Alaska Air Group Inc	20190115	64.81	65.8	63.88	64.28	1308177	62.5456	down	down	correct
ALL.US	The Allstate Corporation	20190115	84.16	84.49	83.63	84.23	2553890	78.7254	up	up	correct
ALLE.US	Allegion plc	20190115	82	82.4	80.79	81.75	611252	79.0468	down	up	incorrect
ALLY.US	PA	20190115	25.65	25.65	25.56	25.57	210536	25.57	down	down	correct
ALP.US	PQ	20190115	24.85	24.85	24.5868	24.62	10645	21.3571	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190115	47.42	47.85	47.18	47.68	1141900	45.3183	up	up	correct
ALV.US	Autoliv Inc	20190115	76.26	78.42	75.53	78.18	1365947	73.2043	up	up	correct
ALX.US	Alexander's Inc	20190115	309.75	310.5	309.51	310.26	5003	258.2039	up	up	correct
AM.US	Antero Midstream Corporation	20190115	12.04	12.38	12.04	12.18	795623	7.8555	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190115	18.6	18.71	18.44	18.65	185237	18.65	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190115	14.18	14.45	13.965	14.31	646631	13.2269	up	up	correct
AMCR.US	Amcor plc	20190115	9.35	9.35	9.35	9.35	300	8.1463
AME.US	AMETEK Inc	20190115	70.13	70.43	69.53	69.88	887412	68.4876	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190115	101.85	104	101.57	103.96	443247	102.0354	up	down	incorrect
AMH.US	PH	20190115	23.67	23.87	23.36	23.56	5427	19.7561	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190115	60.94	62.36	60.85	61.61	354279	61.61	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190115	15.58	15.68	15.57	15.57	1107	14.4418	down	down	correct
AMP.US	Ameriprise Financial Inc	20190115	113.65	115.25	112.53	115.18	671563	107.3074	up	up	correct
AMPY.US	Amplify Energy Corp	20190115	9.32	9.68	9.28	9.66	1095805	9.66	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190115	63	63.05	62.7416	62.88	45772	62.88	down	up	incorrect
AMRC.US	Ameresco Inc	20190115	15.03	15.24	14.82	15.09	62842	15.09	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190115	12.97	13.245	12.74	12.94	580977	12.94	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20190115	161.23	163.32	160.63	163.05	1597062	154.1513	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20190115	15.75	15.75	15.51	15.57	1534921	14.4511	down	down	correct
AN.US	AutoNation Inc	20190115	37.2	37.26	36.15	36.85	461277	36.85	down	down	correct
ANET.US	Arista Networks Inc	20190115	216.44	223.5	216.44	222.85	2826940	55.7125	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190115	19.1	19.42	18.94	19.16	1820191	18.041	up	up	correct
ANH.US	PC	20190115	24.6	24.6	24.45	24.5613	2842	20.6716	down	down	correct
ANTM.US	Anthem Inc	20190115	255	261.26	253.69	260.35	1457421	250.8989	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190115	7.78	7.86	7.765	7.86	636161	6.2316	up	up	correct
AON.US	Aon plc	20190115	147.63	149.71	147.2	149.68	832709	145.7411	up	up	correct
AOS.US	A. O. Smith Corporation	20190115	46.32	46.705	45.39	46.01	1065493	43.5057	down	down	correct
AP.US	Ampco	20190115	4.16	4.32	4.15	4.15	13523	4.15	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190115	22.14	22.63	22	22.59	309307	16.6035	up	up	correct
APD.US	Air Products and Chemicals Inc	20190115	154.37	155.4	153.63	155.08	845671	146.1203	up	up	correct
APH.US	Amphenol Corporation	20190115	81.35	81.73	80.87	81.11	1668328	39.3941	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190115	15.49	15.52	15.4	15.5	749335	14.1601	up	up	correct
APO.US	PB	20190115	24.14	24.4	24.0154	24.2	79739	20.2032	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190115	1.13	1.51	1.12	1.51	1176829	22.65	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190115	16.71	16.87	16.38	16.55	187180	13.1102	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190115	10.36	10.6	10.36	10.59	342783	9.398	up	up	correct
AQNA.US	AQNA	20190115	25.69	25.69	25.45	25.46	27113	21.3677	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190115	9.77	9.89	9.53	9.66	581592	9.66	down	down	correct
AR.US	Antero Resources Corporation	20190115	10.8	11.02	10.75	10.94	5061246	10.94	up	up	correct
ARC.US	ARC Document Solutions Inc	20190115	2.55	2.62	2.47	2.59	203742	2.4573	up	up	correct
ARCH.US	Arch Resources Inc	20190115	85.55	86.34	80.07	80.69	360965	77.9021	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190115	8.7	8.73	8.6121	8.65	344296	8.0555	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190115	14.42	14.47	14.35	14.41	92471	11.1369	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190115	119.37	121.02	119.37	120.93	357567	112.5322	up	down	incorrect
ARES.US	Ares Management Corporation	20190115	19.67	20.11	19.53	19.91	456020	17.7365	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190115	25.1168	25.1168	25.1168	25.1168	454	20.7671
ARGO.US	Argo Group International Holdings Ltd	20190115	66.12	66.5625	65.54	66.35	98378	61.737	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190115	17.41	17.555	17.39	17.52	940271	12.7427	up	up	correct
ARL.US	American Realty Investors Inc	20190115	11.6	11.88	11.6	11.7	12431	11.7	up	up	correct
ARLO.US	Arlo Technologies Inc	20190115	7.28	7.85	7.24	7.48	1626337	7.48	up	up	correct
ARMK.US	Aramark	20190115	30.91	31.35	30.9014	31.16	1987382	29.947	up	down	incorrect
AROC.US	Archrock Inc	20190115	9.5	9.54	9.29	9.5	816499	7.6857
ARW.US	Arrow Electronics Inc	20190115	73.47	74	73.12	73.56	437740	73.56	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190115	9.5787	9.5833	9.27	9.4	106802	9.3628	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190115	4.76	4.9857	4.66	4.69	107398	4.6516	down	down	correct
ASG.US	Liberty All	20190115	4.77	4.84	4.73	4.84	332480	3.6507	up	down	incorrect
ASGN.US	ASGN Incorporated	20190115	59.14	59.9	59.0005	59.5	226092	59.5	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190115	74.11	74.84	73.49	74.54	589096	71.4676	up	up	correct
ASIX.US	AdvanSix Inc	20190115	27.36	27.6	27.02	27.57	195323	27.4983	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190115	2.42	2.49	2.4	2.45	30359	2.45	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190115	170.15	175.97	170.15	175.38	42602	165.7212	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190115	3.7	3.8	3.7	3.77	760655	3.4119	up	down	incorrect
ATCO.US	PI	20190115	23.54	23.54	23.0847	23.3	22862	18.2638	down	down	correct
ATEN.US	A10 Networks Inc	20190115	6.25	6.58	6.25	6.47	512973	6.4504	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190115	47.37	48.05	47.17	47.85	310556	47.85	up	up	correct
ATHM.US	Autohome Inc	20190115	68.55	71.406	67.51	68.04	2030615	66.8336	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190115	24.48	24.73	23.86	24.41	1303884	24.41	down	down	correct
ATKR.US	Atkore Inc	20190115	21.85	22.08	21.63	21.88	173119	21.88	up	up	correct
ATO.US	Atmos Energy Corporation	20190115	90.8	93.1	90.8	92.61	440220	86.9897	up	up	correct
ATR.US	AptarGroup Inc	20190115	93.97	95.4	93.9	94.81	213878	91.4537	up	up	correct
ATTO.US	Atento S.A	20190115	3.95	4.03	3.82	4.01	700521	20.1586	up	up	correct
ATUS.US	Altice USA Inc	20190115	17.16	17.56	17.13	17.41	2861116	17.41	up	up	correct
AU.US	AngloGold Ashanti Limited	20190115	12.48	12.59	12.145	12.31	3266928	11.8687	down	down	correct
AUD.US	Audacy Inc	20190115	7.08	7.14	7	7.08	660624	6.7444
AUY.US	Yamana Gold Inc	20190115	2.46	2.48	2.39	2.41	8821691	2.3064	down	down	correct
AVA.US	Avista Corporation	20190115	40.54	41.06	40.42	40.71	391943	36.2343	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190115	6.88	6.95	6.76	6.81	139021	5.8348	down	down	correct
AVB.US	AvalonBay Communities Inc	20190115	178.41	180.67	178.41	179.79	422022	164.8351	up	up	correct
AVD.US	American Vanguard Corporation	20190115	16.91	17	16.825	16.97	137367	16.7578	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190115	13.58	13.63	13.46	13.54	160710	10.0196	down	up	incorrect
AVLR.US	Avalara Inc	20190115	38.03	38.9396	37.8	38.41	193904	38.0485	up	up	correct
AVNS.US	Avanos Medical Inc	20190115	43	44.28	42.96	43.82	402257	43.82	up	up	correct
AVNT.US	Avient Corporation	20190115	30.24	30.7	30	30.52	466690	28.3607	up	down	incorrect
AVY.US	Avery Dennison Corporation	20190115	94	94.04	93.3	93.74	595298	89.0047	down	down	correct
AVYA.US	Avaya Holdings Corp	20190115	15.64	15.74	15.46	15.67	436524	15.67	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190115	11.05	11.13	11.05	11.09	213226	9.0786	up	up	correct
AWI.US	Armstrong World Industries Inc	20190115	64.46	64.71	63.36	63.92	237600	62.1708	down	down	correct
AWK.US	American Water Works Company Inc	20190115	90.33	92.57	90.33	91.42	1064919	87.1598	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20190115	5.46	5.5	5.44	5.48	371997	4.2179	up	up	correct
AWR.US	American States Water Company	20190115	64.19	65.3	64.1544	64.76	109694	61.7629	up	up	correct
AX.US	Axos Financial Inc	20190115	27.29	27.37	26.88	27.25	293322	27.25	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190115	13.32	14.24	13.31	13.87	3509877	13.87	up	up	correct
AXP.US	American Express Company	20190115	98.61	98.87	97.74	97.99	5795081	94.1705	down	up	incorrect
AXR.US	AMREP Corporation	20190115	6.3	6.3	6.3	6.3	140	6.3
AXS.US	PE	20190115	23.25	23.25	23.12	23.2	49937	19.9295	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190115	24.54	24.82	24.06	24.21	1800800	24.21	down	down	correct
AYI.US	Acuity Brands Inc	20190115	121.23	121.745	118.805	119.1	359190	117.6046	down	down	correct
AYX.US	Alteryx Inc	20190115	65.42	69.45	65.42	69.02	829517	69.02	up	up	correct
AZO.US	AutoZone Inc	20190115	826.51	831.36	819.5	829.58	287195	829.58	up	up	correct
AZRE.US	Azure Power Global Limited	20190115	8.69	8.978	8.69	8.69	4779	8.69
AZUL.US	Azul S.A	20190115	30.05	30.23	29.65	29.68	735586	29.68	down	down	correct
AZZ.US	AZZ Inc	20190115	44.05	44.16	43.43	43.92	135895	41.8189	down	down	correct
B.US	Barnes Group Inc	20190115	55.89	56.13	55.2	55.73	100662	53.569	down	down	correct
BA.US	The Boeing Company	20190115	352	353.315	347.98	352.24	2940908	342.2706	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190115	150.68	154.17	149.9643	150.88	15003060	150.88	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190115	13.35	13.35	13.25	13.27	10560	11.9508	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190115	46.4	46.96	46.39	46.67	787315	44.5086	up	up	correct
BAK.US	Braskem S.A	20190115	26.21	26.28	25.83	25.91	282213	20.539	down	up	incorrect
BAM.US	Brookfield Asset Management Inc	20190115	40.5231	40.6025	40.2501	40.5331	1220047	26.0592	up	down	incorrect
BANC.US	PE	20190115	25.36	25.47	25.3242	25.47	7987	20.7801	up	up	correct
BAP.US	Credicorp Ltd	20190115	231.38	231.62	229.57	229.97	282827	197.739	down	down	correct
BAX.US	Baxter International Inc	20190115	66.63	67.63	66.18	67.54	3893431	65.1638	up	up	correct
BB.US	BlackBerry Limited	20190115	7.5	7.56	7.445	7.53	1779450	7.53	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190115	12.64	12.9296	12.44	12.81	437392	12.4062	up	up	correct
BBD.US	Banco Bradesco S.A	20190115	9.2479	9.3223	9.157	9.281	13793024	6.7177	up	down	incorrect
BBDC.US	Barings BDC Inc	20190115	9.62	9.7	9.5401	9.63	79768	7.8303	up	up	correct
BBDO.US	Banco Bradesco S.A	20190115	9.9501	10.0899	9.84	9.96	3055	8.7965	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190115	14.19	14.19	14.08	14.16	31327	12.7363	down	down	correct
BBL.US	BHP Group	20190115	41.23	41.57	40.93	41.31	1247296	33.3094	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20190115	21.3	21.43	21.2391	21.39	104952	18.1585	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190115	34.81	34.82	34.1626	34.56	27706	33.8873	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190115	5.69	5.76	5.68	5.76	5144058	5.0309	up	up	correct
BBW.US	Build	20190115	4.63	5.24	4.6	5.02	96131	4.7273	up	up	correct
BBWI.US	Bath Body Works Inc	20190115	21.336	21.724	21.231	21.4977	3287103	19.5953	up	down	incorrect
BBY.US	Best Buy Co. Inc	20190115	57.25	57.4199	56.09	56.67	3795612	52.3096	down	down	correct
BCC.US	Boise Cascade Company	20190115	25.32	25.47	24.66	24.94	207129	21.1024	down	down	correct
BCE.US	BCE Inc	20190115	41.45	42.205	41.4	41.93	1120019	35.3195	up	up	correct
BCH.US	Banco de Chile	20190115	30.12	30.65	29.95	30.16	36172	26.8733	up	up	correct
BCO.US	The Brink's Company	20190115	69.89	70.64	69.42	70.36	197629	68.2416	up	up	correct
BCS.US	Barclays PLC	20190115	8.12	8.235	8.01	8.22	5605436	7.445	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190115	7.7	7.7	7.59	7.66	442580	6.3651	down	down	correct
BDC.US	Belden Inc	20190115	50.67	51.23	49.98	50.96	511729	50.3117	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190115	8.22	8.29	8.1801	8.25	381964	6.4592	up	up	correct
BDN.US	Brandywine Realty Trust	20190115	13.57	13.67	13.5	13.67	2271281	11.5955	up	down	incorrect
BDX.US	Becton Dickinson and Company	20190115	227.01	231.14	227.01	230.78	845676	221.87	up	up	correct
BE.US	Bloom Energy Corporation	20190115	12.13	13.4	12.0534	12.59	442424	12.59	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190115	11.08	11.77	11.08	11.64	135264	7.5127	up	up	correct
BEN.US	Franklin Resources Inc	20190115	30.24	30.67	30.07	30.66	2530788	27.3175	up	up	correct
BERY.US	Berry Global Group Inc	20190115	50.39	50.57	50.05	50.19	779340	50.19	down	up	incorrect
BEST.US	BEST Inc	20190115	4.65	4.725	4.59	4.71	631600	4.71	up	up	correct
BF.US	B	20190115	45.65	46.17	45.4467	46	1261763	45.0052	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20190115	110.13	113.81	109.76	112.56	214500	112.56	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190115	12.85	12.89	12.74	12.78	106097	11.1204	down	down	correct
BFS.US	Saul Centers Inc	20190115	50.65	50.9799	49.61	50.42	27146	43.1858	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190115	12.49	12.51	12.46	12.48	33176	11.1869	down	down	correct
BG.US	Bunge Limited	20190115	54.65	54.65	52.92	53.23	2250600	47.9624	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190115	16.74	16.93	16.69	16.91	77533	12.7695	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190115	8.68	8.68	8.6	8.62	52774	2.0696	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190115	11.89	11.97	11.82	11.92	146152	9.6456	up	up	correct
BGS.US	B&G Foods Inc	20190115	29.78	30.32	29.65	30.31	434144	24.35	up	up	correct
BGSF.US	BGSF Inc	20190115	22.12	22.97	21.7952	22.68	33632	20.0823	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190115	12.03	12.04	11.99	12	136236	9.8545	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190115	5.2	5.26	5.2	5.22	277879	4.2738	up	up	correct
BH.US	Biglari Holdings Inc	20190115	127.14	127.14	120.05	120.05	7499	120.05	down	down	correct
BHC.US	Bausch Health Companies Inc	20190115	22.15	22.6573	22.08	22.34	3228437	22.34	up	up	correct
BHE.US	Benchmark Electronics Inc	20190115	23.03	23.24	22.83	22.97	247828	21.4437	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190115	12.82	12.85	12.77	12.81	636139	10.9225	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190115	28	28.12	27.6	28.12	189620	25.4916	up	up	correct
BHP.US	BHP Group	20190115	47.26	47.815	47.14	47.53	2629983	39.3323	up	up	correct
BHR.US	PD	20190115	9.71	9.75	9.55	9.62	172566	2.4284	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190115	15.44	15.4799	15.4	15.4	4910	13.9538	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190115	35.52	36.73	34.61	34.95	598509	34.95	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20190115	10.36	10.51	10.32	10.48	232501	9.3957	up	up	correct
BIG.US	Big Lots Inc	20190115	31.32	31.5	30.85	31.37	861532	28.007	up	down	incorrect
BIO.US	Bio	20190115	236.68	239.28	236.68	237.9	282192	237.9	up	up	correct
BIT.US	BlackRock Multi	20190115	16.04	16.08	15.95	16.03	92537	12.4099	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190115	23.5	24.345	23.21	24.2	957133	24.2	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190115	48.24	49.49	48.14	49.41	6215761	45.4608	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190115	7.69	7.93	7.68	7.86	917790	7.86	up	down	incorrect
BKE.US	The Buckle Inc	20190115	18.1	18.1	17.57	17.6	329540	12.4371	down	down	correct
BKH.US	Black Hills Corporation	20190115	62.24	63.84	62.22	63.77	339843	57.9321	up	up	correct
BKI.US	Black Knight Inc	20190115	46.93	47.83	46.62	47.53	525986	47.53	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190115	13.68	13.71	13.64	13.64	32426	11.9273	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20190115	5.82	5.82	5.77	5.8	93143	4.8061	down	down	correct
BKU.US	BankUnited Inc	20190115	32.12	32.34	31.71	32.18	771484	29.6611	up	up	correct
BLD.US	TopBuild Corp	20190115	47.75	48.48	46.57	48.15	236881	48.15	up	up	correct
BLDR.US	Builders FirstSource Inc	20190115	12.29	12.55	11.91	12.21	848186	12.21	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190115	13.56	13.7227	13.56	13.65	57308	11.8673	up	up	correct
BLK.US	BlackRock Inc	20190115	396.55	401.12	393.4	400.71	846997	371.8465	up	up	correct
BLL.US	Ball Corporation	20190115	48.38	49.46	48.345	49.3	2827773	48.141	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190115	14.05	14.08	14.02	14.06	66010	11.3694	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190115	18.22	18.3092	17.79	17.93	74696	14.4009	down	down	correct
BMA.US	Banco Macro S.A	20190115	53	53.58	52.38	52.75	204400	50.281	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190115	39.09	40.41	38.7867	39.99	31325	33.8888	up	down	incorrect
BMI.US	Badger Meter Inc	20190115	50.99	51.67	50.99	51.62	79725	50.1434	up	up	correct
BML.US	PL	20190115	20.7	20.77	20.57	20.76	48720	18.2429	up	up	correct
BMO.US	Bank of Montreal	20190115	69.75	70.7	69.75	70.6	484420	61.6619	up	up	correct
BMY.US	Bristol	20190115	48.29	49.83	48	49.72	23116881	45.5529	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190115	5.24	5.24	4.9923	5.17	258131	5.17	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20190115	53.74	54.01	53.38	53.96	485300	46.6605	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190115	12.58	12.6	12.56	12.57	20987	11.0478	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190115	9.85	9.97	9.85	9.94	262970	8.248	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190115	22.04	22.13	20.26	22.05	1489481	22.05	up	up	correct
BOX.US	Box Inc	20190115	19.26	19.48	18.85	19.33	1727798	19.33	up	up	correct
BP.US	BP p.l.c	20190115	40.26	40.65	39.96	40.24	4860404	33.3616	down	down	correct
BPMP.US	BP Midstream Partners LP	20190115	16.56	16.96	16.56	16.8	199976	12.3952	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190115	24	24.84	23.76	24.59	411422	20.9649	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20190115	99.15	100.38	98.93	100.04	499057	95.1314	up	up	correct
BRC.US	Brady Corporation	20190115	45.81	45.99	45.21	45.64	480898	43.4845	down	up	incorrect
BRFS.US	BRF S.A	20190115	6.16	6.16	6	6.06	2115917	6.06	down	down	correct
BRK.US	B	20190115	195.79	197.25	195.201	196.94	3206723	196.94	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190115	10.02	10.0299	10.02	10.02	2744	8.5643
BRO.US	Brown & Brown Inc	20190115	27.77	27.995	27.63	27.92	674325	27.2261	up	up	correct
BRSP.US	Brightspire Capital Inc	20190115	16.59	16.77	16.5	16.6	222700	13.7511	up	up	correct
BRT.US	BRT Apartments Corp	20190115	12.77	13.05	12.63	12.93	31817	10.7449	up	up	correct
BRW.US	Voya Prime Rate Trust	20190115	4.72	4.74	4.7	4.74	246445	4.2121	up	up	correct
BRX.US	Brixmor Property Group Inc	20190115	15.69	15.94	15.61	15.83	2492100	13.7843	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190115	21.89	22	21.4729	22	8071	18.9636	up	up	correct
BSAC.US	Banco Santander	20190115	30.85	31.135	30.8	30.93	363376	27.1648	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190115	12.5525	12.606	12.1632	12.2606	785219	10.4344	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190115	11.2	11.37	11.12	11.36	597952	10.6467	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20190115	16	16.151	16	16.02	54022	12.3901	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190115	6.53	6.57	6.47	6.56	1107596	6.0356	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190115	29.58	29.81	29.35	29.79	77205	23.7762	up	up	correct
BTA.US	BlackRock Long	20190115	11.39	11.4	11.35	11.3653	22532	9.8616	down	down	correct
BTCM.US	BIT Mining Limited	20190115	13.3	13.36	12.2948	12.95	94136	12.95	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20190115	32.28	32.45	31.94	32.23	4342628	25.7392	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190115	31.65	31.88	31.25	31.8	81215	25.9243	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190115	21.42	21.59	21.42	21.52	105397	19.6736	up	up	correct
BTU.US	Peabody Energy Corporation	20190115	32.4	32.65	31.4	31.54	679894	28.8842	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190115	11.67	11.72	11.67	11.7	141651	9.5807	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190115	20.01	20.17	19.71	19.71	18273	16.3687	down	up	incorrect
BURL.US	Burlington Stores Inc	20190115	164.61	165.91	163.02	164.39	423400	164.39	down	down	correct
BV.US	BrightView Holdings Inc	20190115	14.09	14.52	14.06	14.32	654300	14.32	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190115	29.75	30.1	29.4	29.5	34800	29.1276	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190115	15.82	15.82	14.95	15.01	1581086	14.9283	down	down	correct
BWA.US	BorgWarner Inc	20190115	39.54	39.78	38.84	39.5	1056580	37.4938	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190115	10.91	10.98	10.88	10.98	89950	8.9074	up	down	incorrect
BWXT.US	BWX Technologies Inc	20190115	40.64	41.19	40.31	41.06	533900	39.3984	up	up	correct
BX.US	The Blackstone Group Inc	20190115	32.2	32.58	31.99	32.23	2823993	28.7249	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190115	25.49	28.6	25.49	27.38	164364	27.38	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190115	32.95	33.17	32.925	33.15	677905	26.2689	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20190115	12.55	12.77	12.55	12.77	208475	10.685	up	up	correct
BXP.US	Boston Properties Inc	20190115	118.17	119.3	118.05	119.07	422826	107.7462	up	down	incorrect
BY.US	Byline Bancorp Inc	20190115	17.16	17.29	16.89	17.29	25750	16.8704	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20190115	25.47	25.6	24.9	25.28	1694067	25.0324	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190115	13.01	13.1	13.01	13.02	30126	11.4547	up	down	incorrect
BZH.US	Beazer Homes USA Inc	20190115	11.87	11.95	11.65	11.77	266819	11.77	down	down	correct
C.US	PN	20190115	26.6	26.6	26.5	26.6	117413	26.6
CAAP.US	Corporación América Airports S.A	20190115	7.02	7.02	6.79	6.87	67438	6.87	down	down	correct
CABO.US	Cable One Inc	20190115	853.19	853.94	834.51	845.12	24109	830.2445	down	up	incorrect
CACI.US	CACI International Inc	20190115	147.78	149.735	147.4	149.2	122094	149.2	up	up	correct
CAE.US	CAE Inc	20190115	19.76	19.82	19.59	19.75	80864	19.424	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190115	18.97	19.04	18.8865	19.01	61703	15.5355	up	up	correct
CAG.US	Conagra Brands Inc	20190115	20.85	21.17	20.81	21.12	5798611	19.2621	up	up	correct
CAH.US	Cardinal Health Inc	20190115	47.42	47.67	47.05	47.63	2632771	42.8847	up	up	correct
CAI.US	PB	20190115	24.2	24.41	23.9635	24.41	7088	19.5164	up	up	correct
CAJ.US	Canon Inc	20190115	28.04	28.08	27.865	27.92	363195	25.0767	down	down	correct
CAL.US	Caleres Inc	20190115	30.08	30.42	29.84	30.2	233023	28.4337	up	down	incorrect
CALX.US	Calix Inc	20190115	8.89	9.63	8.81	9.53	1076785	9.53	up	up	correct
CANG.US	Cango Inc	20190115	7.236	7.236	7.236	7.236	209	5.9772
CAPL.US	CrossAmerica Partners LP	20190115	16.28	16.9399	16	16.55	42135	11.5801	up	up	correct
CARS.US	Cars.com Inc	20190115	22.86	23.47	22.65	23.4	490182	23.4	up	up	correct
CAT.US	Caterpillar Inc	20190115	132.11	133.11	129.56	130.69	3224080	121.514	down	down	correct
CATO.US	The Cato Corporation	20190115	14.9	14.9	14.55	14.79	169331	12.8715	down	down	correct
CB.US	Chubb Limited	20190115	131.69	133.13	130.33	132.45	2143897	124.3504	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190115	24.07	24.37	24.03	24.19	957186	22.4468	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190115	8.6	8.62	8.52	8.56	20888	6.9553	down	down	correct
CBL.US	PE	20190115	12.3056	12.705	12.3	12.59	35341	12.59	up	down	incorrect
CBRE.US	CBRE Group Inc	20190115	42.45	42.62	41.93	42.59	1570776	42.59	up	up	correct
CBT.US	Cabot Corporation	20190115	45.19	45.33	44.45	44.76	274379	40.8157	down	up	incorrect
CBU.US	Community Bank System Inc	20190115	61.59	62.15	60.83	61.96	137370	57.4226	up	up	correct
CBZ.US	CBIZ Inc	20190115	20.14	20.32	20.07	20.14	129739	20.14
CC.US	The Chemours Company	20190115	32.91	33.275	32.19	32.67	1714624	28.2739	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190115	106.71	107.85	106.4	107.4	1271754	97.665	up	up	correct
CCJ.US	Cameco Corporation	20190115	12.09	12.41	12.075	12.41	3202772	12.2237	up	up	correct
CCK.US	Crown Holdings Inc	20190115	46.92	47.75	46.68	47.56	916124	47.1935	up	up	correct
CCL.US	Carnival Corporation & plc	20190115	52.46	52.92	52.19	52.92	3969538	50.2315	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190115	3.12	3.2199	3.094	3.2199	2579	3.2199	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20190115	5.39	5.58	5.36	5.52	50330	5.52	up	up	correct
CCS.US	Century Communities Inc	20190115	21.68	21.81	21.19	21.5	338274	21.3706	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20190115	26.7	26.75	26.17	26.44	90968	21.6239	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190115	35.85	37.49	35.11	36.64	269507	36.64	up	down	incorrect
CDE.US	Coeur Mining Inc	20190115	4.83	4.865	4.43	4.52	3871520	4.52	down	down	correct
CDR.US	PC	20190115	18.4001	18.62	18.4	18.62	1441	14.7912	up	up	correct
CE.US	Celanese Corporation	20190115	94	94.68	92.88	93.97	1214200	88.0044	down	up	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20190115	28.89	28.89	28.53	28.83	7880	28.3318	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190115	23.45	23.74	23.1043	23.59	4500	21.6064	up	up	correct
CEIX.US	CONSOL Energy Inc	20190115	32.36	32.8389	31.365	31.95	287553	31.95	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190115	6.69	6.8	6.57	6.57	9184	5.5731	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190115	60.05	61.5	60.05	61.3	142760	45.8556	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190115	7.99	8.11	7.95	8.06	208667	52.9899	up	up	correct
CEPU.US	Central Puerto S.A	20190115	10.15	10.36	10.085	10.28	150766	10.0236	up	up	correct
CEQP.US	P	20190115	9	9	9	9	0	6.6138
CF.US	CF Industries Holdings Inc	20190115	42.89	43.67	42.59	43.3	1793692	39.6259	up	up	correct
CFX.US	Colfax Corporation	20190115	22.22	22.34	21.82	21.96	1390292	21.96	down	down	correct
CFXA.US	Colfax Corporation	20190115	106.25	106.25	106.25	106.25	70548	99.0443
CGA.US	China Green Agriculture Inc	20190115	0.5126	0.5521	0.5126	0.52	141922	6.24	up	up	correct
CGAU.US	Centerra Gold Inc	20190115	4.39	4.39	4.33	4.33	5000	4.1685	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20190115	30.47	31.0098	30.47	30.67	86259	27.2623	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190115	66.81	67.68	66.81	67.38	1463519	64.9771	up	up	correct
CHE.US	Chemed Corporation	20190115	276.05	286.72	275.075	284.31	177398	281.7427	up	up	correct
CHGG.US	Chegg Inc	20190115	32.31	32.78	32.17	32.71	1273698	32.71	up	up	correct
CHH.US	Choice Hotels International Inc	20190115	74.04	75.07	73.88	75	747832	73.7248	up	up	correct
CHK.US	PD	20190115	50.59	50.59	49.65	50.0468	1529	41.22	down	down	correct
CHN.US	The China Fund Inc	20190115	17.72	17.95	17.72	17.81	51217	10.2636	up	up	correct
CHRA.US	Charah Solutions Inc	20190115	7.2412	7.34	6.5	6.51	23859	6.51	down	down	correct
CHS.US	Chico's FAS Inc	20190115	6.01	6.03	5.8	5.83	2892604	5.1296	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190115	34.6	34.69	34.49	34.54	138413	30.7978	down	down	correct
CI.US	Cigna Corporation	20190115	192.34	197.33	191.85	196.55	2945972	192.9842	up	up	correct
CIA.US	Citizens Inc	20190115	7.49	7.69	7.42	7.67	65317	7.67	up	up	correct
CIB.US	Bancolombia S.A	20190115	43.59	44.1	43.44	43.51	146151	40.2075	down	down	correct
CIEN.US	Ciena Corporation	20190115	36.7	37.64	36.61	37.63	2109231	37.63	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190115	2.2606	2.28	2.25	2.26	71685	1.8046	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190115	3.72	3.76	3.65	3.69	6029893	3.0734	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190115	14.76	14.92	14.71	14.89	78511	12.5657	up	up	correct
CINR.US	Ciner Resources LP	20190115	24	24.49	23.7075	24.49	13778	21.1286	up	up	correct
CIO.US	PA	20190115	22.9446	22.95	22.4401	22.93	3979	19.0581	down	down	correct
CIR.US	CIRCOR International Inc	20190115	26.49	26.83	26.1	26.62	123547	26.62	up	up	correct
CIXX.US	CI Financial Corp	20190115	13.2815	13.2815	13.2815	13.2815	10141	12.8143
CL.US	Colgate	20190115	61.65	62.51	61.6	62.22	2580272	57.9459	up	down	incorrect
CLB.US	Core Laboratories N.V	20190115	68.68	69.37	67.85	68.43	332787	65.1928	down	up	incorrect
CLF.US	Cleveland	20190115	8.61	8.72	8.38	8.41	5174947	7.3251	down	down	correct
CLH.US	Clean Harbors Inc	20190115	55.34	56.39	55.22	56	697552	56	up	up	correct
CLI.US	Mack	20190115	19.87	20.15	19.87	20.03	398273	18.8049	up	up	correct
CLPR.US	Clipper Realty Inc	20190115	13.2	13.31	13.05	13.17	26789	11.458	down	down	correct
CLR.US	Continental Resources Inc	20190115	46.52	47.26	46.41	46.85	1583785	46.1255	up	up	correct
CLS.US	Celestica Inc	20190115	9.13	9.17	8.98	9.06	357644	9.06	down	down	correct
CLW.US	Clearwater Paper Corporation	20190115	29.75	30.08	29.57	29.88	56360	29.88	up	up	correct
CLX.US	The Clorox Company	20190115	151.75	154.195	151.74	152.62	856299	141.9158	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190115	80.21	80.53	79.63	80.47	326929	69.5442	up	up	correct
CMA.US	Comerica Incorporated	20190115	73.88	74.21	72.75	74.04	2070432	64.3221	up	up	correct
CMC.US	Commercial Metals Company	20190115	15.97	16.18	15.705	15.78	1653505	14.8328	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190115	6.11	6.32	6	6.08	671294	3.1835	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190115	503	517	500.12	514.49	715217	514.49	up	down	incorrect
CMI.US	Cummins Inc	20190115	140.43	140.65	138.1	138.9	1435402	128.0077	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190115	7.18	7.22	7.16	7.2	498212	5.7277	up	down	incorrect
CMP.US	Compass Minerals International Inc	20190115	44.65	45.55	44.3021	45.51	429148	39.5175	up	up	correct
CMRE.US	PE	20190115	23.16	23.16	22.31	23.12	40893	18.1426	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190115	24.7001	24.8899	24.4239	24.77	8158	21.1142	up	up	correct
CMSC.US	CMS Energy Corp	20190115	24.98	25	24.85	24.9	7472	21.4253	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190115	4.32	4.34	4.3	4.32	130332	3.7592
CNA.US	CNA Financial Corporation	20190115	45	45.25	44.7	45.24	154554	36.6626	up	up	correct
CNC.US	Centene Corporation	20190115	122	125.3	119.37	125.12	4175480	62.56	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20190115	5.6505	5.66	5.6029	5.66	5505	5.66	up	up	correct
CNHI.US	CNH Industrial N.V	20190115	9.79	9.815	9.69	9.73	548863	9.1977	down	down	correct
CNI.US	Canadian National Railway Company	20190115	82.35	82.57	81.19	81.28	848354	75.8867	down	down	correct
CNK.US	Cinemark Holdings Inc	20190115	40.03	40.39	39.53	39.9	890757	37.8855	down	down	correct
CNMD.US	CONMED Corporation	20190115	64.59	66.02	64.59	65.79	115579	64.1718	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20190115	17.75	18.11	17.75	18.07	216516	18.07	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20190115	29.3	29.72	29.195	29.29	5085290	26.5024	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190115	27.57	28.07	27.49	28.07	6998704	22.359	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190115	7.76	7.8451	7.47	7.7	499253	3.6857	down	down	correct
CNS.US	Cohen & Steers Inc	20190115	34.13	35.02	34.07	34.72	93586	30.302	up	down	incorrect
CNX.US	CNX Resources Corporation	20190115	12.85	13.08	12.77	12.92	1739738	12.92	up	up	correct
CO.US	Global Cord Blood Corporation	20190115	5.92	6.01	5.84	5.9	254255	5.9	down	down	correct
COE.US	China Online Education Group	20190115	7.23	7.7	7.21	7.25	8150	7.25	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190115	24.61	25.17	24.45	24.8	5487572	23.3982	up	up	correct
COLD.US	Americold Realty Trust	20190115	27.54	27.83	27.4	27.75	1250196	25.9667	up	up	correct
COO.US	The Cooper Companies Inc	20190115	259.73	269.7	259.21	268.68	318163	268.5349	up	down	incorrect
COP.US	ConocoPhillips	20190115	66.04	66.78	65.76	66.03	4504145	60.2277	down	up	incorrect
COR.US	CoreSite Realty Corporation	20190115	92.34	93.935	92.11	93.3	283347	82.7807	up	up	correct
CORR.US	PA	20190115	24.12	24.32	24.12	24.29	9178	18.8531	up	up	correct
COTY.US	Coty Inc	20190115	7.19	7.36	7.165	7.29	4208336	6.9014	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20190115	195.12	195.59	192.83	193.75	3039685	35.9505	down	down	correct
CPA.US	Copa Holdings S.A	20190115	86.46	86.46	83.14	84.46	440600	81.4653	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190115	10.1808	10.19	9.47	9.47	3489	7.4457	down	down	correct
CPB.US	Campbell Soup Company	20190115	34.94	35.6	34.8	35.53	3292936	32.6023	up	up	correct
CPE.US	Callon Petroleum Company	20190115	8.44	8.52	8.28	8.36	531563	83.6	down	up	incorrect
CPF.US	Central Pacific Financial Corp	20190115	25.76	25.92	25.46	25.91	205922	23.03	up	up	correct
CPG.US	Crescent Point Energy Corp	20190115	3.27	3.4	3.21	3.35	2959909	3.2669	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190115	81.87	83.55	81.67	83.18	40708	79.0096	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190115	12.61	12.6624	12.32	12.43	160010	10.939	down	down	correct
CPRI.US	Capri Holdings Limited	20190115	40.5	40.5	39.67	40.32	1329100	40.32	down	down	correct
CPS.US	Cooper	20190115	71.24	71.24	66.62	70.24	294851	70.24	down	down	correct
CPT.US	Camden Property Trust	20190115	89.25	90.4	88.7221	89.97	561694	82.1185	up	up	correct
CR.US	Crane Co	20190115	76.63	76.94	76	76.47	111598	71.7433	down	down	correct
CRD.US	B	20190115	9.35	9.54	9.3392	9.43	7012	8.7896	up	down	incorrect
CRH.US	CRH plc	20190115	28.05	28.19	27.92	28.09	660105	25.9402	up	up	correct
CRI.US	Carter's Inc	20190115	80.83	80.83	78.53	79.42	585703	76.2094	down	up	incorrect
CRK.US	Comstock Resources Inc	20190115	6.54	6.8	6.5	6.69	222358	6.69	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190115	116.95	118.53	115.76	116.46	463715	116.46	down	down	correct
CRM.US	salesforce.com inc	20190115	146.35	149.86	145.8	149.19	5350387	149.19	up	up	correct
CRS.US	Carpenter Technology Corporation	20190115	41.78	41.94	40.38	41.11	165098	38.1348	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20190115	12.49	13.1591	12.3956	12.99	53585	9.8173	up	up	correct
CRY.US	CryoLife Inc	20190115	27.02	27.68	26.92	27.67	70658	27.67	up	up	correct
CS.US	Credit Suisse Group AG	20190115	11.81	11.89	11.73	11.88	3235288	11.1956	up	up	correct
CSAN.US	W	20190115	39	40.19	38.64	39.61	1410500	39.256	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190115	105.8	105.84	103.9	104.56	398849	100.4745	down	up	incorrect
CSLT.US	Castlight Health Inc	20190115	2.43	2.51	2.42	2.47	215380	2.47	up	up	correct
CSR.US	PC	20190115	23.6	23.6	23.5	23.6	166498	20.1933
CSTM.US	Constellium SE	20190115	7.59	7.78	7.47	7.74	809724	7.74	up	up	correct
CSU.US	Capital Senior Living Corporation	20190115	7.5001	7.9251	7.5001	7.8501	4593	110.5634	up	up	correct
CSV.US	Carriage Services Inc	20190115	16.82	17	16.58	16.99	107830	16.3225	up	up	correct
CTA.US	PB	20190115	100	100	99.8155	100	1301	89.2006
CTBB.US	Qwest Corp. NT	20190115	20.63	20.63	20.32	20.4	62583	16.7513	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190115	21.19	21.23	20.9	20.95	57737	17.1672	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190115	12.33	12.94	11.75	12.3	278141	12.3	down	down	correct
CTLT.US	Catalent Inc	20190115	33.72	34.265	33.52	34.07	867741	34.07	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190115	10.0064	10.04	9.99	10.04	100702	10.04	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190115	9.33	9.48	9.33	9.47	15941	35.5644	up	up	correct
CTRA.US	Coterra Energy Inc	20190115	24.61	25.17	24.45	24.8	5487600	22.524	up	up	correct
CTS.US	CTS Corporation	20190115	27.57	27.61	26.92	27.56	141909	27.1015	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190115	8.24	8.28	8.08	8.18	191220	7.0062	down	down	correct
CTZ.US	Qwest Corp. NT	20190115	20.98	21.1	20.76	20.91	44273	18.5883	down	down	correct
CUBE.US	CubeSmart	20190115	28.82	29.52	28.77	29.42	1213678	26.4288	up	up	correct
CUBI.US	PF	20190115	24.5131	24.7	24.4584	24.551	4107	20.4632	up	up	correct
CUK.US	Carnival Corporation & plc	20190115	52.55	52.66	51.98	52.65	505612	49.8689	up	up	correct
CULP.US	Culp Inc	20190115	18.97	19.3	18.74	19.1	68096	17.4959	up	up	correct
CURO.US	CURO Group Holdings Corp	20190115	11.81	11.99	11.47	11.97	256428	11.3871	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190115	8.37	8.46	8.31	8.37	983667	30.4198
CVA.US	Covanta Holding Corporation	20190115	14.95	15.11	14.89	15.04	547025	13.2369	up	up	correct
CVEO.US	Civeo Corporation	20190115	2.17	2.22	2.09	2.13	395131	25.56	down	down	correct
CVI.US	CVR Energy Inc	20190115	29.1878	29.3302	28.7683	29.2827	311781	22.01	up	up	correct
CVNA.US	Carvana Co	20190115	35.05	35.78	34.04	35.56	2326488	35.56	up	up	correct
CVS.US	CVS Health Corporation	20190115	64.68	64.82	63.14	63.74	15501538	58.2559	down	down	correct
CVX.US	Chevron Corporation	20190115	111.98	113.07	111.51	112.12	4226071	96.8867	up	down	incorrect
CW.US	Curtiss	20190115	106.4	108	106.05	107.99	160854	106.0528	up	up	correct
CWEN.US	Clearway Energy Inc	20190115	14.28	14.38	13.44	14.09	2144659	12.3193	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190115	13.96	14.0688	13.292	13.87	629130	12.0404	down	down	correct
CWH.US	Camping World Holdings Inc	20190115	13.7	13.86	13.1	13.83	822778	11.7168	up	up	correct
CWK.US	Cushman & Wakefield plc	20190115	15.86	16.22	15.85	15.91	494973	15.91	up	up	correct
CWT.US	California Water Service Group	20190115	45.17	46.01	45.17	45.6	149167	43.446	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190115	5.23	5.25	5.15	5.2	7328434	5.0691	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190115	4.85	4.85	4.79	4.79	81077	4.1578	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190115	9.23	9.38	9.23	9.32	59954	8.0923	up	up	correct
CXP.US	Columbia Property Trust Inc	20190115	19.95	20.3	19.95	20.25	825235	15.68	up	down	incorrect
CXW.US	CoreCivic Inc	20190115	18.97	19.2	18.8	19.17	522979	16.7942	up	up	correct
CYD.US	China Yuchai International Limited	20190115	14.74	14.89	14.41	14.65	35394	11.9098	down	down	correct
CYH.US	Community Health Systems Inc	20190115	3.68	4.13	3.68	3.97	2761823	3.97	up	up	correct
CZZ.US	Cosan Limited	20190115	10.05	10.15	9.795	9.86	1269913	9.2519	down	down	correct
D.US	Dominion Energy Inc	20190115	67.52	68.95	67.41	68.88	5780944	60.9028	up	down	incorrect
DAC.US	Danaos Corporation	20190115	0.94	0.98	0.85	0.88	1924	12.0517	down	down	correct
DAL.US	Delta Air Lines Inc	20190115	47.97	49.29	46.85	47.83	11569500	46.2469	down	down	correct
DAN.US	Dana Incorporated	20190115	16.59	17.23	16.11	16.58	2154424	15.8079	down	up	incorrect
DAR.US	Darling Ingredients Inc	20190115	20.38	20.675	20.19	20.64	637097	20.64	up	up	correct
DAVA.US	Endava plc	20190115	23.36	23.9399	22.93	23	13362	23	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190115	8.52	8.63	8.47	8.63	5264244	8.4828	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190115	3.88	4.07	3.88	3.98	1096146	3.98	up	up	correct
DBI.US	Designer Brands Inc	20190115	26.11	26.52	25.81	26.49	1421244	24.6756	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190115	19.55	19.7	19.4953	19.64	75899	15.697	up	up	correct
DBRG.US	PJ	20190115	19.6	19.85	19.6	19.7681	18095	16.1791	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190115	8.22	8.22	8.15	8.17	45763	6.6427	down	down	correct
DCI.US	Donaldson Company Inc	20190115	46.3	46.3	45.343	45.73	578501	43.6364	down	down	correct
DCM.US	NTT DOCOMO INC	20190115	9790	9790	9690	9690	717230	9690	down	down	correct
DCO.US	Ducommun Incorporated	20190115	36.44	37	36.01	36.65	39368	36.65	up	up	correct
DCP.US	PC	20190115	23.5	23.5	23.28	23.325	10434	17.8033	down	down	correct
DD.US	DuPont de Nemours Inc	20190115	54.84	55.51	54.38	55.01	4401876	74.4087	up	up	correct
DDD.US	3D Systems Corporation	20190115	11.11	11.53	11.0966	11.41	1839856	11.41	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190115	12.05	12.23	12	12.01	30407	9.2633	down	down	correct
DDS.US	Dillard's Inc	20190115	64.18	64.38	63.33	64	423651	62.2234	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190115	26.36	26.42	26.1	26.19	24054	20.8907	down	down	correct
DE.US	Deere & Company	20190115	157.26	158.75	155.765	157.05	1369063	150.3863	down	down	correct
DEA.US	Easterly Government Properties Inc	20190115	16.86	17.02	16.81	17	271609	14.699	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20190115	114.3	115.18	112.6	113.87	593680	113.87	down	down	correct
DEI.US	Douglas Emmett Inc	20190115	35.08	35.56	35.06	35.53	673814	32.457	up	up	correct
DELL.US	Dell Technologies Inc	20190115	43.05	43.7	42.48	43.01	2829122	21.7993	down	up	incorrect
DEO.US	Diageo plc	20190115	140.62	141.3036	140.02	141.14	460476	131.6668	up	up	correct
DESP.US	Despegar.com Corp	20190115	14.01	14.01	13.41	13.81	609676	13.81	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190115	9.08	9.11	9.05	9.11	75877	7.2271	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190115	15.49	16.18	15.41	16.15	157888	16.15	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190115	21.82	21.98	21.77	21.97	84446	17.8269	up	up	correct
DFS.US	Discover Financial Services	20190115	62.92	63.08	62.11	62.94	1913081	58.7176	up	up	correct
DG.US	Dollar General Corporation	20190115	28.2375	28.5625	27.975	28.0425	2798977	109.679	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190115	83.77	85.06	83.38	85.03	944278	80.3518	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190115	2.85	2.87	2.84	2.86	151730	2.2182	up	up	correct
DHI.US	D.R. Horton Inc	20190115	38.51	39.01	38.01	38.48	4851891	37.1782	down	down	correct
DHT.US	DHT Holdings Inc	20190115	4.25	4.35	4.25	4.31	274858	3.2335	up	up	correct
DHX.US	DHI Group Inc	20190115	1.95	2.04	1.9463	2.01	91358	2.01	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190115	16.73	17	16.73	17	85908	14.1364	up	down	incorrect
DIN.US	Dine Brands Global Inc	20190115	80.61	81.04	74.35	75.6	382831	69.4822	down	down	correct
DIS.US	The Walt Disney Company	20190115	112.3	113.18	110.61	111.76	9800910	110.4106	down	down	correct
DK.US	Delek US Holdings Inc	20190115	32.18	32.43	31.735	31.97	1000638	29.3968	down	down	correct
DKL.US	Delek Logistics Partners LP	20190115	28.95	29.85	28.95	29.28	32097	21.1036	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190115	33.87	34.22	33.51	33.58	1435607	29.7736	down	down	correct
DLB.US	Dolby Laboratories Inc	20190115	63.52	64.58	63.35	63.5	322500	61.3166	down	up	incorrect
DLNG.US	PB	20190115	22.2	22.44	22.0293	22.4	28240	16.1277	up	up	correct
DLX.US	Deluxe Corporation	20190115	42.83	43.17	42.51	43.01	240061	38.9031	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190115	12.44	12.44	12.34	12.34	56275	10.76	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190115	21.34	21.89	21.11	21.6118	60587	16.2426	up	down	incorrect
DNOW.US	NOW Inc	20190115	13.51	13.62	13.16	13.32	597261	13.32	down	up	incorrect
DNP.US	DNP Select Income Fund Inc	20190115	10.85	10.96	10.85	10.9	383241	8.8855	up	up	correct
DOC.US	Physicians Realty Trust	20190115	16.25	16.51	16.21	16.31	998691	14.1006	up	up	correct
DOOR.US	Masonite International Corporation	20190115	51.89	52.115	50.76	51.92	136872	51.92	up	up	correct
DOV.US	Dover Corporation	20190115	78.13	78.5	77.65	78.1	579826	74.1808	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190115	13.24	13.43	13.24	13.35	85391	9.8348	up	up	correct
DPZ.US	Domino's Pizza Inc	20190115	244.38	249.67	242.87	247.89	582502	241.4103	up	down	incorrect
DQ.US	Daqo New Energy Corp	20190115	26.02	26.48	25.4	25.81	370505	5.162	down	up	incorrect
DRD.US	DRDGOLD Limited	20190115	2.12	2.1494	2.1	2.1	15237	1.8225	down	down	correct
DRE.US	Duke Realty Corporation	20190115	27.75	27.955	27.51	27.83	1980888	25.811	up	up	correct
DRI.US	Darden Restaurants Inc	20190115	106.44	107.51	105.475	107.26	955273	101.4792	up	up	correct
DRQ.US	Dril	20190115	37.86	38.11	36.54	37.32	395242	37.32	down	down	correct
DS.US	PD	20190115	24.9012	24.9012	24.85	24.85	1977	21.3999	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20190115	18.81	18.81	18.62	18.7	309154	13.8508	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190115	7.3	7.31	7.26	7.28	124997	6.3343	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190115	10.35	10.41	10.3495	10.39	93729	8.3382	up	up	correct
DSX.US	PB	20190115	24.43	24.43	23.9765	24.0001	1870	19.1077	down	down	correct
DTE.US	DTE Energy Company	20190115	109.44	111.91	109.44	111.25	1474067	86.3054	up	up	correct
DTF.US	DTF Tax	20190115	12.83	12.87	12.83	12.85	11391	11.6968	up	up	correct
DTLA.US	P	20190115	20.8975	21.0888	20.8875	21	15835	21	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190115	23.51	23.63	23.346	23.425	39583	20.1483	down	down	correct
DTY.US	DTE Energy Company	20190115	25.83	25.84	25.676	25.84	15895	21.7876	up	up	correct
DUKB.US	Duke Energy Corp	20190115	24.82	24.87	24.68	24.81	60658	21.2173	down	up	incorrect
DVA.US	DaVita Inc	20190115	56.04	56.93	55.77	56.77	1240711	56.77	up	down	incorrect
DVD.US	Dover Motorsports Inc	20190115	1.94	2.03	1.94	1.97	16324	1.734	up	up	correct
DVN.US	Devon Energy Corporation	20190115	26.4	26.59	26.24	26.4	6300967	23.4981
DXC.US	DXC Technology Company	20190115	60.45	60.82	59.89	60.71	1820659	58.3577	up	up	correct
DY.US	Dycom Industries Inc	20190115	58.97	58.97	57.293	58.22	205686	58.22	down	down	correct
E.US	Eni S.p.A	20190115	32.61	32.81	32.42	32.63	189678	26.9269	up	up	correct
EAF.US	GrafTech International Ltd	20190115	13.67	13.78	13.14	13.39	1898727	12.8004	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190115	23.65	23.69	23.23	23.25	48004	21.645	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20190115	10.95	11.05	10.94	11.01	61611	8.0217	up	up	correct
EAT.US	Brinker International Inc	20190115	48.76	48.97	47.025	47.68	991699	45.4605	down	up	incorrect
EB.US	Eventbrite Inc	20190115	30.55	31.14	30.27	30.74	77939	30.74	up	up	correct
EBF.US	Ennis Inc	20190115	19.95	20.06	19.52	19.59	96142	17.2119	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190115	8.32	8.35	8.07	8.13	898914	7.0705	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190115	62.89	64.77	62.8349	64.74	330254	64.74	up	up	correct
EC.US	Ecopetrol S.A	20190115	18.4	18.83	18.38	18.62	777789	15.0546	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20190115	14.28	14.565	13.81	14.49	575360	9.9552	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190115	25.71	25.94	25.56	25.921	2374	20.7545	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190115	24.815	24.88	24.75	24.7525	1837	21.6017	down	down	correct
ECL.US	Ecolab Inc	20190115	148	150.09	148	150.03	588522	145.8849	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190115	11.13	11.25	11.075	11.18	46531	11.18	up	down	incorrect
ECVT.US	Ecovyst Inc	20190115	14.48	14.53	14.19	14.22	53803	10.104	down	down	correct
ED.US	Consolidated Edison Inc	20190115	74.15	75.85	74.15	75.79	2157210	67.6201	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190115	6.56	6.61	6.55	6.56	369352	5.2348
EDF.US	Stone Harbor Emerging Markets Income Fund	20190115	12.3	12.4	12.2	12.36	147609	8.4615	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190115	11.83	12.06	11.73	11.77	77820	8.3446	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190115	27.45	28.015	26.8	27.12	99659	27.12	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20190115	60.83	63.7	60.66	62.92	18539640	6.292	up	up	correct
EEA.US	The European Equity Fund Inc	20190115	8.07	8.12	8.0474	8.05	5890	7.3995	down	down	correct
EEX.US	Emerald Holding Inc	20190115	12.8	13.02	12.75	12.97	96178	12.5215	up	up	correct
EFL.US	Eaton Vance Floating	20190115	8.9006	8.914	8.77	8.81	69307	7.5741	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190115	13.02	13.07	12.98	13.04	64204	10.6861	up	up	correct
EFT.US	Eaton Vance Floating	20190115	13.13	13.26	13.13	13.23	111527	10.9363	up	up	correct
EFX.US	Equifax Inc	20190115	96.25	98.4	96.18	97.41	1891850	94.643	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190115	13.07	13.0854	12.98	12.9901	3261	11.71	down	down	correct
EGHT.US	8x8 Inc	20190115	19.85	20.17	19.78	20.04	314424	20.04	up	up	correct
EGO.US	Eldorado Gold Corporation	20190115	2.95	2.98	2.825	2.94	2153554	2.94	down	up	incorrect
EGP.US	EastGroup Properties Inc	20190115	94.06	96.49	93.95	95.45	154697	89.3807	up	up	correct
EGY.US	VAALCO Energy Inc	20190115	1.79	1.85	1.7879	1.85	169374	1.85	up	up	correct
EHC.US	Encompass Health Corporation	20190115	65.11	66.51	65.09	65.95	509581	63.0397	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190115	9.03	9.1	9.03	9.09	353221	7.1292	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190115	9.37	9.37	9.32	9.36	46786	8.5336	down	down	correct
EIG.US	Employers Holdings Inc	20190115	42.62	43.17	42.5	43.05	102608	39.8708	up	up	correct
EIX.US	Edison International	20190115	56.16	56.58	54.6	55.05	5251275	49.0333	down	up	incorrect
EL.US	The Estée Lauder Companies Inc	20190115	125.01	126.02	124.58	125.08	1579309	122.1432	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190115	31.66	32.03	31.08	31.71	2067649	31.71	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190115	24.08	24.08	23.8523	24.06	6086	21.3533	down	down	correct
ELF.US	e.l.f. Beauty Inc	20190115	8.32	8.55	8.1938	8.3	350602	8.3	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190115	9.06	9.09	8.94	8.97	881598	3.8773	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190115	98.95	100.18	98.95	99.52	668058	46.9495	up	up	correct
ELVT.US	Elevate Credit Inc	20190115	4.88	4.9	4.66	4.75	123918	4.75	down	down	correct
ELY.US	Callaway Golf Company	20190115	16.22	16.47	16.17	16.47	904390	16.4128	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190115	13.14	13.205	13.12	13.2	292875	10.177	up	up	correct
EME.US	EMCOR Group Inc	20190115	63.85	64.04	62.96	63.53	365783	62.6827	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190115	13.81	13.9444	13.81	13.82	26625	11.1313	up	up	correct
EMN.US	Eastman Chemical Company	20190115	76.19	76.49	75.17	75.72	836773	68.6774	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190115	9.38	9.54	9.3226	9.49	39891	35.7433	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190115	23.71	23.71	23.3701	23.45	24207	21.3199	down	up	incorrect
EMR.US	Emerson Electric Co	20190115	61.87	61.98	61.08	61.52	2649575	56.704	down	down	correct
ENB.US	Enbridge Inc	20190115	34.95	35.7	34.91	35.59	5425827	29.1095	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190115	25.32	25.32	25.08	25.11	86262	22.1289	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190115	14.76	14.95	14.7	14.93	469447	10.7244	up	up	correct
ENIA.US	Enel Américas S.A	20190115	9.97	10.18	9.95	10.11	2307756	8.7498	up	up	correct
ENIC.US	Enel Chile S.A	20190115	5.21	5.25	5.12	5.21	286069	4.3119
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190115	23.7651	23.77	23.75	23.77	2805	20.4954	up	up	correct
ENLC.US	EnLink Midstream LLC	20190115	10.76	11.29	10.705	11.23	1715209	7.9934	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190115	26	26	25.56	25.75	6667	23.18	down	down	correct
ENS.US	EnerSys	20190115	80.34	81.11	79.01	80.43	173218	78.116	up	up	correct
ENV.US	Envestnet Inc	20190115	50.03	51.78	49.39	51.74	435518	51.74	up	down	incorrect
ENVA.US	Enova International Inc	20190115	22.47	22.62	22.05	22.4	157691	22.4	down	down	correct
ENZ.US	Enzo Biochem Inc	20190115	3.11	3.3069	3.08	3.26	77295	3.26	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20190115	5.15	5.1757	5.12	5.13	114683	3.8146	down	down	correct
EOG.US	EOG Resources Inc	20190115	98.97	99.94	98	98.59	2452677	90.4464	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190115	13.35	13.63	13.32	13.63	168249	11.0364	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190115	16.17	16.4	16.17	16.4	188001	13.4926	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190115	20.13	20.23	20.085	20.23	46175	17.9626	up	down	incorrect
EP.US	PC	20190115	45.1645	45.1645	45.1645	45.1645	2707	45.1645
EPAC.US	Enerpac Tool Group Corp	20190115	21.97	22.14	21.49	21.9	228810	21.7779	down	up	incorrect
EPAM.US	EPAM Systems Inc	20190115	130.1	133.52	130.1	133.25	227321	133.25	up	up	correct
EPC.US	Edgewell Personal Care Company	20190115	38.49	39.18	38.215	38.94	413467	38.1735	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190115	27.41	27.69	27.32	27.37	3506063	21.6251	down	up	incorrect
EPR.US	PG	20190115	21.79	21.84	21.65	21.84	35638	18.2756	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190115	14.25	14.51	14.25	14.35	98731	12.6713	up	up	correct
EQC.US	PD	20190115	25.6	25.6	25.6	25.6	543	21.6056
EQNR.US	Equinor ASA	20190115	22.34	22.585	22.29	22.43	1007711	19.8139	up	up	correct
EQR.US	Equity Residential	20190115	67.76	68.705	67.7	68.46	1354921	62.3119	up	up	correct
EQS.US	Equus Total Return Inc	20190115	1.8693	1.8948	1.8101	1.8948	9396	1.8948	up	up	correct
EQT.US	EQT Corporation	20190115	20.9	21.27	20.55	20.95	3755210	20.6606	up	up	correct
ERF.US	Enerplus Corporation	20190115	9.11	9.26	9.1	9.19	489557	8.5814	up	up	correct
ERJ.US	Embraer S.A	20190115	23.33	23.44	23.1	23.4	618807	23.4	up	up	correct
ES.US	Eversource Energy	20190115	65.3	66.91	65.3	66.41	1484402	61.1307	up	up	correct
ESE.US	ESCO Technologies Inc	20190115	65.44	65.7	64.43	65.37	122147	64.6926	down	down	correct
ESGC.US	Eros STX Global Corporation	20190115	9.21	9.4525	9.17	9.26	199203	9.26	up	up	correct
ESI.US	Element Solutions Inc	20190115	11.48	11.57	11.06	11.15	1445500	10.9829	down	down	correct
ESNT.US	Essent Group Ltd	20190115	36.66	37.22	36.25	37.17	507961	35.7849	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190115	14.8	14.9	14.73	14.88	686467	13.9518	up	up	correct
ESS.US	Essex Property Trust Inc	20190115	249.13	253.77	249.13	252.6	291259	232.2196	up	up	correct
ESTC.US	Elastic N.V	20190115	72.08	74.39	71.51	73.68	240422	73.68	up	down	incorrect
ESTE.US	Earthstone Energy Inc	20190115	6.49	6.635	6.445	6.56	87324	6.56	up	up	correct
ETB.US	Eaton Vance Tax	20190115	14.31	14.5	14.26	14.5	74768	11.481	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190115	18.46	18.46	17.93	18.18	224000	15.165	down	down	correct
ETG.US	Eaton Vance Tax	20190115	14.4	14.52	14.3812	14.51	174514	11.577	up	up	correct
ETI.US	P	20190115	13.5	13.5	13.5	13.5	9366132	7.3929
ETJ.US	Eaton Vance Risk	20190115	8.56	8.62	8.55	8.6	309709	6.8245	up	up	correct
ETN.US	Eaton Corporation plc	20190115	70.54	70.54	69.215	69.88	1814904	64.1131	down	up	incorrect
ETO.US	Eaton Vance Tax	20190115	20.14	20.55	20.14	20.55	53024	16.1718	up	up	correct
ETP.US	P	20190115	18.21	18.21	18.21	18.21	126	16.7638
ETR.US	Entergy Corporation	20190115	84.64	87.31	84.47	86.64	1847526	77.7719	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190115	21.06	21.53	20.9	21.01	1854911	15.7321	down	down	correct
ETV.US	Eaton Vance Tax	20190115	14.28	14.3677	14.25	14.33	305068	10.9661	up	up	correct
ETW.US	Eaton Vance Tax	20190115	9.73	9.82	9.71	9.82	335368	7.7415	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190115	19.5208	19.68	19.4	19.4	17348	17.2192	down	down	correct
ETY.US	Eaton Vance Tax	20190115	10.78	10.92	10.76	10.91	415180	8.5932	up	down	incorrect
EURN.US	Euronav NV	20190115	7.7	7.77	7.67	7.75	129652	6.3633	up	up	correct
EVA.US	Enviva Partners LP	20190115	29.65	29.8	29.36	29.52	39442	23.7855	down	down	correct
EVC.US	Entravision Communications Corporation	20190115	3.59	3.69	3.49	3.51	227337	3.0216	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190115	6.1	6.12	6.09	6.11	75136	5.0579	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190115	12.6256	12.7255	12.6256	12.6955	43037	10.0942	up	up	correct
EVH.US	Evolent Health Inc	20190115	18.08	18.6	18.04	18.12	655508	18.12	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20190115	11.5	11.5	11.41	11.45	90514	10.084	down	down	correct
EVR.US	Evercore Inc	20190115	81.02	81.36	79.25	81.22	335786	74.953	up	down	incorrect
EVRG.US	Evergy Inc	20190115	55.92	56.83	55.92	56.35	2722929	50.8857	up	up	correct
EVRI.US	Everi Holdings Inc	20190115	6.42	6.67	6.33	6.64	759574	6.64	up	up	correct
EVT.US	Eaton Vance Tax	20190115	20.28	20.54	20.2696	20.54	210400	16.4443	up	up	correct
EVTC.US	EVERTEC Inc	20190115	27.46	27.8	27.3	27.68	547798	27.1903	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190115	155.1	162.77	155	162.09	7925754	54.03	up	up	correct
EXD.US	Eaton Vance Tax	20190115	8.92	9.059	8.92	9.04	93751	7.3918	up	up	correct
EXG.US	Eaton Vance Tax	20190115	7.74	7.94	7.74	7.93	711542	6.3265	up	up	correct
EXK.US	Endeavour Silver Corp	20190115	2.19	2.2	2.08	2.08	761798	2.08	down	down	correct
EXP.US	Eagle Materials Inc	20190115	65.46	65.86	63.42	64.21	597878	63.4918	down	down	correct
EXPR.US	Express Inc	20190115	5.21	5.235	5.1	5.16	1531745	5.16	down	down	correct
EXR.US	Extra Space Storage Inc	20190115	90.23	91.8	89.97	91.58	483300	83.2436	up	down	incorrect
EXTN.US	Exterran Corporation	20190115	18.96	19.27	18.66	18.88	103400	18.88	down	down	correct
FAF.US	First American Financial Corporation	20190115	46.88	47.4199	46.66	46.82	434476	42.6625	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190115	29.48	29.61	28.34	28.56	423862	28.0713	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190115	42.57	42.71	41.39	42.04	1270104	40.3761	down	down	correct
FBK.US	FB Financial Corporation	20190115	36.03	36.85	35.62	36.69	34365	35.5262	up	up	correct
FBP.US	First BanCorp	20190115	8.95	9.15	8.825	9.13	1309761	8.538	up	up	correct
FC.US	Franklin Covey Co	20190115	23.9445	24.18	23.1	23.71	43563	23.71	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20190115	12.84	12.96	12.7	12.95	292772	11.5952	up	up	correct
FCN.US	FTI Consulting Inc	20190115	67.3	68.13	66.74	67.89	216879	67.89	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20190115	26.07	26.52	26.07	26.51	241053	23.3406	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190115	24.99	24.99	24.99	24.99	200	20.8346
FCT.US	First Trust Senior Floating Rate Income Fund II	20190115	11.7	11.76	11.7	11.76	54246	9.0707	up	up	correct
FCX.US	Freeport	20190115	11.85	11.965	11.44	11.57	26038939	11.2959	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190115	13.61	13.64	13.51	13.64	54850	10.8997	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20190115	30.32	30.32	29.74	30.1	144863	29.1263	down	down	correct
FDS.US	FactSet Research Systems Inc	20190115	203.37	208.13	202.94	207.88	249544	201.8668	up	up	correct
FDX.US	FedEx Corporation	20190115	171.47	172.65	169.02	170.63	2165376	163.6641	down	down	correct
FE.US	FirstEnergy Corp	20190115	37.95	38.47	37.82	38.12	5188628	33.7259	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190115	2.63	2.67	2.6	2.6	2039	2.4825	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190115	11.03	11.12	10.9781	11.1	182901	8.2977	up	down	incorrect
FENG.US	Phoenix New Media Limited	20190115	3.125	3.21	3.12	3.15	209038	0.2125	up	up	correct
FERG.US	Ferguson plc	20190115	67.87	67.87	67.87	67.87	0	62.6907
FET.US	Forum Energy Technologies Inc	20190115	4.96	5.1	4.94	5.03	792332	100.6	up	up	correct
FF.US	FutureFuel Corp	20190115	16.46	16.66	16.26	16.63	80179	10.0188	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190115	13.75	13.87	13.73	13.87	62681	11.1806	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190115	17.54	17.6854	17.47	17.65	101954	14.3602	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190115	5.8235	5.86	5.78	5.82	99163	4.4039	down	up	incorrect
FHI.US	Federated Hermes Inc	20190115	25.13	25.29	24.59	25.29	824595	21.7404	up	up	correct
FICO.US	Fair Isaac Corporation	20190115	203.63	209.32	202.195	208.51	188054	208.51	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190115	14.46	14.69	14.3891	14.69	52767	12.1318	up	up	correct
FINV.US	FinVolution Group	20190115	3.75	3.797	3.63	3.72	948500	3.2158	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190115	103.9	105.14	103.57	104.71	1160160	101.2739	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190115	8.88	8.88	8.8	8.86	92139	8.1455	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20190115	48.05	48.05	47.125	47.9	325766	46.7482	down	down	correct
FL.US	Foot Locker Inc	20190115	57.1	57.78	56.51	57.02	2799626	52.7409	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190115	17.86	17.99	17.797	17.91	16673	14.5782	up	up	correct
FLNG.US	FLEX LNG Ltd	20190115	1.418	1.418	1.418	1.418	500	14.18
FLO.US	Flowers Foods Inc	20190115	19.21	19.515	19.12	19.47	1739744	17.5663	up	up	correct
FLOW.US	SPX FLOW Inc	20190115	31.95	31.95	31.37	31.9	253200	31.7717	down	down	correct
FLR.US	Fluor Corporation	20190115	36.89	36.9067	36.3001	36.5	1072731	35.0386	down	up	incorrect
FLS.US	Flowserve Corporation	20190115	41.44	41.5	40.89	41.44	703827	39.0269
FLT.US	FLEETCOR Technologies Inc	20190115	189	192.01	188.3	191.05	480680	191.05	up	up	correct
FMC.US	FMC Corporation	20190115	79.67	80.19	78.975	79.23	665794	65.2615	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190115	12.76	12.84	12.76	12.84	32352	11.2436	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190115	34.12	34.365	34.06	34.23	135527	32.4348	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190115	92.87	94.83	92.76	94.31	241184	89.1777	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190115	13.28	13.4	13.24	13.3	6534	11.4861	up	up	correct
FN.US	Fabrinet	20190115	54.31	54.98	53.57	54.62	351120	54.62	up	up	correct
FNB.US	PE	20190115	26.97	26.99	26.527	26.98	14812	22.2728	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20190115	30.61	30.61	26.641	29.31	3789800	29.31	down	down	correct
FNF.US	Fidelity National Financial Inc	20190115	34.02	34.33	33.912	34.15	1077213	30.7846	up	up	correct
FNV.US	Franco	20190115	70.84	70.97	69.515	69.95	611124	68.2212	down	down	correct
FOE.US	Ferro Corporation	20190115	16.27	16.67	16.1395	16.42	356444	16.42	up	up	correct
FOF.US	Cohen & Steers Closed	20190115	11.69	11.8299	11.69	11.82	46662	9.4817	up	up	correct
FOR.US	Forestar Group Inc	20190115	15.56	15.685	15.23	15.43	41242	15.43	down	down	correct
FPAC.US	U	20190115	9.7	9.72	9.7	9.71	100745	8.4042	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190115	20.59	20.67	20.51	20.58	233050	16.8109	down	down	correct
FPH.US	Five Point Holdings LLC	20190115	7.78	7.79	7.6	7.6	79010	7.6	down	down	correct
FPI.US	Farmland Partners Inc	20190115	6.03	6.03	5.79	5.95	232900	5.5431	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190115	8.4	8.48	8.38	8.45	153618	6.4651	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190115	30.27	30.68	30.23	30.58	566987	28.595	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190115	12.48	12.51	12.44	12.46	106956	10.184	down	down	correct
FRO.US	Frontline Ltd	20190115	5.79	5.84	5.6206	5.66	384409	4.6367	down	down	correct
FRT.US	PC	20190115	22.11	22.11	21.93	22.0286	20464	19.2162	down	up	incorrect
FSK.US	FS KKR Capital Corp	20190115	5.88	5.88	5.8	5.84	444138	16.0471	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190115	3.67	3.67	3.47	3.52	991704	3.52	down	down	correct
FSS.US	Federal Signal Corporation	20190115	21.56	21.83	21.22	21.5	146379	20.8411	down	down	correct
FT.US	Franklin Universal Trust	20190115	6.47	6.56	6.47	6.54	38789	5.5646	up	up	correct
FTCH.US	Farfetch Limited	20190115	18.6	19.13	18.2	18.98	579205	18.98	up	down	incorrect
FTI.US	TechnipFMC plc	20190115	22.0756	22.2662	21.8441	21.9116	3809114	15.5721	down	down	correct
FTK.US	Flotek Industries Inc	20190115	2.55	2.5621	2.35	2.44	2022661	2.44	down	down	correct
FTS.US	Fortis Inc	20190115	34.08	34.44	33.93	34.42	251808	30.8707	up	up	correct
FTV.US	Fortive Corporation	20190115	69.72	70	69	69.99	1225641	57.8919	up	up	correct
FUBO.US	fuboTV Inc	20190115	0.1725	0.219	0.1725	0.214	8573	6.42	up	up	correct
FUL.US	H.B. Fuller Company	20190115	43.49	43.98	42.95	43.24	560493	41.5819	down	down	correct
FUN.US	Cedar Fair L.P	20190115	53.7	54.98	53.6529	54.87	145270	50.0837	up	up	correct
G.US	Genpact Limited	20190115	28.6	28.93	27.87	28.31	366700	27.641	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190115	5.47	5.59	5.47	5.58	671705	4.1976	up	up	correct
GAM.US	PB	20190115	25.8893	25.9299	25.8	25.8	5288	21.5438	down	down	correct
GATX.US	GATX Corporation	20190115	71.58	71.82	70.51	70.99	163428	66.0688	down	down	correct
GB.US	Global Blue Group Holding AG	20190115	9.7	9.72	9.7	9.71	100745	9.71	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190115	22.14	22.21	21.92	22.14	46567	18.4112
GBL.US	GAMCO Investors Inc	20190115	17.95	18.1	17.585	17.97	49839	15.6018	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190115	39.72	39.72	38.58	39.05	516024	35.0159	down	down	correct
GCI.US	Gannett Co Inc	20190115	13.11	13.18	13.04	13.1	188775	10.8014	down	down	correct
GCO.US	Genesco Inc	20190115	46.94	46.94	45.61	46.58	239935	46.58	down	up	incorrect
GCP.US	GCP Applied Technologies Inc	20190115	25	25.3	24.58	24.83	412256	24.83	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190115	4.73	4.8	4.7272	4.8	55607	3.7528	up	up	correct
GD.US	General Dynamics Corporation	20190115	164.85	165.39	162.39	163.14	1906833	150.9029	down	down	correct
GDDY.US	GoDaddy Inc	20190115	62.81	63.89	62.44	62.87	824603	62.87	up	up	correct
GDL.US	The GDL Fund	20190115	9.24	9.29	9.2048	9.2831	16869	8.1274	up	down	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190115	15.57	15.67	15.55	15.57	17652	12.5929
GDOT.US	Green Dot Corporation	20190115	82.12	84	81.8264	83.09	299969	83.09	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190115	19.39	19.61	19.39	19.59	155311	16.3852	up	up	correct
GE.US	General Electric Company	20190115	8.9073	8.9273	8.6974	8.7274	11757274	66.3184	down	up	incorrect
GEF.US	Greif Inc	20190115	38.8	39.595	38.57	39.37	152957	34.7549	up	up	correct
GEL.US	Genesis Energy L.P	20190115	20.7	21.24	20.7	21	592516	15.8686	up	up	correct
GEO.US	The GEO Group Inc	20190115	21.39	21.61	21.16	21.6	358564	16.6303	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190115	5.28	5.4	5.27	5.36	340596	38.646	up	down	incorrect
GES.US	Guess' Inc	20190115	21.5	21.8	21.47	21.63	581515	20.1986	up	up	correct
GF.US	The New Germany Fund Inc	20190115	12.75	12.77	12.71	12.75	29876	10.3021
GFF.US	Griffon Corporation	20190115	12.4	12.51	12.23	12.48	181657	11.9685	up	up	correct
GFI.US	Gold Fields Limited	20190115	3.62	3.65	3.51	3.55	2733870	3.3208	down	down	correct
GGB.US	Gerdau S.A	20190115	4.08	4.11	3.95	3.99	12460354	3.4314	down	down	correct
GGG.US	Graco Inc	20190115	42.44	42.52	41.76	41.98	739006	40.4686	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20190115	19.51	19.75	19.46	19.55	33853	14.5143	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190115	7.66	7.89	7.66	7.838	49939	5.7252	up	down	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190115	10.72	10.8899	10.72	10.76	15482	9.1998	up	up	correct
GHC.US	Graham Holdings Company	20190115	657.45	670.4	657.06	664.14	39094	642.9702	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190115	12.65	12.76	12.48	12.65	22895	12.0622
GHL.US	Greenhill & Co. Inc	20190115	28.74	28.95	28.25	28.47	356989	27.3184	down	down	correct
GHM.US	Graham Corporation	20190115	22.85	23.44	22.55	23.03	33154	21.2114	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190115	13.38	13.53	13.38	13.5	185411	10.5457	up	up	correct
GIB.US	CGI Inc	20190115	64.35	65.06	64.27	64.89	203929	64.89	up	down	incorrect
GIC.US	Global Industrial Company	20190115	24.04	24.45	23.62	24.35	130431	21.1061	up	up	correct
GIL.US	Gildan Activewear Inc	20190115	31.41	31.88	31.41	31.88	648492	30.6818	up	up	correct
GIM.US	Templeton Global Income Fund	20190115	6.2	6.255	6.19	6.22	131960	5.2582	up	up	correct
GIS.US	General Mills Inc	20190115	41.68	42.06	41.46	41.9	4486431	38.0764	up	up	correct
GIX.US	WS	20190115	413.6	419.6	413	415	20687	411.4338	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190115	9.668	9.75	9.631	9.75	2162	8.0732	up	down	incorrect
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190115	22.56	22.56	22.56	22.56	100	20.8752
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190115	21.199	21.2558	21.1907	21.2558	1239	19.2776	up	down	incorrect
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190115	19.8	19.8	19.701	19.706	2700	18.5181	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190115	20.22	20.22	20.22	20.22	1000	19.0567
GKOS.US	Glaukos Corporation	20190115	57.97	61.07	57.91	60.86	299197	60.86	up	up	correct
GLOB.US	Globant S.A	20190115	61.52	63.625	61.52	63.54	164404	63.54	up	up	correct
GLOG.US	PA	20190115	25.501	25.95	25.501	25.95	3058	20.4115	up	up	correct
GLOP.US	PC	20190115	22.24	22.37	22	22.08	14486	16.2936	down	down	correct
GLT.US	Glatfelter Corporation	20190115	11.74	12.05	11.66	11.77	192244	10.6748	up	up	correct
GLW.US	Corning Incorporated	20190115	29.84	30.25	29.83	30.1	3177024	27.7353	up	up	correct
GM.US	General Motors Company	20190115	37.84	37.84	36.8	37.55	11999100	35.6003	down	up	incorrect
GME.US	GameStop Corp	20190115	15.6	15.64	15.19	15.53	2228220	15.0204	down	down	correct
GMED.US	Globus Medical Inc	20190115	41.56	42.47	41.425	42.33	872158	42.33	up	up	correct
GMRE.US	PA	20190115	24.5328	24.8	24.4299	24.55	8150	20.1432	up	up	correct
GMS.US	GMS Inc	20190115	18.02	18.02	17.35	17.59	277179	17.59	down	down	correct
GNE.US	PA	20190115	7.6397	7.8	7.6221	7.8	29190	6.2546	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190115	8.52	8.55	8.06	8.3	177499	7.4883	down	up	incorrect
GNRC.US	Generac Holdings Inc	20190115	52.95	53.62	52.855	53.44	249647	53.44	up	up	correct
GNT.US	PA	20190115	22.9	22.9	22.9	22.9	0	20.1343
GNW.US	Genworth Financial Inc	20190115	4.9	5	4.86	4.97	7765322	4.97	up	down	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20190115	19.34	19.34	19.09	19.26	114103	14.1623	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190115	13.46	13.55	12.9613	13.02	770227	13.0149	down	down	correct
GOLD.US	Barrick Gold Corporation	20190115	12.25	12.33	11.76	11.86	15370170	11.1825	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190115	22.5	22.82	22.34	22.77	117784	21.5687	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20190115	47.2	48.08	46.8201	47.24	1747899	47.24	up	up	correct
GPC.US	Genuine Parts Company	20190115	95.19	96.84	95.16	96.68	899552	88.2579	up	up	correct
GPI.US	Group 1 Automotive Inc	20190115	59.03	59.32	57.555	59.31	133325	57.6751	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190115	22.4	22.48	22.25	22.37	25459	19.6075	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20190115	11.43	11.56	11.34	11.55	3920411	10.8935	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190115	7.33	7.38	7.32	7.34	113894	5.8717	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20190115	19.03	19.12	18.97	19.12	328491	15.3704	up	up	correct
GPN.US	Global Payments Inc	20190115	110.43	112.2	109.52	112.01	1423973	110.7819	up	up	correct
GPRK.US	GeoPark Limited	20190115	16.0558	16.6833	16.0558	16.4841	179601	16.1078	up	up	correct
GPS.US	The Gap Inc	20190115	25.32	25.37	24.875	24.91	3882736	23.2909	down	up	incorrect
GPX.US	GP Strategies Corporation	20190115	13.969	13.98	13.58	13.88	37273	13.88	down	down	correct
GRC.US	The Gorman	20190115	33.33	33.88	33	33.43	36635	31.7402	up	up	correct
GRP.US	UN	20190115	43.4434	43.4434	43.4434	43.4434	653	37.1894
GRX.US	The Gabelli Healthcare & Wellness Trust	20190115	9.82	9.895	9.81	9.89	19008	8.4641	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190115	178.32	179.99	176.4	179.91	2911802	169.1607	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190115	20.2	20.36	20.12	20.17	185676	15.2866	down	down	correct
GSK.US	GlaxoSmithKline plc	20190115	38.52	39.095	38.49	39.05	3528697	33.4138	up	up	correct
GSL.US	PB	20190115	21.4152	21.7138	21.249	21.7138	1684	16.2888	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190115	14.57	14.6444	14.185	14.27	221657	14.27	down	down	correct
GTLS.US	Chart Industries Inc	20190115	69.71	70.32	67.49	68.57	308210	68.57	down	down	correct
GTN.US	Gray Television Inc	20190115	16.61	16.69	16.19	16.28	1274087	16.0376	down	down	correct
GTNA.US	Gray Television Inc	20190115	15.18	15.18	15.18	15.18	100	15.1147
GTS.US	Triple	20190115	17.46	17.86	17.29	17.75	100549	17.75	up	up	correct
GTY.US	Getty Realty Corp	20190115	30.04	30.69	29.87	30.61	166946	26.2672	up	up	correct
GUT.US	The Gabelli Utility Trust	20190115	6.28	6.44	6.22	6.25	250840	5.018	down	down	correct
GVA.US	Granite Construction Incorporated	20190115	43.2	43.49	42.49	42.69	246785	40.4712	down	down	correct
GWB.US	Great Western Bancorp Inc	20190115	33.08	33.42	32.62	33.38	231957	31.3779	up	up	correct
GWRE.US	Guidewire Software Inc	20190115	81.38	83.53	81.38	83.32	325178	83.32	up	up	correct
GWW.US	W.W. Grainger Inc	20190115	286.99	295.3099	282.69	293.22	692410	278.2272	up	down	incorrect
GYC.US	Cabco Series 2004	20190115	20.2	20.2	19.82	19.89	117252	18.3757	down	down	correct
H.US	Hyatt Hotels Corporation	20190115	67.51	67.87	66.75	67.86	274400	67.0159	up	up	correct
HAE.US	Haemonetics Corporation	20190115	97.57	99.5	97.57	98.96	299121	98.96	up	up	correct
HAL.US	Halliburton Company	20190115	30.6	30.76	30.155	30.35	7746105	28.5753	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190115	21.49	21.57	21.35	21.43	277917	19.1059	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190115	27.74	27.74	26.47	27.03	18752	25.2994	down	down	correct
HBI.US	Hanesbrands Inc	20190115	13.78	13.96	13.67	13.78	4801847	12.2401
HBM.US	Hudbay Minerals Inc	20190115	5.38	5.5581	5.3	5.44	877553	5.3819	up	up	correct
HCA.US	HCA Healthcare Inc	20190115	129.62	132.63	129.26	131.49	2168783	128.041	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20190115	24.85	24.96	23.64	23.93	847061	20.0876	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190115	890	890	890	890	400	889.0701
HCHC.US	HC2 Holdings Inc	20190115	3.45	3.515	3.37	3.51	453353	3.51	up	up	correct
HCI.US	HCI Group Inc	20190115	47.38	48.3	46.61	47.94	93785	43.8733	up	up	correct
HCXY.US	Hercules Capital Inc	20190115	24.1	24.1	24	24	6777	20.3206	down	up	incorrect
HD.US	The Home Depot Inc	20190115	176.08	177.8212	175.2	176.47	5016065	164.397	up	up	correct
HDB.US	HDFC Bank Limited	20190115	101.42	102.27	101.34	102.27	566296	50.4102	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190115	35.2	35.81	35.2	35.69	296453	32.3722	up	up	correct
HEI.US	HEICO Corporation	20190115	79.04	79.373	78.39	78.58	284070	78.326	down	down	correct
HEP.US	Holly Energy Partners L.P	20190115	29.17	29.84	29.17	29.65	115142	22.3452	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190115	13.85	13.93	13.73	13.89	70264	10.7573	up	up	correct
HES.US	Hess Corporation	20190115	51.6	52.41	51.42	51.82	5974649	49.165	up	up	correct
HESM.US	Hess Midstream LP	20190115	19.61	19.95	19.3601	19.76	71792	15.4354	up	up	correct
HFC.US	HollyFrontier Corporation	20190115	53.66	53.66	52.42	52.86	1062967	48.5398	down	up	incorrect
HGGG.US	HHGregg Inc. (IN)	20190115	19.97	19.97	19.74	19.74	1300	19.74	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190115	29.33	29.56	29.04	29.49	636500	29.49	up	up	correct
HHC.US	The Howard Hughes Corporation	20190115	102.51	103.8916	102.01	102.41	175402	102.41	down	down	correct
HI.US	Hillenbrand Inc	20190115	39.72	39.91	39.16	39.81	217585	36.9361	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190115	44.6	44.92	44.28	44.89	1735225	41.678	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190115	195.72	198.09	194.82	197.49	437444	185.4793	up	up	correct
HIL.US	Hill International Inc	20190115	3.0854	3.24	3.0854	3.18	205497	3.18	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190115	4.65	4.67	4.65	4.67	143989	3.7303	up	up	correct
HIW.US	Highwoods Properties Inc	20190115	41.56	41.88	41.44	41.71	598931	36.3691	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190115	6.23	6.26	6.22	6.23	415879	4.7921
HL.US	PB	20190115	55.3	55.3	55.3	55.3	0	46.3239
HLF.US	Herbalife Nutrition Ltd	20190115	56.55	57.5	56.12	57.42	896934	57.42	up	up	correct
HLI.US	Houlihan Lokey Inc	20190115	41.29	42.24	41.22	42.24	230770	39.4697	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20190115	35.1	35.15	34.34	34.69	69882	33.9769	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20190115	71.19	72.51	70.96	72.5	2376277	71.9187	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190115	6.82	7	6.81	6.93	958991	6.93	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190115	29.55	29.55	29.26	29.44	890683	27.0165	down	down	correct
HMLP.US	PA	20190115	24.7473	24.92	24.67	24.847	27445	19.0542	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190115	38.58	38.83	38.3	38.79	186681	35.4537	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190115	1.83	1.85	1.74	1.77	4069714	1.7302	down	down	correct
HNGR.US	Hanger Inc	20190115	19.52	19.75	19.52	19.71	204973	19.71	up	up	correct
HNI.US	HNI Corporation	20190115	39.32	39.55	38.79	39.29	109258	35.3983	down	down	correct
HNP.US	Huaneng Power International Inc	20190115	25.27	25.5	25.27	25.5	32661	21.9348	up	up	correct
HOG.US	Harley	20190115	36.89	37.11	36.47	36.98	2124308	34.4092	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190115	18.01	18.1	17.66	18.08	690840	16.7391	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190115	0.75	0.7604	0.71	0.7154	56566	17.885	down	down	correct
HP.US	Helmerich & Payne Inc	20190115	54.1	54.26	52.9	53.39	1314232	44.3912	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190115	14.21	14.49	14.17	14.44	6786449	12.9885	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190115	20.08	20.1108	19.93	19.95	34161	16.0891	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190115	20.1	20.19	20.0528	20.12	31521	16.3274	up	up	correct
HPQ.US	HP Inc	20190115	20.8	21.07	20.645	21.01	8839353	19.0785	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190115	17	17.11	16.9	16.95	70221	13.6352	down	down	correct
HQH.US	Tekla Healthcare Investors	20190115	20.25	20.5	20.25	20.48	164051	15.8614	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190115	17.15	17.44	17.1491	17.4	75276	13.5189	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190115	29.42	29.98	29.4	29.86	465971	26.5898	up	up	correct
HRB.US	H&R Block Inc	20190115	25.52	25.735	25.32	25.34	3872260	21.7938	down	down	correct
HRC.US	Hill	20190115	92.81	94.45	92.54	94.41	381349	92.2102	up	up	correct
HRI.US	Herc Holdings Inc	20190115	33.41	33.54	32.79	33.31	171059	33.2205	down	down	correct
HRL.US	Hormel Foods Corporation	20190115	42.78	43.505	42.78	43.49	2065238	41.1005	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190115	14.67	14.72	14.49	14.65	41061	13.6524	down	down	correct
HSBC.US	HSBC Holdings plc	20190115	40.95	41.26	40.81	41.22	1962618	36.1351	up	up	correct
HSC.US	Harsco Corporation	20190115	21.59	22.07	21.41	21.8	569771	21.8	up	up	correct
HSY.US	The Hershey Company	20190115	105.93	107.83	105.93	107.73	805367	101.0764	up	up	correct
HT.US	PE	20190115	21.43	21.69	21.415	21.66	8630	16.7853	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190115	26.13	26.47	26.04	26.29	1088778	23.4106	up	up	correct
HTD.US	John Hancock Tax	20190115	21.78	22.26	21.78	22.16	42084	18.0361	up	up	correct
HTGC.US	Hercules Capital Inc	20190115	12	12.06	11.9315	12.01	279213	8.9186	up	up	correct
HTH.US	Hilltop Holdings Inc	20190115	18.63	18.68	18.24	18.32	581346	17.468	down	down	correct
HTY.US	John Hancock Investments	20190115	6.93	6.95	6.88	6.93	37639	5.1669
HUBB.US	Hubbell Incorporated	20190115	104.8	105.28	103.17	104.26	254713	96.8371	down	down	correct
HUBS.US	HubSpot Inc	20190115	141.41	147.4	141.41	146.05	382911	146.05	up	up	correct
HUM.US	Humana Inc	20190115	284	289.63	284	288.61	892959	282.9987	up	up	correct
HUN.US	Huntsman Corporation	20190115	20.99	21.18	20.63	20.8	1475675	19.0578	down	up	incorrect
HUYA.US	HUYA Inc	20190115	19.12	19.25	18.75	19.07	1229252	19.07	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190115	19.33	19.33	19.04	19.26	49445	15.2928	down	down	correct
HWM.US	Howmet Aerospace Inc	20190115	19.33	20.3	19.03	20.07	12646714	19.9297	up	up	correct
HXL.US	Hexcel Corporation	20190115	60.56	60.56	59.66	60.39	321756	59.7325	down	up	incorrect
HY.US	Hyster	20190115	68.75	69.64	67.77	68.07	34004	63.3147	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20190115	8.01	8.04	8.01	8.03	48128	6.497	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190115	13.9	13.94	13.88	13.9	69013	11.0925
HYT.US	BlackRock Corporate High Yield Fund Inc	20190115	9.73	9.76	9.7	9.72	311614	7.6422	down	down	correct
HZN.US	Horizon Global Corporation	20190115	1.91	2.05	1.87	2	364229	2	up	up	correct
HZO.US	MarineMax Inc	20190115	20.41	20.43	19.82	20.33	227319	20.33	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190115	8.87	8.9	8.8	8.9	58031	7.0652	up	up	correct
IAG.US	IAMGOLD Corporation	20190115	3.67	3.7	3.535	3.58	3359120	3.58	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190115	45.83	46.1582	43.87	45.4	21469	42.9516	down	up	incorrect
IBM.US	International Business Machines Corporation	20190115	120.8513	121.8205	120.7114	121.6206	3507719	100.3718	up	down	incorrect
IBN.US	ICICI Bank Limited	20190115	10.39	10.49	10.38	10.46	4084715	10.4042	up	up	correct
IBP.US	Installed Building Products Inc	20190115	37.34	38.82	36.93	38.64	232602	38.2616	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190115	3.5	3.54	3.45	3.49	11121	69.8	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190115	72.58	73.56	72.39	73.51	1604144	70.8665	up	up	correct
ICL.US	ICL Group Ltd	20190115	5.69	5.69	5.64	5.68	76624	4.7877	down	down	correct
IDA.US	IDACORP Inc	20190115	92.13	93.9749	92.13	93.72	176993	86.2652	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190115	12.15	12.29	12.1	12.29	133663	10.0304	up	down	incorrect
IDT.US	IDT Corporation	20190115	7.25	7.39	7.2075	7.32	88218	7.32	up	down	incorrect
IEX.US	IDEX Corporation	20190115	134.99	136.055	133.43	134.65	202169	130.5001	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190115	133.07	133.61	132.44	133.59	557718	124.2964	up	up	correct
IFN.US	The India Fund Inc	20190115	21.08	21.1908	20.97	21.02	80596	14.7823	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190115	9.88	9.92	9.83	9.92	79332	7.8205	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190115	6.18	6.25	6.1744	6.23	334392	4.9428	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190115	18.8	18.8	18.69	18.71	41632	16.4971	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190115	6.71	6.76	6.69	6.75	346236	5.2539	up	up	correct
IGT.US	International Game Technology PLC	20190115	15.56	15.56	14.96	14.99	3763415	13.5843	down	down	correct
IHC.US	Independence Holding Company	20190115	36.03	36.03	35.491	35.79	2546	34.664	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190115	7.68	7.85	7.65	7.81	142358	6.2261	up	down	incorrect
IHG.US	InterContinental Hotels Group PLC	20190115	56.51	57.11	56.39	56.99	93619	54.6313	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20190115	10.14	10.14	9.98	10.01	52127	8.3322	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190115	9.54	9.99	9.25	9.3848	72783	7.8722	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190115	20.32	20.47	20.16	20.25	149476	19.4478	down	down	correct
IIIN.US	Insteel Industries Inc	20190115	24.55	24.84	24.205	24.6	93299	21.7048	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190115	13.96	14.0399	13.96	13.98	126528	12.1885	up	up	correct
IIPR.US	PA	20190115	28.05	28.2	27.7464	27.7603	5149	22.8659	down	down	correct
IMAX.US	IMAX Corporation	20190115	19.63	19.75	19.42	19.52	197375	19.52	down	down	correct
INFO.US	IHS Markit Ltd	20190115	50.19	51.04	49.7876	50.77	2868611	49.9429	up	up	correct
INFY.US	Infosys Limited	20190115	10.57	10.58	10.46	10.49	12153420	9.7302	down	down	correct
ING.US	ING Groep N.V	20190115	11.31	11.43	11.31	11.41	2738653	10.1454	up	up	correct
INGR.US	Ingredion Incorporated	20190115	96.83	97.78	96.37	96.98	464976	89.2359	up	up	correct
INN.US	Summit Hotel Properties Inc	20190115	10.58	10.675	10.51	10.53	457969	9.747	down	down	correct
INS.US	Intelligent Systems Corporation	20190115	18.5	19.59	18.1101	19.59	52072	19.59	up	up	correct
INSI.US	Insight Select Income Fund	20190115	17.94	18.175	17.87	17.89	15118	14.9802	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190115	47.25	49.5	47.11	49.35	657244	49.35	up	up	correct
INSW.US	PA	20190115	24.1799	24.1799	23.9617	24	7149	21.6114	down	down	correct
INT.US	World Fuel Services Corporation	20190115	23.97	24.01	23.57	23.64	299291	22.6883	down	up	incorrect
INVH.US	Invitation Homes Inc	20190115	20.48	20.56	20.34	20.5	1902993	19.3095	up	up	correct
IO.US	ION Geophysical Corporation	20190115	8.51	8.59	7.46	8.16	168318	8.16	down	down	correct
IP.US	International Paper Company	20190115	44.24	44.79	44.07	44.71	1581446	37.0068	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190115	22.3	22.43	22.15	22.27	2559134	19.5768	down	down	correct
IPI.US	Intrepid Potash Inc	20190115	3.13	3.13	3.05	3.11	31564	31.1	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190115	11.65	11.67	11.58	11.6	129070	10.0784	down	down	correct
IQV.US	IQVIA Holdings Inc	20190115	121.57	122.97	121.21	122.88	1332471	122.88	up	up	correct
IR.US	Ingersoll Rand Inc	20190115	22.1	22.29	21.76	21.92	1721097	19.5821	down	up	incorrect
IRL.US	The New Ireland Fund Inc	20190115	8.53	8.6115	8.47	8.5	22165	6.5687	down	down	correct
IRM.US	Iron Mountain Incorporated	20190115	34.85	35.14	34.74	34.84	1620802	28.0255	down	down	correct
IRT.US	Independence Realty Trust Inc	20190115	9.81	9.85	9.71	9.84	353995	8.6206	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190115	13.5	13.615	13.48	13.59	112955	10.7051	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190115	25.33	25.38	25.27	25.35	26799	24.6084	up	up	correct
IT.US	Gartner Inc	20190115	127.29	129.81	126.87	129	375315	129	up	up	correct
ITCB.US	Itaú Corpbanca	20190115	14.2409	14.2409	14.24	14.24	387	12.3752	down	down	correct
ITGR.US	Integer Holdings Corporation	20190115	77.57	79.67	77.21	79.33	143697	79.33	up	up	correct
ITT.US	ITT Inc	20190115	50.55	50.96	50.405	50.7	368101	49.1434	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190115	10.0227	10.0827	9.8528	10.0327	22033039	7.0918	up	up	correct
ITW.US	Illinois Tool Works Inc	20190115	130.76	130.76	129.01	130.09	973875	121.5567	down	down	correct
IVC.US	Invacare Corporation	20190115	4.83	4.99	4.73	4.98	218818	4.9339	up	up	correct
IVH.US	Ivy Funds	20190115	12.88	13.04	12.83	12.94	64259	10.071	up	down	incorrect
IVR.US	PC	20190115	24.3	24.3467	24.22	24.34	16786	19.2347	up	up	correct
IVZ.US	Invesco Ltd	20190115	17.54	17.82	17.47	17.8	3587486	15.2471	up	up	correct
IX.US	ORIX Corporation	20190115	76.72	77.38	76.72	77.18	97967	69.7572	up	up	correct
J.US	Jacobs Engineering Group Inc	20190115	60.35	60.58	59.51	59.96	824166	58.551	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190115	8.73	8.87	8.6	8.75	35742	8.75	up	up	correct
JBGS.US	JBG SMITH Properties	20190115	36.27	36.67	36.11	36.65	381526	34.0164	up	down	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190115	25.57	25.598	25.5	25.598	1200	21.7169	up	up	correct
JBL.US	Jabil Inc	20190115	24.77	24.89	24.41	24.72	1579476	24.0847	down	down	correct
JBT.US	John Bean Technologies Corporation	20190115	77.29	77.52	75.28	75.75	204961	74.932	down	up	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20190115	12.58	12.8	12.575	12.8	47408	10.0972	up	up	correct
JCI.US	Johnson Controls International plc	20190115	32.25	32.4	31.48	31.71	4707903	29.5534	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190115	8.98	9.24	8.98	9.22	78276	7.7258	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190115	9.84	9.8499	9.7	9.73	49163	7.7667	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190115	19.3	19.55	19.24	19.48	2731902	16.7138	up	up	correct
JELD.US	JELD	20190115	16.74	17.08	16.25	16.52	495369	16.52	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190115	7.8893	8	7.8893	8	14230	6.8698	up	down	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20190115	6.72	6.72	6.63	6.65	29616	6.1541	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190115	9.54	9.61	9.52	9.6	169975	7.7604	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190115	14.52	14.53	14.253	14.34	50653	11.3572	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190115	10.4199	10.4199	10.35	10.35	1380	8.8807	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190115	9.49	9.5	9.4	9.48	68572	8.5389	down	down	correct
JHG.US	Janus Henderson Group plc	20190115	20.99	21.22	20.77	21.13	672414	17.8518	up	up	correct
JHI.US	John Hancock Investors Trust	20190115	15.28	15.5641	15.19	15.34	11811	12.1235	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190115	13.05	13.05	13	13.031	14533	11.1717	down	up	incorrect
JHX.US	James Hardie Industries plc	20190115	10.84	10.87	10.7449	10.82	44747	10.2193	down	down	correct
JILL.US	J.Jill Inc	20190115	5.58	5.67	5.42	5.62	227663	19.074	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20190115	12.57	12.8599	12.26	12.32	441827	12.32	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190115	134.51	135.575	133.19	135.49	217061	134.5311	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190115	22.73	22.8	22.651	22.73	24342	19.7518
JMM.US	Nuveen Multi	20190115	6.9022	6.9145	6.85	6.9145	12852	6.0154	up	up	correct
JMP.US	JMP Group LLC	20190115	4.54	4.6188	4.4	4.44	14714	4.1143	down	up	incorrect
JNJ.US	Johnson & Johnson	20190115	128.52	129.49	127.65	129.36	5194405	119.4727	up	up	correct
JNPR.US	Juniper Networks Inc	20190115	27.87	28.2172	27.73	28.13	2559354	25.5874	up	up	correct
JOE.US	The St. Joe Company	20190115	14.29	14.59	14.19	14.59	207870	14.4591	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20190115	8.74	8.95	8.655	8.7	50666	7.1774	down	up	incorrect
JP.US	Jupai Holdings Limited	20190115	3.92	4.01	3.89	4	151572	4	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190115	8.95	9.02	8.89	9	250234	7.2965	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190115	21.44	21.55	21.31	21.32	48851	17.5267	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190115	8.46	8.58	8.44	8.57	771660	7.0359	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190115	21.86	21.98	21.7653	21.98	10812	18.474	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190115	7.65	7.7	7.62	7.7	576001	5.3485	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190115	14.75	14.82	14.7215	14.78	111678	11.6329	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190115	9.51	9.56	9.4987	9.56	197324	7.7261	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20190115	9.48	9.4999	9.41	9.41	102656	7.431	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190115	15.21	15.22	15.1	15.21	24761	12.2403
JT.US	Jianpu Technology Inc	20190115	4.99	5.48	4.99	5.25	259975	42	up	up	correct
JTA.US	Nuveen Tax	20190115	10.72	10.85	10.69	10.8	39160	8.7754	up	up	correct
JTD.US	Nuveen Tax	20190115	14.35	14.48	14.35	14.48	27413	11.6204	up	up	correct
JW.US	B	20190115	51.13	51.13	51.13	51.13	167	47.855
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190115	51.13	51.13	51.13	51.13	167	46.9729
JWN.US	Nordstrom Inc	20190115	47.07	47.56	46.98	47.26	1987123	44.7174	up	down	incorrect
K.US	Kellogg Company	20190115	58.63	59.415	58.62	59.31	1437948	53.0763	up	up	correct
KAI.US	Kadant Inc	20190115	83.02	85.13	83.02	83.75	62581	81.8041	up	up	correct
KAMN.US	Kaman Corporation	20190115	57.77	57.835	57.07	57.44	130731	54.6916	down	down	correct
KAR.US	KAR Auction Services Inc	20190115	49.5645	50.2343	49.5145	50.1843	924346	18.1955	up	down	incorrect
KB.US	KB Financial Group Inc	20190115	41.08	41.93	41.08	41.5	200926	38.2442	up	up	correct
KBH.US	KB Home	20190115	20.57	20.981	20.34	20.74	1250246	20.0198	up	up	correct
KBR.US	KBR Inc	20190115	17.11	17.21	16.78	16.84	1123363	16.1493	down	down	correct
KEN.US	Kenon Holdings Ltd	20190115	17.55	17.81	17.55	17.81	3178	13.888	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20190115	15.35	15.59	15.31	15.36	648428	14.6619	up	down	incorrect
KEX.US	Kirby Corporation	20190115	67.53	67.87	66.12	67.05	423777	67.05	down	down	correct
KEYS.US	Keysight Technologies Inc	20190115	67.41	68.52	67.29	68.51	1193835	68.51	up	up	correct
KF.US	The Korea Fund Inc	20190115	29.2	29.2271	29.01	29.01	6270	22.4257	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190115	2.293	2.3405	2.11	2.11	15636	2.11	down	down	correct
KFY.US	Korn Ferry	20190115	43.2	43.78	42.815	43.62	272762	42.3337	up	up	correct
KGC.US	Kinross Gold Corporation	20190115	3.18	3.19	3.0801	3.1	13505875	3.0197	down	down	correct
KIM.US	PM	20190115	22.15	22.15	21.85	22.02	33329	19.1003	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190115	14.77	14.89	14.75	14.87	83474	11.2829	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190115	27.12	27.12	26.12	26.5	867793	25.6402	down	down	correct
KLR.US	Kaleyra Inc	20190115	10.15	10.2	10.07	10.2	2600	10.2	up	up	correct
KMB.US	Kimberly	20190115	116.23	117.63	116	116.7	2000770	106.1396	up	down	incorrect
KMI.US	Kinder Morgan Inc	20190115	17.22	17.41	17.17	17.32	16187080	14.4345	up	up	correct
KMPR.US	Kemper Corporation	20190115	70.55	71.01	70.265	70.92	151033	67.5976	up	up	correct
KMT.US	Kennametal Inc	20190115	35.33	35.62	34.72	35.08	290263	32.6052	down	down	correct
KMX.US	CarMax Inc	20190115	64.53	64.935	63.93	64.39	1230517	64.39	down	down	correct
KN.US	Knowles Corporation	20190115	13.38	13.58	13.12	13.44	544041	13.44	up	up	correct
KNL.US	Knoll Inc	20190115	18.79	18.89	18.53	18.71	170070	17.5841	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190115	18.58	18.86	18.58	18.85	108837	13.2246	up	up	correct
KNX.US	Knight	20190115	29.28	29.4	28.63	28.84	1840429	28.1827	down	up	incorrect
KO.US	The Coca	20190115	46.89	47.6	46.81	47.57	11342940	43.2207	up	up	correct
KODK.US	Eastman Kodak Company	20190115	3.1	3.1	2.99	3	102439	3	down	down	correct
KOF.US	Coca	20190115	64.5	65.53	64.19	65.51	146332	57.4512	up	up	correct
KOP.US	Koppers Holdings Inc	20190115	20.68	20.68	20.13	20.42	101241	20.42	down	down	correct
KOS.US	Kosmos Energy Ltd	20190115	4.84	5.18	4.8	5.15	4098400	4.9168	up	up	correct
KR.US	The Kroger Co	20190115	28.4	28.665	28.16	28.62	4592355	26.83	up	up	correct
KRA.US	Kraton Corporation	20190115	25.7	25.88	25.02	25.37	123966	25.37	down	down	correct
KRC.US	Kilroy Realty Corporation	20190115	67.14	67.86	66.95	67.69	456540	62.4027	up	up	correct
KRG.US	Kite Realty Group Trust	20190115	15.4	15.59	15.4	15.54	280345	13.3191	up	up	correct
KRO.US	Kronos Worldwide Inc	20190115	12.2	12.51	12.16	12.45	389529	10.5395	up	down	incorrect
KRP.US	Kimbell Royalty Partners LP	20190115	15.11	15.3464	14.61	14.94	25950	11.1515	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190115	10.83	10.9	10.79	10.79	33222	9.3568	down	down	correct
KSS.US	Kohl's Corporation	20190115	66.62	67.375	66.05	67.26	2086037	60.5636	up	up	correct
KSU.US	P	20190115	25.27	26.03	25.27	26.03	134	23.8171	up	up	correct
KT.US	KT Corporation	20190115	14.25	14.45	14.15	14.23	338414	12.9616	down	down	correct
KTF.US	DWS Municipal Income Trust	20190115	10.75	10.78	10.72	10.74	109968	9.3847	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190115	30.17	30.33	29.68	30.33	3888	25.1777	up	up	correct
KTN.US	Credit	20190115	29.2336	29.3569	29.2336	29.3569	547	25.0857	up	up	correct
KW.US	Kennedy	20190115	18.89	18.95	18.71	18.89	264506	16.5734
KWR.US	Quaker Chemical Corporation	20190115	180.23	184.29	179.865	184.16	66156	179.8351	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190115	15.6	15.99	15.6	15.93	843428	11.5855	up	up	correct
L.US	Loews Corporation	20190115	46.62	46.89	46.29	46.65	932888	45.9167	up	down	incorrect
LAC.US	Lithium Americas Corp	20190115	3.36	3.4277	3.35	3.37	57463	3.37	up	up	correct
LAD.US	Lithia Motors Inc	20190115	84.86	85.46	83.42	84.8	290300	82.9452	down	up	incorrect
LADR.US	Ladder Capital Corp	20190115	16.73	16.79	16.63	16.71	477184	13.4105	down	down	correct
LAIX.US	LAIX Inc	20190115	8.535	8.7	8.51	8.7	4755	8.7	up	up	correct
LAZ.US	Lazard Ltd	20190115	37.03	37.73	36.83	37.62	957400	33.2687	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190115	13.52	13.76	13.32	13.62	701900	13.2746	up	up	correct
LC.US	LendingClub Corporation	20190115	2.98	3.04	2.96	3.02	226525	15.1	up	up	correct
LCI.US	Lannett Company Inc	20190115	7.74	7.82	7.57	7.78	900529	7.78	up	up	correct
LCII.US	LCI Industries	20190115	76.47	76.47	73.33	75.92	140976	70.2301	down	down	correct
LDOS.US	Leidos Holdings Inc	20190115	55.33	55.655	55.07	55.39	452968	52.9118	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190115	22.26	22.5	22.23	22.5	178890	17.9656	up	up	correct
LEA.US	Lear Corporation	20190115	146	148.37	143.19	146.02	846882	139.9518	up	up	correct
LEAF.US	Leaf Group Ltd	20190115	7.57	7.85	7.57	7.67	32752	7.67	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190115	38.35	38.5	37.84	38.43	730275	34.2692	up	up	correct
LEJU.US	Leju Holdings Limited	20190115	1.68	1.68	1.56	1.58	11239	1.58	down	down	correct
LEN.US	Lennar Corporation	20190115	45.04	46.25	45.04	45.88	2940932	44.8173	up	down	incorrect
LENB.US	Lennar Corporation	20190115	36.31	37.12	36.31	36.84	19084	35.8874	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190115	7.48	7.48	7.4	7.42	178644	6.4204	down	down	correct
LFC.US	China Life Insurance Company Limited	20190115	11.06	11.21	11.05	11.18	438941	10.0142	up	up	correct
LGC.US	U	20190115	9.89	9.9	9.87	9.89	230420	8.5611
LGF.US	B	20190115	17.13	17.26	16.97	17.12	483647	17.12	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190115	18.24	18.24	17.93	18.1	554316	18.1	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190115	13.95	14.14	13.9099	14.14	36998	11.0531	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190115	130.8	132.85	130.66	132.64	680011	132.64	up	up	correct
LHX.US	L3Harris Technologies Inc	20190115	137.77	139.1	136.87	138.79	1283958	131.7354	up	up	correct
LII.US	Lennox International Inc	20190115	224.57	225.6895	219.31	224.4	193080	217.1009	down	down	correct
LIN.US	Linde plc	20190115	156.84	157.87	156.54	157.23	2110706	149.517	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20190115	0.76	0.7907	0.75	0.75	217910	0.75	down	up	incorrect
LL.US	Lumber Liquidators Holdings Inc	20190115	10.92	11.215	10.65	11.2	800300	11.2	up	up	correct
LLY.US	Eli Lilly and Company	20190115	113.91	118.22	113.4	117.09	5097713	110.5878	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20190115	278.23	278.335	273.51	276	1193552	254.6135	down	down	correct
LNC.US	Lincoln National Corporation	20190115	55.46	56.005	55.03	55.81	2040646	51.1048	up	up	correct
LND.US	BrasilAgro	20190115	4.33	4.45	4.33	4.45	2015	3.7583	up	up	correct
LNN.US	Lindsay Corporation	20190115	85.75	86.65	84.87	85.93	107300	82.9718	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190115	12.67	12.77	12.41	12.65	188271	11.9316	down	down	correct
LOW.US	Lowe's Companies Inc	20190115	95.77	95.77	94.26	94.91	4921960	90.1555	down	down	correct
LPG.US	Dorian LPG Ltd	20190115	6.34	6.35	6.2477	6.3	75820	5.8191	down	down	correct
LPI.US	Laredo Petroleum Inc	20190115	4.08	4.13	3.94	4	249248	80	down	down	correct
LPL.US	LG Display Co. Ltd	20190115	8.87	9.02	8.76	8.95	327711	8.95	up	up	correct
LPX.US	Louisiana	20190115	23.72	23.94	23.34	23.57	1115049	22.3221	down	down	correct
LRN.US	Stride Inc	20190115	24.3	24.92	24.09	24.88	214328	24.88	up	up	correct
LSI.US	Life Storage Inc	20190115	91.99	93.5	91.59	92.96	409624	55.9311	up	up	correct
LTC.US	LTC Properties Inc	20190115	42.89	43.3	42.73	43.25	104755	36.4421	up	up	correct
LTHM.US	Livent Corporation	20190115	13.43	14.13	13.23	13.42	1557620	13.42	down	down	correct
LUB.US	Luby's Inc	20190115	1.85	1.85	1.72	1.8	113660	1.0955	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20190115	16.21	16.44	16.12	16.19	11461170	12.8446	down	down	correct
LUV.US	Southwest Airlines Co	20190115	49.01	50.02	48.86	49.61	4408949	48.7541	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20190115	56.22	56.85	55.826	56.6	4092314	52.7498	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20190115	67.65	69.14	67.43	68.9	1738831	66.308	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20190115	19.24	19.48	19.1	19.18	266659	17.6145	down	down	correct
LXP.US	PC	20190115	49.4	49.4	49.4	49.4	0	41.4345
LXU.US	LSB Industries Inc	20190115	6.57	6.8	6.57	6.65	99289	5.1154	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190115	85.65	85.96	84.13	84.58	2032131	73.7207	down	down	correct
LYG.US	Lloyds Banking Group plc	20190115	2.83	2.84	2.76	2.83	13479450	2.4106
LYV.US	Live Nation Entertainment Inc	20190115	53.63	54.23	52.955	54.14	1302346	54.14	up	up	correct
LZB.US	La	20190115	30.23	30.23	29.61	29.97	157398	28.6871	down	down	correct
M.US	Macy's Inc	20190115	25.01	25.11	24.7	24.98	9919540	21.8673	down	down	correct
MA.US	Mastercard Incorporated	20190115	195.22	197.35	193.1	196.52	3783022	193.77	up	up	correct
MAA.US	PI	20190115	62	62	62	62	150	50.9256
MAC.US	The Macerich Company	20190115	45.18	45.84	45.18	45.8	1006678	37.0404	up	up	correct
MAIN.US	Main Street Capital Corporation	20190115	36.45	36.71	36.4	36.71	205630	29.8466	up	up	correct
MAN.US	ManpowerGroup Inc	20190115	71.18	71.75	70.43	70.85	407063	65.7053	down	down	correct
MANU.US	Manchester United plc	20190115	19.35	19.49	19.174	19.31	72463	18.6958	down	down	correct
MAS.US	Masco Corporation	20190115	31.55	31.79	30.89	31.45	6602438	30.284	down	down	correct
MATX.US	Matson Inc	20190115	32.77	32.96	32.5	32.94	127599	30.9835	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190115	10.78	10.81	10.765	10.78	111262	9.3791
MAXR.US	Maxar Technologies Inc	20190115	6.22	6.28	5.45	5.57	3076646	5.5193	down	down	correct
MBI.US	MBIA Inc	20190115	9.24	9.29	9.13	9.23	499702	9.23	down	down	correct
MBSC.US	UN	20190115	20.74	21	20.74	21	10000	21	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190115	7.86	7.98	7.82	7.86	3053604	5.5372
MC.US	Moelis & Company	20190115	38.65	39.64	38.35	39.62	566108	29.45	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190115	13.06	13.07	13.05	13.07	33795	11.5564	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190115	32.32	33.36	32.32	33.36	8994	33.36	up	up	correct
MCD.US	McDonald's Corporation	20190115	181.47	183.21	180.74	181.02	3860212	168.5916	down	down	correct
MCI.US	Barings Corporate Investors	20190115	15.01	15.15	14.94	15.05	49638	12.3856	up	up	correct
MCK.US	McKesson Corporation	20190115	121.77	123.12	121.01	123.05	1196224	119.2273	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20190115	6.59	6.63	6.57	6.61	96563	4.7901	up	up	correct
MCO.US	Moody's Corporation	20190115	149.35	153.57	149.17	153.23	976631	149.3262	up	up	correct
MCR.US	MFS Charter Income Trust	20190115	7.62	7.62	7.58	7.6	107632	5.9429	down	down	correct
MCS.US	The Marcus Corporation	20190115	42.43	42.99	42.41	42.78	85216	41.7512	up	up	correct
MCY.US	Mercury General Corporation	20190115	51.99	52.48	51.65	52.33	267192	45.1383	up	up	correct
MD.US	MEDNAX Inc	20190115	36.25	36.515	35.12	36.24	1168121	36.24	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190115	28.1019	28.5741	27.9722	28.3426	447205	23.6843	up	up	correct
MDLQ.US	Medley LLC	20190115	22.25	22.29	22.2325	22.26	1145	15.7898	up	down	incorrect
MDLX.US	Medley Capital Corporation 6.87	20190115	21	21.17	20.7637	20.7637	3200	14.0481	down	down	correct
MDP.US	Meredith Corporation	20190115	55.95	56.27	54.54	54.73	306266	50.903	down	down	correct
MDT.US	Medtronic plc	20190115	85.27	86.57	85.03	86.03	6323447	80.5802	up	up	correct
MDU.US	MDU Resources Group Inc	20190115	23.69	24.43	23.69	24.42	808944	22.2847	up	up	correct
MED.US	Medifast Inc	20190115	108.62	117.16	108.62	115.7	399167	105.4563	up	up	correct
MEI.US	Methode Electronics Inc	20190115	25.17	25.25	24.52	24.83	186105	23.9344	down	down	correct
MER.US	PK	20190115	25.68	25.74	25.63	25.74	32100	22.7829	up	down	incorrect
MFC.US	Manulife Financial Corporation	20190115	15.53	15.78	15.47	15.71	1494041	13.593	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190115	3.19	3.22	3.19	3.22	388001	2.8474	up	up	correct
MFGP.US	Micro Focus International plc	20190115	18.87	19.24	18.84	19.23	386439	12.2758	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190115	12.97	13	12.92	12.93	53220	11.4401	down	down	correct
MFM.US	MFS Municipal Income Trust	20190115	6.47	6.5	6.38	6.41	146433	5.6008	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190115	25.4711	25.4711	25.4711	25.4711	799	21.9997
MFV.US	MFS Special Value Trust	20190115	5.15	5.17	5.1401	5.16	4567	3.9575	up	up	correct
MG.US	Mistras Group Inc	20190115	15.38	15.44	15.26	15.31	26746	15.31	down	down	correct
MGA.US	Magna International Inc	20190115	50.37	50.66	49.33	50.25	1991826	46.2954	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190115	4.43	4.47	4.43	4.43	54180	3.771
MGM.US	MGM Resorts International	20190115	27.6	27.83	27.08	27.34	8127445	26.6297	down	down	correct
MGP.US	MGM Growth Properties LLC	20190115	28.49	28.74	28.35	28.6	506668	23.973	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190115	20.22	20.5754	20.22	20.39	30041	16.9463	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190115	12.34	12.43	12.225	12.34	623357	12.2715
MH.US	PD	20190115	8.93	9.25	8.76	8.85	19661	8.85	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190115	15.41	15.46	15.29	15.29	68500	13.3498	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190115	7.11	7.12	7.1	7.12	50795	6.3863	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190115	11.32	11.32	11.28	11.29	60431	9.8097	down	down	correct
MHK.US	Mohawk Industries Inc	20190115	125	125.555	121.31	124.04	796116	124.04	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190115	15.41	15.6257	15.25	15.25	21239	13.2727	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190115	12.37	12.39	12.36	12.39	37922	10.918	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190115	17.49	17.92	17.02	17.23	47669	13.1893	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190115	40.57	41.3	40.57	40.9	490200	2.1445	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190115	3.7	3.72	3.69	3.71	733346	2.9418	up	down	incorrect
MIXT.US	MiX Telematics Limited	20190115	15.06	15.29	15.06	15.15	44671	14.2615	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190115	12.75	12.82	12.74	12.74	50792	11.199	down	down	correct
MKC.US	V	20190115	70.425	70.425	69.8	69.8	600	67.0143	down	down	correct
MKL.US	Markel Corporation	20190115	1029.17	1042.34	1022.11	1040.1	28700	1040.1	up	up	correct
MLI.US	Mueller Industries Inc	20190115	24.77	24.77	24.27	24.61	210497	23.6394	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190115	178.07	179.79	173.6	176.4	517945	171.9862	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190115	10.662	10.67	10.58	10.67	6925	10.67	up	up	correct
MLR.US	Miller Industries Inc	20190115	27.84	28.36	27.4922	28.29	23667	26.5165	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190115	81.25	82.14	81.25	81.68	1456888	77.6054	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190115	19.54	19.6029	19.44	19.46	54210	16.9009	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20190115	35.98	36.56	35.78	36.49	331010	36.49	up	up	correct
MMM.US	3M Company	20190115	188.84	190.6761	187.86	188.94	2737349	170.7983	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190115	61.11	62	61.11	61.33	532208	47.8027	up	up	correct
MMS.US	Maximus Inc	20190115	68.55	68.72	68.2496	68.52	292865	65.6452	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20190115	5.35	5.38	5.34	5.38	182598	4.3132	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190115	13.29	13.3399	13.05	13.18	123366	11.6134	down	down	correct
MN.US	Manning & Napier Inc	20190115	2.26	2.29	2	2.04	824756	1.9007	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190115	14.13	14.21	14.11	14.11	20586	12.4752	down	down	correct
MNR.US	PC	20190115	22.74	23.14	22.74	23.12	20405	19.2246	up	up	correct
MO.US	Altria Group Inc	20190115	48.1	48.35	47.695	47.91	10655014	38.2194	down	down	correct
MOD.US	Modine Manufacturing Company	20190115	12.62	12.65	12.35	12.64	150757	12.64	up	down	incorrect
MODN.US	Model N Inc	20190115	14.34	14.73	14.24	14.59	132222	14.59	up	down	incorrect
MOG.US	A	20190115	80.33	81.19	79.53	80.29	141931	77.6114	down	down	correct
MOGU.US	MOGU Inc	20190115	15.05	15.4141	14.5725	15.07	51899	15.07	up	up	correct
MOH.US	Molina Healthcare Inc	20190115	133.22	135.94	131.1	135.11	616283	135.11	up	up	correct
MOS.US	The Mosaic Company	20190115	31.35	31.59	30.92	31.4	2271794	30.5158	up	down	incorrect
MOV.US	Movado Group Inc	20190115	33.23	34.02	33.15	33.52	156102	31.4591	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190115	13	13.01	13	13.01	9942	11.4739	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190115	65.48	65.55	63.93	64.33	4285312	56.2644	down	down	correct
MPLX.US	MPLX LP	20190115	33.11	33.39	32.74	33.2	1916620	23.3717	up	up	correct
MPV.US	Barings Participation Investors	20190115	15.15	16.4475	15.04	15.52	41793	12.9661	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20190115	16.46	16.67	16.445	16.53	3894110	14.0816	up	up	correct
MPX.US	Marine Products Corporation	20190115	17.53	17.74	16.255	17.64	67795	15.9836	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190115	11.84	11.883	11.82	11.83	10748	10.3883	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190115	13.58	13.62	13.57	13.59	36051	11.8891	up	up	correct
MRC.US	MRC Global Inc	20190115	15.61	15.6426	15.14	15.45	973694	15.45	down	down	correct
MRK.US	Merck & Co. Inc	20190115	73.0444	74.8331	73.0444	74.4434	12502010	64.6731	up	up	correct
MRO.US	Marathon Oil Corporation	20190115	15.98	16.16	15.78	15.83	10065830	15.2228	down	up	incorrect
MSA.US	MSA Safety Incorporated	20190115	97.24	98.32	96.65	97.73	179086	93.9751	up	up	correct
MSB.US	Mesabi Trust	20190115	29.08	29.5	28.24	28.83	79998	21.2232	down	down	correct
MSC.US	Studio City International Holdings Limited	20190115	15.62	16.4699	15.45	16.2701	8483	16.2701	up	up	correct
MSCI.US	MSCI Inc	20190115	153.47	157.16	153.02	157.06	501622	152.9007	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190115	8.64	8.67	8.59	8.67	182617	7.4125	up	up	correct
MSGS.US	W	20190115	275.64	276.93	270.3	271.64	191866	269.8676	down	up	incorrect
MSI.US	Motorola Solutions Inc	20190115	115.06	116.15	114.44	115.77	1189698	110.6344	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190115	79.77	80.26	79.06	80.16	327788	64.5902	up	up	correct
MT.US	ArcelorMittal	20190115	22.1	22.21	21.65	21.8	2454005	21.3463	down	down	correct
MTB.US	M&T Bank Corporation	20190115	151.31	151.645	149.23	151.45	719377	138.0821	up	up	correct
MTD.US	Mettler	20190115	573.61	582.6	572.71	582.11	121664	582.11	up	up	correct
MTDR.US	Matador Resources Company	20190115	19.17	19.62	18.98	19.43	1913906	19.3543	up	up	correct
MTG.US	MGIC Investment Corporation	20190115	11.06	11.27	10.97	11.26	2256392	10.6702	up	up	correct
MTH.US	Meritage Homes Corporation	20190115	40.7	41.04	40.24	40.55	725089	40.55	down	down	correct
MTL.US	P	20190115	0.75	0.75	0.75	0.75	31222	0.75
MTN.US	Vail Resorts Inc	20190115	188.08	189.49	180.01	183.23	961497	174.5463	down	down	correct
MTOR.US	Meritor Inc	20190115	18.61	18.86	18.37	18.74	481746	18.74	up	down	incorrect
MTR.US	Mesa Royalty Trust	20190115	12.95	13.1	12.86	12.8695	4105	10.7643	down	down	correct
MTRN.US	Materion Corporation	20190115	46.39	47.23	46.085	46.54	68161	45.54	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190115	20.33	20.33	20.258	20.33	17369	18.7308
MTW.US	The Manitowoc Company Inc	20190115	15.54	15.5908	14.89	15.06	595471	15.06	down	down	correct
MTX.US	Minerals Technologies Inc	20190115	53.16	53.16	52.38	52.63	74997	52.094	down	down	correct
MTZ.US	MasTec Inc	20190115	45.04	45.39	44.62	44.83	426346	44.83	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190115	13.6762	13.7099	13.56	13.59	64072	11.8821	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190115	12.92	12.92	12.85	12.88	72237	11.411	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190115	11.91	11.98	11.91	11.94	67363	10.477	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190115	5.27	5.3	5.23	5.27	1658461	4.7677
MUH.US	BlackRock MuniHoldings Fund II Inc	20190115	13.55	13.65	13.55	13.61	34499	12.3189	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190115	13.15	13.19	13.07	13.11	71669	11.6349	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190115	13.06	13.06	12.98	12.98	64167	11.2741	down	down	correct
MUR.US	Murphy Oil Corporation	20190115	26.9	27.2	26.74	26.97	2061303	24.0855	up	down	incorrect
MUSA.US	Murphy USA Inc	20190115	79.87	80.02	78.93	79.28	297857	78.5728	down	down	correct
MUX.US	McEwen Mining Inc	20190115	1.82	1.82	1.72	1.76	2527840	1.7548	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190115	8.72	8.75	8.66	8.72	127474	7.6312
MVO.US	MV Oil Trust	20190115	7.24	7.5038	7.21	7.26	39379	5.1497	up	down	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20190115	14.16	14.209	14.01	14.17	34335	12.36	up	down	incorrect
MWA.US	Mueller Water Products Inc	20190115	9.49	9.49	9.34	9.46	413878	8.9521	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190115	6.4	6.61	6.39	6.55	96357	6.55	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190115	11	11.08	10.88	10.98	12388	10.98	down	down	correct
MXF.US	The Mexico Fund Inc	20190115	14.35	14.3544	14.1388	14.31	21420	12.5194	down	down	correct
MXL.US	MaxLinear Inc	20190115	17.98	18.45	17.96	18.1	280009	18.1	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190115	13.7	13.73	13.5	13.58	15268	12.0441	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190115	13.35	13.35	13.27	13.29	39740	11.5788	down	down	correct
MYE.US	Myers Industries Inc	20190115	15.87	15.97	15.78	15.94	52129	14.4863	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190115	12.21	12.26	12.21	12.21	140948	10.7907
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190115	13.4	13.46	13.35	13.37	126664	11.5601	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190115	11.8	11.82	11.79	11.81	26773	10.4294	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190115	17.32	18.44	17.32	18.24	29460	18.24	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190115	12.92	12.95	12.8673	12.92	686361	12.1348
NAD.US	Nuveen Quality Municipal Income Fund	20190115	12.99	13.06	12.99	13	317961	11.9044	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20190115	12.54	12.58	12.54	12.56	32347	11.5857	up	up	correct
NAT.US	Nordic American Tankers Limited	20190115	2.05	2.11	2.02	2.08	841817	1.7432	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190115	12.19	12.25	12.19	12.23	3983	11.3536	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190115	19.83	19.8399	19.73	19.75	59550	16.8681	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20190115	32.45	32.81	32.215	32.66	73243	30.4704	up	down	incorrect
NBR.US	Nabors Industries Ltd	20190115	2.89	2.97	2.84	2.93	286029	140.891	up	up	correct
NC.US	NACCO Industries Inc	20190115	35.5294	36.22	35.02	35.17	7920	32.6832	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190115	9.38	9.45	9.3	9.45	59280	8.6324	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190115	45.54	46.16	45.46	46.03	1562831	46.03	up	up	correct
NCR.US	NCR Corporation	20190115	25.72	26.25	25.72	26.18	508142	26.18	up	down	incorrect
NCV.US	PA	20190115	24.0999	24.1	23.9215	24.09	7917	20.679	down	down	correct
NCZ.US	PA	20190115	23.5	23.62	23.3579	23.48	26980	21.635	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20190115	8.61	9.005	8.6	8.81	74756	57.6455	up	up	correct
NEA.US	Nuveen AMT	20190115	12.8	12.82	12.75	12.78	476660	11.7214	down	down	correct
NEM.US	Newmont Corporation	20190115	31.77	31.97	30.67	31.02	15514140	28.237	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20190115	41.19	41.92	40.7	41.79	669225	37.32	up	up	correct
NETI.US	Eneti Inc	20190115	5.7493	5.7992	5.6397	5.6995	15048	50.9935	down	down	correct
NEU.US	NewMarket Corporation	20190115	401	401.84	395.05	400.19	32953	376.9847	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190115	13.5523	13.61	13.38	13.42	74695	12.0719	down	up	incorrect
NEW.US	Puxin Limited	20190115	5.63	5.65	5.54	5.54	12335	5.54	down	down	correct
NEWR.US	New Relic Inc	20190115	87.78	89.62	86.81	89.11	498674	89.11	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190115	8.84	8.98	8.68	8.89	992320	8.89	up	up	correct
NEXA.US	Nexa Resources S.A	20190115	10.02	10.24	9.83	10.01	140704	8.575	down	up	incorrect
NFG.US	National Fuel Gas Company	20190115	53.82	54.73	53.81	54.58	414164	49.172	up	up	correct
NFH.US	WS	20190115	9.8	9.8	9.8	9.8	1000	8.2562
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190115	11.48	11.5535	11.44	11.54	211597	9.3056	up	up	correct
NGG.US	National Grid plc	20190115	50.78	51.26	50.7279	51.18	757501	43.4874	up	up	correct
NGL.US	PC	20190115	10.71	11.04	10.65	10.89	1454122	9.2738	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190115	17.52	18.04	17.52	17.76	11766	17.76	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190115	15.77	15.9477	15.45	15.83	82059	13.2879	up	up	correct
NGVT.US	Ingevity Corporation	20190115	85.92	86.97	85.42	86.19	112996	86.19	up	up	correct
NHI.US	National Health Investors Inc	20190115	77.37	78.1	77.18	77.73	110631	65.5646	up	up	correct
NI.US	PB	20190115	25.4399	25.44	25.31	25.32	59481	21.1711	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190115	12.61	12.7	12.59	12.615	75394	11.7277	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190115	20.45	20.56	20.26	20.42	77554	15.9215	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190115	9.78	9.81	9.7499	9.78	19882	9.2071
NINE.US	Nine Energy Service Inc	20190115	23.89	24.74	23.56	24.62	165692	24.62	up	up	correct
NIO.US	NIO Inc	20190115	6.85	7.07	6.75	6.82	12632982	6.82	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190115	12.65	12.69	12.65	12.66	30243	11.9199	up	up	correct
NJR.US	New Jersey Resources Corporation	20190115	44.12	45.04	44.12	44.85	332221	40.5027	up	up	correct
NKE.US	NIKE Inc	20190115	76.19	77.98	76.13	77.88	6212364	75.7666	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190115	11.34	11.35	11.26	11.26	25492	10.4674	down	down	correct
NKX.US	Nuveen California AMT	20190115	13.12	13.14	13.05	13.06	101941	12.0491	down	down	correct
NL.US	NL Industries Inc	20190115	4.04	4.295	4.015	4.11	22793	3.8057	up	down	incorrect
NLS.US	Nautilus Inc	20190115	11.01	11.29	10.99	11.19	116358	11.19	up	up	correct
NLSN.US	Nielsen Holdings plc	20190115	25.45	25.6	25.045	25.06	5413956	23.2856	down	down	correct
NM.US	PH	20190115	3.599	3.6254	3.5	3.5015	8400	3.5015	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20190115	0.2177	0.221	0.2177	0.221	1500	2.21	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190115	10.44	10.47	10.43	10.47	12059	9.7531	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20190115	1.13	1.15	1.08	1.12	30326	14.2432	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20190115	3.9	3.9	3.9	3.9	500	3.9
NMPRH.US	Navios Maritime Holdings Inc	20190115	3.599	3.6254	3.5	3.5015	8400	3.5015	down	down	correct
NMR.US	Nomura Holdings Inc	20190115	4.11	4.15	4.1	4.12	355363	3.6738	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190115	12.58	12.6229	12.54	12.56	51176	11.5948	down	up	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190115	12.44	12.4593	12.32	12.32	7808	11.4879	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190115	12.24	12.27	12.17	12.24	147356	11.3376
NNI.US	Nelnet Inc	20190115	52.92	53.56	52.52	53.44	65679	51.4647	up	down	incorrect
NNN.US	National Retail Properties Inc	20190115	49.2	49.625	48.86	49.44	904912	42.9709	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20190115	9.6173	9.6173	9.5837	9.59	6396	5.5766	down	down	correct
NOA.US	North American Construction Group Ltd	20190115	10.13	10.34	10.13	10.3	56065	9.9679	up	up	correct
NOAH.US	Noah Holdings Limited	20190115	44	45.22	43.88	44.6	372957	44.6	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20190115	260.28	261.9203	255.38	258.94	965363	247.3384	down	down	correct
NOK.US	Nokia Corporation	20190115	6	6.08	6	6.05	14197260	5.9248	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190115	11.9429	11.9429	11.9429	11.9429	100	11.1292
NOMD.US	Nomad Foods Limited	20190115	17.73	17.88	17.6	17.84	700878	17.84	up	up	correct
NOV.US	NOV Inc	20190115	29.49	29.77	28.92	29.31	3659596	28.7981	down	down	correct
NOW.US	ServiceNow Inc	20190115	189.45	190.32	187.58	188.35	2517852	188.35	down	up	incorrect
NP.US	Neenah Inc	20190115	65.32	66.1	63.8	65.07	82457	58.8832	down	down	correct
NPK.US	National Presto Industries Inc	20190115	119.91	120.719	118.3975	119.35	12950	99.6495	down	up	incorrect
NPO.US	EnPro Industries Inc	20190115	62.85	62.915	61.85	62.66	62906	59.8227	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190115	7.15	7.27	7.1	7.16	440969	7.16	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190115	12.11	12.12	12.1	12.1	7889	11.2642	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190115	12.6	12.63	12.54	12.55	62731	11.4679	down	down	correct
NR.US	Newpark Resources Inc	20190115	8.02	8.19	7.98	8.14	446423	8.14	up	up	correct
NRG.US	NRG Energy Inc	20190115	39.7	40.72	39.58	40.44	3043629	37.6653	up	up	correct
NRK.US	Nuveen New York AMT	20190115	12.05	12.06	12	12	79591	11.3017	down	down	correct
NRP.US	Natural Resource Partners L.P	20190115	39.18	39.65	38.17	38.5	24576	29.9876	down	down	correct
NRT.US	North European Oil Royalty Trust	20190115	6.23	6.3678	5.87	5.95	21620	4.5632	down	down	correct
NS.US	PC	20190115	22.7475	23.17	22.7475	22.91	11963	17.1747	up	up	correct
NSA.US	PA	20190115	26.36	26.75	26.35	26.58	282996	23.4802	up	up	correct
NSC.US	Norfolk Southern Corporation	20190115	163.82	164.11	161.42	162.49	1207872	153.8962	down	down	correct
NSCO.US	WS	20190115	10.0064	10.04	9.99	10.04	100702	6.131	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190115	5.74	5.76	5.71	5.75	101042	4.6209	up	up	correct
NSP.US	Insperity Inc	20190115	94.74	96.58	94.74	95.46	201979	88.9766	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190115	33.21	33.37	32.4	32.85	285516	28.4949	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190115	13.82	14.15	13.79	14.1	704409	109.8918	up	up	correct
NTP.US	Nam Tai Property Inc	20190115	9.01	9.1	8.86	8.87	18463	8.87	down	up	incorrect
NTR.US	Nutrien Ltd	20190115	49.87	50.16	49.2	49.67	898066	44.6102	down	down	correct
NTZ.US	Natuzzi S.p.A	20190115	0.95	1.04	0.95	1.04	3628	5.2	up	up	correct
NUE.US	Nucor Corporation	20190115	56.39	56.63	55.52	55.88	1689450	51.5238	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190115	13.9053	13.93	13.85	13.92	26722	12.9014	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190115	61.02	62.7	60.7	62.06	602589	56.0752	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190115	9.55	9.62	9.55	9.6	424882	8.9923	up	down	incorrect
NUW.US	Nuveen AMT	20190115	15.53	15.7588	15.49	15.75	45670	14.6437	up	up	correct
NVG.US	Nuveen AMT	20190115	14.32	14.335	14.27	14.29	281300	12.9497	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190115	9.13	9.25	8.81	9.1	139498	9.1	down	down	correct
NVR.US	NVR Inc	20190115	2526.05	2574.3717	2524.86	2561.52	11871	2561.52	up	up	correct
NVRO.US	Nevro Corp	20190115	38.69	41.47	38.64	40.63	596111	40.63	up	up	correct
NVS.US	Novartis AG	20190115	86.6737	87.1967	86.4172	86.7033	1472155	69.7885	up	up	correct
NVT.US	nVent Electric plc	20190115	23.46	23.65	23.14	23.31	577867	21.3353	down	down	correct
NVTA.US	Invitae Corporation	20190115	13.65	14.59	13.47	14.3	1185105	14.3	up	up	correct
NWG.US	NatWest Group plc	20190115	5.93	6.04	5.88	6.03	1485770	4.8815	up	up	correct
NWN.US	Northwest Natural Holding Company	20190115	57.77	59.02	57.73	58.85	78908	53.2312	up	up	correct
NX.US	Quanex Building Products Corporation	20190115	15.48	15.71	15.12	15.23	91095	14.456	down	down	correct
NXC.US	Nuveen California Select Tax	20190115	13.56	13.68	13.49	13.51	21269	12.2477	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190115	13.21	13.21	13.16	13.21	46252	12.0817
NXN.US	Nuveen New York Select Tax	20190115	13.0911	13.1049	13.02	13.03	6123	11.8194	down	up	incorrect
NXP.US	Nuveen Select Tax	20190115	14.32	14.33	14.28	14.29	16591	12.9565	down	down	correct
NXQ.US	Nuveen Select Tax	20190115	13.66	13.66	13.57	13.57	24950	12.3026	down	down	correct
NXR.US	Nuveen Select Tax	20190115	14.51	14.56	14.51	14.51	27168	13.1585
NXRT.US	NexPoint Residential Trust Inc	20190115	36.72	37.125	36.71	36.8	47641	33.7758	up	up	correct
NYCB.US	PU	20190115	46.499	46.75	46.3582	46.75	4484	46.75	up	up	correct
NYT.US	The New York Times Company	20190115	24.58	24.69	24.17	24.61	1580025	24.2075	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190115	14.08	14.11	14.06	14.08	239815	13.139
O.US	Realty Income Corporation	20190115	64.01	64.84	63.77	64.77	1265441	57.3216	up	up	correct
OAK.US	PB	20190115	24.2	24.49	24.2	24.49	29285	20.3464	up	up	correct
OC.US	Owens Corning	20190115	46.87	47.18	45.88	47.13	2401273	45.3004	up	up	correct
OCN.US	Ocwen Financial Corporation	20190115	1.9	1.955	1.83	1.92	663176	28.8	up	up	correct
ODC.US	Oil	20190115	28.27	29.06	27.91	28.21	7734	25.7992	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190115	26.89	27.18	26.54	26.69	489603	25.2793	down	down	correct
OFC.US	Corporate Office Properties Trust	20190115	23.03	23.3	22.92	23.19	416013	20.6712	up	up	correct
OFG.US	OFG Bancorp	20190115	17.3	17.71	17.06	17.7	391951	16.898	up	up	correct
OGE.US	OGE Energy Corp	20190115	39.24	40.26	39.21	39.98	1376656	35.3824	up	up	correct
OGS.US	ONE Gas Inc	20190115	76.26	77.49	75.93	77.36	194081	71.3141	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20190115	36.89	37.56	36.89	37.43	1299348	29.8041	up	up	correct
OI.US	O	20190115	18.61	18.96	18.61	18.77	679806	18.3963	up	down	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20190115	7.34	7.39	7.329	7.39	69089	6.4011	up	up	correct
OIBR.US	C	20190115	1.36	1.4	1.35	1.38	39705000	1.38	up	up	correct
OII.US	Oceaneering International Inc	20190115	15.97	16.11	15.66	15.79	567836	15.79	down	down	correct
OIS.US	Oil States International Inc	20190115	17.75	17.88	17.31	17.5	481384	17.5	down	down	correct
OKE.US	ONEOK Inc	20190115	59.67	61.08	59.61	60.96	2653097	48.2511	up	up	correct
OLN.US	Olin Corporation	20190115	22.11	22.31	21.48	21.68	1627617	19.3175	down	down	correct
OLP.US	One Liberty Properties Inc	20190115	25.65	26.195	25.6	25.97	38897	20.7701	up	up	correct
OMC.US	Omnicom Group Inc	20190115	75.82	76.36	75.71	76.11	1177590	67.9221	up	up	correct
OMF.US	OneMain Holdings Inc	20190115	27.51	27.78	27.26	27.73	512900	18.2451	up	up	correct
OMI.US	Owens & Minor Inc	20190115	7.53	7.5478	7.325	7.52	1096719	7.4928	down	up	incorrect
ONE.US	OneSmart International Education Group Limited	20190115	8.24	8.69	8.24	8.6	101300	8.6	up	down	incorrect
ONTO.US	Onto Innovation Inc	20190115	28.65	29.11	28.22	28.68	165181	28.68	up	up	correct
OOMA.US	Ooma Inc	20190115	14.32	14.91	14.32	14.82	40399	14.82	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190115	26.38	26.98	26.21	26.97	40380	24.3913	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190115	8.99	9.06	8.83	8.96	453236	8.6016	down	down	correct
ORA.US	Ormat Technologies Inc	20190115	53.38	53.68	53.14	53.63	122743	52.5888	up	up	correct
ORAN.US	Orange S.A	20190115	15.38	15.395	15.22	15.28	578698	12.6855	down	down	correct
ORC.US	Orchid Island Capital Inc	20190115	6.73	6.76	6.69	6.72	361190	4.2911	down	down	correct
ORCL.US	Oracle Corporation	20190115	47.47	48.525	47.41	48.38	12142140	46.2193	up	down	incorrect
ORI.US	Old Republic International Corporation	20190115	21.13	21.33	21.04	21.3	1007274	16.1497	up	up	correct
ORN.US	Orion Group Holdings Inc	20190115	5.1	5.1	4.78	4.78	100207	4.78	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20190115	2.03	2.05	1.93	2.03	230700	2.03
OSK.US	Oshkosh Corporation	20190115	67.45	67.91	66.3	67.66	366232	64.8201	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190115	20.43	20.57	20.15	20.25	678900	18.6942	down	up	incorrect
OVV.US	Ovintiv Inc	20190115	6.92	6.99	6.81	6.88	4410178	31.3919	down	down	correct
OXM.US	Oxford Industries Inc	20190115	74.38	75.47	73.48	75.16	138372	70.869	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190115	65.81	66.5275	65.35	65.52	4499656	59.3269	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190115	91.06	93.48	90.68	93.13	34119	84.8736	up	up	correct
PACK.US	Ranpak Holdings Corp	20190115	10.0525	10.09	10.03	10.04	1796	10.04	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20190115	45.47	45.51	44.63	45.3	295966	42.1962	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190115	21.44	21.67	20.9	20.91	1217811	20.91	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190115	14	14	13.57	13.57	23509	12.0001	down	down	correct
PAM.US	Pampa Energía S.A	20190115	35.95	36.27	35.61	36.01	195320	36.01	up	up	correct
PAR.US	PAR Technology Corporation	20190115	21.64	21.937	21.07	21.63	72895	21.3588	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190115	15.87	16.14	15.77	16.04	237659	16.04	up	up	correct
PAYC.US	Paycom Software Inc	20190115	125.23	131	125.23	130.77	564866	130.77	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20190115	67.21	68.14	66.7	68.05	276818	62.5404	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190115	32.86	33.66	32.81	33.46	830956	27.7107	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190115	24.65	24.6896	24.25	24.65	21856	20.1188
PBF.US	PBF Energy Inc	20190115	35.25	35.41	34.44	34.76	1129906	32.9619	down	down	correct
PBFX.US	PBF Logistics LP	20190115	21.2	21.41	20.96	21.28	89997	15.7498	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190115	26.36	28.17	26.35	28.1	1175878	28.1	up	up	correct
PBI.US	Pitney Bowes Inc	20190115	7.06	7.31	6.99	7.23	3243574	6.4303	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190115	15.34	15.42	15.0899	15.24	12807320	12.0424	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190115	13.43	13.51	13.235	13.37	12242710	11.4119	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20190115	7.03	7.07	6.88	6.95	81642	5.7281	down	down	correct
PBY.US	Prospect Capital Corporation	20190115	23.98	23.98	23.6501	23.8	2639	20.3801	down	down	correct
PCF.US	High Income Securities Fund	20190115	8.93	8.93	8.91	8.92	46888	6.9027	down	down	correct
PCG.US	PG&E Corporation	20190115	6.28	7.2	5.07	6.91	173062594	6.91	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190115	22.12	22.3	22.02	22.24	604059	16.6253	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190115	8.24	8.25	8.2	8.22	74220	7.1411	down	up	incorrect
PCM.US	PCM Fund Inc	20190115	10.35	10.43	10.28	10.38	22287	8.0239	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190115	15.5	15.505	15.35	15.39	181387	12.2465	down	up	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20190115	16.34	16.49	16.34	16.42	17556	15.0547	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190115	30.38	30.92	30.3101	30.79	461232	23.2305	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190115	17.86	18.09	17.8084	18.03	689166	15.7605	up	up	correct
PDS.US	Precision Drilling Corporation	20190115	2.12	2.26	2.11	2.24	85774	44.8	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190115	14.73	15.06	14.6781	15.02	71217	12.0278	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190115	29.03	29.53	28.98	29.47	2933770	25.8114	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190115	50.68	51.63	50.59	51.47	3568973	46.508	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190115	6.71	6.72	6.55	6.7	957350	5.249	down	down	correct
PEN.US	Penumbra Inc	20190115	127.59	133	127.2	132.26	229316	132.26	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190115	15.82	15.935	15.7923	15.86	62986	13.133	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190115	12.49	12.49	12.43	12.46	8925	10.3584	down	down	correct
PFE.US	Pfizer Inc	20190115	42.6	43.24	42.43	42.73	24540172	36.1436	up	up	correct
PFGC.US	Performance Food Group Company	20190115	33.72	33.84	33.25	33.35	559124	33.35	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190115	11.01	11.05	10.99	11.04	61044	8.3776	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190115	9.77	9.82	9.75	9.77	93210	7.4108
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190115	11.04	11.1006	11.0341	11.07	20300	9.0846	up	up	correct
PFS.US	Provident Financial Services Inc	20190115	24.65	24.71	24.4	24.63	169235	21.3016	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20190115	21.08	21.08	20.72	20.76	158250	20.1553	down	down	correct
PG.US	The Procter & Gamble Company	20190115	91.15	92.61	91.14	92.01	7834918	85.1946	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190115	13.17	13.46	13.17	13.38	36229	10.2593	up	up	correct
PGR.US	The Progressive Corporation	20190115	61.47	62.2	61.4488	62.03	1821217	53.79	up	up	correct
PGRE.US	Paramount Group Inc	20190115	13.18	13.39	13.135	13.38	840000	12.1413	up	up	correct
PGTI.US	PGT Innovations Inc	20190115	16.76	16.85	16.51	16.61	246893	16.61	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190115	17.03	17.16	17	17.07	14266	13.5245	up	up	correct
PH.US	Parker	20190115	156.52	156.865	153.7	154.4	979352	146.7423	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190115	10.28	10.32	10.27	10.31	106625	8.3545	up	up	correct
PHG.US	Koninklijke Philips N.V	20190115	34.87	35.17	34.86	35.06	509538	32.2716	up	up	correct
PHI.US	PLDT Inc	20190115	23.71	23.77	23.3	23.35	114108	19.1708	down	down	correct
PHK.US	PIMCO High Income Fund	20190115	8.26	8.3	8.225	8.26	420932	6.2056
PHM.US	PulteGroup Inc	20190115	27.84	28.35	27.7	28.07	3352528	27.0431	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190115	8.38	8.435	8.37	8.42	163973	6.4208	up	up	correct
PHX.US	PHX Minerals Inc	20190115	15.86	16.0695	15.74	15.84	18999	15.1428	down	down	correct
PII.US	Polaris Inc	20190115	83.3	83.625	80.66	83.15	437780	77.1421	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190115	4.38	4.38	4.35	4.37	135848	3.4838	down	up	incorrect
PIPR.US	Piper Sandler Companies	20190115	69.1	69.15	67.93	69.15	65300	62.1019	up	up	correct
PJT.US	PJT Partners Inc	20190115	42.68	43.13	42.08	42.96	54716	40.8887	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190115	28.32	28.65	28.2845	28.45	1322447	25.0426	up	down	incorrect
PKD.US	Parker Drilling Company	20190115	0.15	0.15	0.15	0.15	52585	0.15
PKE.US	Park Aerospace Corp	20190115	22.1	22.16	21.82	22.02	136531	15.6482	down	down	correct
PKG.US	Packaging Corporation of America	20190115	89.02	90.27	89.02	89.74	441478	81.9209	up	down	incorrect
PKI.US	PerkinElmer Inc	20190115	81.89	83.17	81.01	82.36	471363	81.7201	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190115	25.89	25.962	25.76	25.8	55318	19.768	down	down	correct
PKX.US	POSCO	20190115	56.85	57.21	55.98	56.48	161151	51.7934	down	down	correct
PLAN.US	Anaplan Inc	20190115	26.79	29.24	26.53	28.92	1010101	28.92	up	up	correct
PLD.US	Prologis Inc	20190115	62.49	63.48	62.44	63.21	2148895	58.8045	up	up	correct
PLNT.US	Planet Fitness Inc	20190115	57.24	58.56	57.24	58	873789	58	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190115	35.92	36.24	35.55	35.75	61677	32.8037	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190115	14.01	14.8	13.54	13.75	101782	11.3265	down	down	correct
PM.US	Philip Morris International Inc	20190115	69.35	70.66	69.2	70.5	6639221	59.3299	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190115	13.04	13.065	13.0066	13.0066	78629	12.0962	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190115	13.57	13.63	13.47	13.5	139034	12.5781	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190115	7.13	7.2064	7.11	7.11	86516	6.1429	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190115	11.73	11.74	11.7	11.7	88662	10.0211	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190115	19.4	19.4	19.19	19.25	214909	14.9603	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190115	11.37	11.45	11.33	11.4	112522	10.409	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190115	120.01	121.24	118.305	121.12	4171305	109.7391	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190115	12.57	12.61	12.55	12.5615	13248	11.5335	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190115	11.18	11.355	11.12	11.21	4680	10.5434	up	up	correct
PNM.US	PNM Resources Inc	20190115	40.18	41.25	40.14	41.17	270633	38.0903	up	up	correct
PNR.US	Pentair plc	20190115	40.5	40.56	39.92	40.27	996392	38.3421	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190115	82.42	84.65	82.42	84.21	1512829	75.1393	up	up	correct
POLY.US	Plantronics Inc	20190115	35.1	35.73	35.07	35.48	411254	34.4991	up	up	correct
POR.US	Portland General Electric Company	20190115	44.28	45.34	44.28	45.05	856934	40.6467	up	up	correct
POST.US	Post Holdings Inc	20190115	99.74	99.94	98.8	99.86	551760	99.86	up	up	correct
PPG.US	PPG Industries Inc	20190115	100.06	101.82	99.41	101	2509536	96.0921	up	up	correct
PPL.US	PPL Corporation	20190115	28.83	29.41	28.83	29.4	4759971	24.9184	up	up	correct
PPT.US	Putnam Premier Income Trust	20190115	4.86	4.92	4.86	4.9	271396	3.869	up	up	correct
PRA.US	ProAssurance Corporation	20190115	41.06	41.19	40.47	40.98	265759	38.478	down	down	correct
PRG.US	PROG Holdings Inc	20190115	46.3046	46.7643	45.7151	45.9349	464905	38.7252	down	down	correct
PRGO.US	Perrigo Company plc	20190115	45.93	46.07	44.96	45.2	1331123	42.6705	down	down	correct
PRI.US	Primerica Inc	20190115	101.82	102.85	100.36	102.41	178201	98.7667	up	up	correct
PRLB.US	Proto Labs Inc	20190115	115	117.96	114.01	117.96	142757	117.96	up	up	correct
PRMW.US	Primo Water Corporation	20190115	15.06	15.21	15.03	15.09	469403	14.3699	up	up	correct
PRO.US	PROS Holdings Inc	20190115	31.8	33.1	31.8	33.05	101967	33.05	up	down	incorrect
PRS.US	Prudential Financial Inc	20190115	24.71	24.7299	24.42	24.53	92715	20.9849	down	down	correct
PRT.US	PermRock Royalty Trust	20190115	10	10.27	9.9441	9.99	64948	8.0055	down	down	correct
PRTY.US	Party City Holdco Inc	20190115	11.67	11.8	11.55	11.68	1285274	11.68	up	up	correct
PRU.US	Prudential Financial Inc	20190115	88.38	89	87.63	88.98	1627426	76.3707	up	up	correct
PSA.US	Public Storage	20190115	201.3	204.2	201.11	204.01	484504	184.515	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190115	25.56	25.85	25.25	25.25	32900	20.1028	down	down	correct
PSO.US	Pearson plc	20190115	12.45	12.62	12.41	12.62	367582	11.5765	up	down	incorrect
PSTG.US	Pure Storage Inc	20190115	17.05	17.61	17.02	17.56	2103551	17.56	up	up	correct
PSX.US	Phillips 66	20190115	93.46	93.73	91.94	92.45	1953520	80.861	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190115	48.21	49.185	47.82	49.14	589983	37.6209	up	down	incorrect
PTR.US	PetroChina Company Limited	20190115	63.45	63.72	63.16	63.45	85253	52.5935
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190115	15.95	16.075	15.91	15.96	308221	12.3647	up	up	correct
PUK.US	Prudential plc	20190115	36.99	37.57	36.95	37.54	432468	29.6496	up	up	correct
PUKPRA.US	PUKPRA	20190115	26.03	26.07	26.01	26.0203	13452	22.4049	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20190115	15.15	15.15	14.66	14.79	1556975	14.79	down	down	correct
PVG.US	Pretium Resources Inc	20190115	7.06	7.15	6.85	6.86	3253017	6.86	down	up	incorrect
PVH.US	PVH Corp	20190115	105	105.16	103.26	104.42	1011818	104.1054	down	down	correct
PVL.US	Permianville Royalty Trust	20190115	2.47	2.55	2.4512	2.55	57354	1.9787	up	down	incorrect
PWR.US	Quanta Services Inc	20190115	32.19	32.31	31.76	31.91	1496188	31.5642	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190115	144.24	145.49	142.55	143.03	1051694	133.235	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190115	9.56	9.63	9.48	9.49	2335	8.7201	down	up	incorrect
PYS.US	PPlus Trust Series RRD	20190115	15.4093	15.4964	15.3967	15.4964	3060	12.0406	up	down	incorrect
PYT.US	PPLUS Trust Series GSC	20190115	19.54	20	19.54	20	5243	18.131	up	down	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20190115	10.23	10.23	10.11	10.15	35945	9.3234	down	up	incorrect
PZN.US	Pzena Investment Management Inc	20190115	8.37	8.7	8.28	8.61	34282	7.2415	up	up	correct
QD.US	Qudian Inc	20190115	5.37	5.4	5.085	5.2	2082639	5.2	down	down	correct
QGEN.US	QIAGEN N.V	20190115	36	36.385	35.96	36.27	871294	36.27	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20190115	55.88	56.38	55.88	56.12	767617	50.6323	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20190115	51.87	53.47	51.87	52.78	183389	52.78	up	up	correct
QUOT.US	Quotient Technology Inc	20190115	11.23	11.32	11.1301	11.25	139277	11.25	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190115	22.74	22.7499	22.332	22.64	51462	19.0201	down	down	correct
R.US	Ryder System Inc	20190115	55.38	55.41	51.82	51.92	1207525	45.7921	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20190115	20.24	20.25	20.1002	20.23	87291	14.2771	down	down	correct
RACE.US	Ferrari N.V	20190115	112.55	112.84	111.4	112.37	327086	110.0475	down	down	correct
RAD.US	Rite Aid Corporation	20190115	0.82	0.89	0.8112	0.8874	753517	17.748	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190115	40.9	41.79	40.54	41.53	522993	41.53	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190115	34.73	35.2899	34.73	34.99	400221	33.2271	up	up	correct
RBC.US	Regal Beloit Corporation	20190115	71.71	72.12	70.6024	72.07	137571	69.5334	up	up	correct
RC.US	Ready Capital Corporation	20190115	14.87	15.08	14.52	14.57	146583	10.5267	down	down	correct
RCF.US	UN	20190115	66.05	67.6	65.8	67.05	3038549	67.05	up	up	correct
RCI.US	Rogers Communications Inc	20190115	54.34	54.6	53.9	53.96	379974	47.6108	down	down	correct
RCL.US	Royal Caribbean Group	20190115	105.41	105.79	103.49	105.62	1452685	102.0298	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190115	9.75	9.8	9.58	9.73	139890	7.5913	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20190115	9.16	9.99	8.75	9.8	159001	9.8	up	up	correct
RDN.US	Radian Group Inc	20190115	17.17	17.47	17.01	17.45	904921	16.5381	up	up	correct
RDS.US	B	20190115	62.24	62.76	61.9142	62.22	1089688	55.6696	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190115	36.57	37.16	36.56	36.78	229405	35.9155	up	up	correct
RE.US	Everest Re Group Ltd	20190115	213.75	215.88	213.17	215.48	282853	199.8449	up	up	correct
RELX.US	RELX PLC	20190115	20.84	21.06	20.82	21.04	272531	19.5059	up	up	correct
RENN.US	Renren Inc	20190115	1.65	1.71	1.63	1.7	141394	5.1	up	up	correct
RES.US	RPC Inc	20190115	10.98	11.34	10.98	11.29	2958490	11.128	up	down	incorrect
REV.US	Revlon Inc	20190115	26.72	27.32	26.25	26.64	76533	26.64	down	down	correct
REVG.US	REV Group Inc	20190115	7.98	8.02	7.76	8	291993	7.6939	up	up	correct
REX.US	REX American Resources Corporation	20190115	70.07	70.8772	69.91	70.82	23978	70.82	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190115	31.02	31.47	30.94	31.42	536624	29.8578	up	up	correct
REZI.US	Resideo Technologies Inc	20190115	21.05	21.41	20.47	21.3	1020920	21.3	up	up	correct
RF.US	Regions Financial Corporation	20190115	14.91	15.11	14.72	15.11	14078951	13.4617	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190115	11.8	11.98	11.65	11.77	116225	9.48	down	down	correct
RFL.US	Rafael Holdings Inc	20190115	12.4	13.07	12.4	13.019	58748	13.019	up	up	correct
RFP.US	Resolute Forest Products Inc	20190115	9.35	9.47	9.19	9.34	741823	8.6568	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190115	145.68	147.02	145.18	146.89	278962	137.263	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190115	55.72	55.7669	54.7706	55.36	105649	47.9329	down	down	correct
RGS.US	Regis Corporation	20190115	18.96	19.07	18.67	18.84	298566	18.84	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190115	9.32	9.3648	9.27	9.3408	9250	7.223	up	up	correct
RH.US	RH	20190115	130.76	131.55	125.55	127.58	1125373	127.58	down	down	correct
RHI.US	Robert Half International Inc	20190115	58.41	58.85	58.05	58.61	652079	55.1338	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190115	74.86	75.98	74.6	75.81	248277	70.8093	up	up	correct
RIG.US	Transocean Ltd	20190115	8.51	8.67	8.41	8.48	12272600	8.48	down	down	correct
RIO.US	Rio Tinto Group	20190115	50.72	51.05	50.24	50.69	2322893	37.512	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190115	16.8	17.15	16.8	17.13	35759	11.4827	up	up	correct
RJF.US	Raymond James Financial Inc	20190115	77.18	77.58	76.17	77.55	1550482	49.3788	up	up	correct
RL.US	Ralph Lauren Corporation	20190115	106.73	107.31	104.86	106.17	653739	100.7966	down	down	correct
RLGY.US	Realogy Holdings Corp	20190115	18.02	18.02	17.56	17.79	797180	17.2151	down	down	correct
RLI.US	RLI Corp	20190115	66.48	67.37	66.33	67.21	147804	62.7445	up	up	correct
RLJ.US	RLJ Lodging Trust	20190115	17.63	17.77	17.5	17.68	1165891	16.2925	up	up	correct
RM.US	Regional Management Corp	20190115	25.65	26.03	25.625	25.84	27582	25.119	up	down	incorrect
RMD.US	ResMed Inc	20190115	114.13	116.25	113.95	115.67	1099446	112.4401	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190115	20	20.89	19.9137	20.01	28221	16.8484	up	down	incorrect
RMT.US	Royce Micro	20190115	7.98	8.1	7.96	8.09	120107	6.4207	up	down	incorrect
RNG.US	RingCentral Inc	20190115	85.1	87.38	85.1	87.06	421540	87.06	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190115	7.4	7.51	7.25	7.51	3210	7.51	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190115	18.6	18.69	18.5512	18.68	100558	15.3904	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190115	131.88	133.17	131.25	133.16	117396	129.8209	up	up	correct
ROG.US	Rogers Corporation	20190115	114.21	114.54	110.32	111.75	124613	111.75	down	down	correct
ROK.US	Rockwell Automation Inc	20190115	156.29	157.1	153.94	156.82	1257141	148.0235	up	up	correct
ROL.US	Rollins Inc	20190115	38.54	38.76	38.2	38.59	993454	25.0046	up	up	correct
ROP.US	Roper Technologies Inc	20190115	270.44	271.345	268.81	270.3	322206	266.337	down	down	correct
RPM.US	RPM International Inc	20190115	53.35	53.55	52.48	52.94	1797018	50.171	down	down	correct
RPT.US	RPT Realty	20190115	12.23	12.44	12.23	12.41	634944	10.8215	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190115	11.11	11.24	11.1083	11.2	358314	9.1665	up	up	correct
RRC.US	Range Resources Corporation	20190115	11.9	12.14	11.65	11.74	7172804	11.5762	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190115	5.19	5.25	4.98	5.06	701155	4.8212	down	down	correct
RRX.US	Regal Beloit Corporation	20190115	71.71	72.12	70.6024	72.07	137571	69.5334	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190115	76.46	76.62	74.38	74.92	264568	70.2374	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190115	22.18	22.18	22.18	22.18	0	16.8769
RSG.US	Republic Services Inc	20190115	73.84	74.92	73.8	74.88	1389128	71.2709	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20190115	110.75	111.22	109.54	111.06	2797248	64.8885	up	up	correct
RVI.US	Retail Value Inc	20190115	5.6241	5.7504	5.5824	5.6561	176623	-17.5552	up	up	correct
RVT.US	Royce Value Trust Inc	20190115	12.86	12.97	12.82	12.96	438756	10.1366	up	up	correct
RWT.US	Redwood Trust Inc	20190115	15.9	15.96	15.86	15.95	311773	12.8762	up	up	correct
RXN.US	Rexnord Corporation	20190115	23.93	24.18	23.66	24.04	415502	23.6797	up	up	correct
RY.US	Royal Bank of Canada	20190115	72.97	73.44	72.68	73.32	719553	64.9952	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190115	13.17	13.23	12.85	13.03	312776	12.825	down	down	correct
RYB.US	RYB Education Inc	20190115	6.55	6.79	6.5324	6.64	35818	6.64	up	up	correct
RYI.US	Ryerson Holding Corporation	20190115	6.76	6.865	6.6	6.79	98359	6.7456	up	up	correct
RYN.US	Rayonier Inc	20190115	28.81	28.92	28.31	28.7	710362	25.7614	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190115	26.19	26.28	26.03	26.17	30161	21.9713	down	down	correct
SA.US	Seabridge Gold Inc	20190115	13.25	13.41	12.83	13.09	567946	13.09	down	down	correct
SAFE.US	Safehold Inc	20190115	17.04	17.1438	16.93	17.01	93359	16.3633	down	down	correct
SAH.US	Sonic Automotive Inc	20190115	15.82	15.82	15.43	15.78	91833	15.1635	down	down	correct
SAIC.US	Science Applications International Corporation	20190115	63.79	64.47	62.56	63.29	818899	60.2698	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190115	25.8	26.28	25.42	26.24	1026135	26.24	up	up	correct
SAM.US	The Boston Beer Company Inc	20190115	238.45	240.8	237.39	238.23	85065	238.23	down	up	incorrect
SAN.US	Banco Santander S.A	20190115	4.84	4.87	4.81	4.87	5787776	4.5495	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190115	4.72	4.74	4.595	4.63	939825	4.63	down	down	correct
SAP.US	SAP SE	20190115	100.85	102.5	100.85	102.43	443058	98.0058	up	up	correct
SAR.US	Saratoga Investment Corp	20190115	21.75	22.2	21.75	21.92	12281	17.9285	up	up	correct
SAVE.US	Spirit Airlines Inc	20190115	59.03	59.93	58.07	58.56	1203895	58.56	down	down	correct
SB.US	Safe Bulkers Inc	20190115	1.95	2	1.94	1.96	137943	1.96	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190115	197.4	198.84	195.91	198	53217180	198	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190115	18.05	18.05	17.335	17.49	2276978	17.49	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190115	8.5846	8.6601	8.57	8.58	116427	7.8133	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20190115	24.04	24.72	23.75	24.21	20805	24.21	up	down	incorrect
SBR.US	Sabine Royalty Trust	20190115	40.5	41.0331	40.5	40.5	21436	32.3952
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190115	11.15	11.29	11.01	11.11	3755445	10.3731	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20190115	2.85	2.85	2.64	2.73	3290976	2.438	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190115	19.15	19.15	18.62	18.76	2222655	16.9808	down	up	incorrect
SCCO.US	Southern Copper Corporation	20190115	32.4	32.85	30.52	30.7	1765438	26.6176	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190115	11.76	11.95	11.76	11.95	40134	8.5822	up	up	correct
SCE.US	PL	20190115	17.86	18.01	17.7	18	865449	16.5426	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20190115	43.55	44.29	43.35	44.25	6481807	42.3144	up	up	correct
SCI.US	Service Corporation International	20190115	41.66	42.17	41.59	41.94	694184	39.921	up	up	correct
SCL.US	Stepan Company	20190115	77.33	78.26	76.75	77.94	75046	75.4838	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190115	13.6	13.9	13.6	13.82	89245	10.2926	up	up	correct
SCS.US	Steelcase Inc	20190115	16.4	16.48	16.19	16.34	420475	14.6517	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190115	12.04	12.37	11.74	11.85	60335	9.702	down	up	incorrect
SCX.US	The L.S. Starrett Company	20190115	5.4	5.6577	5.4	5.6577	3405	5.6577	up	down	incorrect
SD.US	SandRidge Energy Inc	20190115	8.72	8.88	8.6	8.68	306146	8.68	down	down	correct
SDRL.US	Seadrill Limited	20190115	82	83.89	81.4	81.8	96190	81.8	down	down	correct
SE.US	Sea Limited	20190115	12.09	12.34	11.92	12.18	1888252	12.18	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190115	25.18	25.74	25.17	25.43	1132281	25.43	up	up	correct
SEDA.US	UN	20190115	0.115	0.115	0.115	0.115	100000	0.115
SEE.US	Sealed Air Corporation	20190115	36.38	36.7	36.2	36.67	781775	35.0025	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190115	14.8	15.075	14.8	14.95	492908	14.7943	up	up	correct
SF.US	Stifel Financial Corp	20190115	46.15	46.42	45.36	46.36	521182	29.9464	up	down	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190115	22.15	22.38	22.002	22.38	13211	20.7243	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190115	10	10.02	9.63	9.68	107155	8.8846	down	down	correct
SFL.US	SFL Corporation Ltd	20190115	11.53	11.6283	11.48	11.57	820186	8.6782	up	up	correct
SFUN.US	Fang Holdings Limited	20190115	1.84	1.9	1.78	1.83	786257	91.5	down	down	correct
SGU.US	Star Group L.P	20190115	9.42	9.53	9.31	9.34	93630	7.942	down	down	correct
SHAK.US	Shake Shack Inc	20190115	50.7	51	47.93	48.59	960077	48.59	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190115	35.35	36.02	35.11	35.59	138932	32.7456	up	down	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190115	45.16	45.35	45.05	45.29	33836	36.675	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190115	18.54	18.87	18.5	18.87	940669	13.2775	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20190115	14	14.1	13.93	14.07	1814458	13.2778	up	down	incorrect
SHOP.US	Shopify Inc	20190115	149.59	155.54	149.59	154.3	1638210	154.3	up	up	correct
SHW.US	The Sherwin	20190115	378	383.48	371	381.44	2572452	123.8824	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190115	2.61	2.62	2.53	2.55	1350712	2.2848	down	down	correct
SIG.US	Signet Jewelers Limited	20190115	34.1	34.62	33.4	33.82	1016591	31.3004	down	down	correct
SII.US	Sprott Inc	20190115	1.92	1.95	1.91	1.9259	10733	17.4737	up	down	incorrect
SITC.US	SITE Centers Corp	20190115	12.38	12.445	12.25	12.36	1285938	11.0512	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190115	55.85	55.85	52.07	53.05	790623	53.05	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190115	62.17	62.57	61.53	61.97	748892	57.6791	down	down	correct
SJI.US	South Jersey Industries Inc	20190115	29.04	29.8	29.04	29.77	642961	26.0582	up	up	correct
SJM.US	The J. M. Smucker Company	20190115	102.63	103.405	102.21	103.17	754531	94.1063	up	up	correct
SJR.US	Shaw Communications Inc	20190115	20.27	20.34	20.02	20.07	744938	17.5947	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190115	4.71	4.74	4.56	4.6	138269	3.6759	down	down	correct
SJW.US	SJW Group	20190115	57.79	58.24	57.49	57.7	74223	54.4075	down	down	correct
SKM.US	SK Telecom Co.Ltd	20190115	26.56	26.83	26.335	26.41	363391	41.1598	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190115	21.86	22.225	21.83	22.04	763026	18.223	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190115	24.9	25.418	24.89	25.19	2296757	25.19	up	down	incorrect
SKY.US	Skyline Champion Corporation	20190115	15.26	15.53	14.99	15.44	433076	15.44	up	up	correct
SLB.US	Schlumberger Limited	20190115	41.84	42.2	41.43	41.72	9398366	37.4989	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190115	12.66	13.01	12.445	12.98	1676978	12.4525	up	up	correct
SLF.US	Sun Life Financial Inc	20190115	35.29	35.73	35.17	35.63	380193	31.6792	up	up	correct
SLG.US	SL Green Realty Corp	20190115	86.9319	87.9819	86.2119	87.6119	462083	72.9642	up	up	correct
SM.US	SM Energy Company	20190115	19.43	20	19.4	19.85	1902248	19.4076	up	up	correct
SMAR.US	Smartsheet Inc	20190115	25.24	26.75	25.02	26.54	682750	26.54	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190115	7.16	7.22	7.125	7.15	1775179	6.2322	down	down	correct
SMG.US	The Scotts Miracle	20190115	68.28	69.11	67.555	68.26	606857	63.031	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190115	13.44	14.21	13.44	14.01	17446	14.01	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20190115	12.72	13.02	12.63	12.95	250509	157.3485	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190115	8.76	8.91	8.75	8.89	105636	122.6633	up	up	correct
SMP.US	Standard Motor Products Inc	20190115	50	50	49.07	49.45	45590	47.0159	down	down	correct
SNA.US	Snap	20190115	162.61	163.03	160.55	161.63	614791	149.5577	down	down	correct
SNAP.US	Snap Inc	20190115	6.47	6.57	6.3762	6.54	15133286	6.54	up	up	correct
SNDR.US	Schneider National Inc	20190115	20.33	20.49	19.77	19.85	746532	17.5789	down	down	correct
SNN.US	Smith & Nephew plc	20190115	36.89	37.58	36.89	37.57	917246	35.4207	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190115	77.85	78.05	77.25	77.91	240770	60.3828	up	up	correct
SNV.US	Synovus Financial Corp	20190115	34.85	35.18	33.59	33.99	5499933	30.1257	down	down	correct
SNX.US	TD SYNNEX	20190115	91.73	91.8073	88.725	90.91	867251	44.3187	down	down	correct
SO.US	The Southern Company	20190115	46.08	47.0887	46.07	46.79	5433138	41.1592	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190115	14.34	14.63	14.14	14.61	309440	12.711	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190115	23.05	23.29	23.05	23.2	55565	19.9493	up	down	incorrect
SOL.US	ReneSola Ltd	20190115	1.56	1.6899	1.56	1.67	102053	1.67	up	up	correct
SON.US	Sonoco Products Company	20190115	53.43	53.94	53.42	53.72	204409	49.071	up	up	correct
SONY.US	Sony Group Corporation	20190115	49.64	50.1316	49.6	49.84	985782	49.1349	up	up	correct
SOR.US	Source Capital Inc	20190115	33.85	34.27	33.6601	34.26	15717	28.785	up	up	correct
SOS.US	SOS Limited	20190115	1.13	1.18	1.1232	1.14	1711	11.4	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190115	51.3	51.97	50.55	51.97	472072	47.9935	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190115	10.033	10.06	10.03	10.03	213937	10.03	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20190115	12.52	12.61	12.47	12.6	43899	9.5413	up	up	correct
SPG.US	Simon Property Group Inc	20190115	170.84	172.88	170.62	171.23	1462938	145.4131	up	up	correct
SPGI.US	S&P Global Inc	20190115	176.42	181.77	176.12	181.62	1454973	176.9669	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190115	21.89	22.25	21.85	22.18	200593	16.5428	up	down	incorrect
SPIR.US	Spire Corporation	20190115	0.0022	0.0022	0.0022	0.0022	200	0.0022
SPNT.US	SiriusPoint Ltd	20190115	10.08	10.285	10.06	10.26	309562	10.26	up	up	correct
SPOT.US	Spotify Technology S.A	20190115	129.27	132.42	128.64	131.25	2979922	131.25	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190115	77.3	78.06	76.07	78.04	751447	77.3984	up	down	incorrect
SPXC.US	SPX Corporation	20190115	29.03	29.18	28.15	28.46	253685	28.46	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190115	14.86	14.97	14.75	14.97	35846	12.6413	up	up	correct
SQ.US	Square Inc	20190115	65.14	66.77	64.8601	65.96	12099396	65.96	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190115	42.3421	42.8412	41.5777	41.7564	762586	38.4547	down	down	correct
SQNS.US	Sequans Communications S.A	20190115	0.99	1.2	0.97	1.03	86394	4.12	up	down	incorrect
SR.US	Spire Inc	20190115	74.03	75.07	73.81	74.56	138856	67.0761	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190115	36.6	37.49	36.6	37.45	1228540	31.4924	up	up	correct
SRE.US	Sempra	20190115	111.42	114	111.38	112.55	2071525	102.0253	up	up	correct
SRG.US	Seritage Growth Properties	20190115	36.32	37.42	36.2	37.41	405039	37.199	up	down	incorrect
SRI.US	Stoneridge Inc	20190115	27.27	27.66	26.98	27.4	204058	27.4	up	up	correct
SRL.US	Scully Royalty Ltd	20190115	7.04	7.0815	6.7	6.7	5902	155.0926	down	down	correct
SRLP.US	Sprague Resources LP	20190115	18.67	19.36	18.67	19.27	21079	12.7548	up	up	correct
SRT.US	StarTek Inc	20190115	7.32	7.32	7.05	7.12	74958	7.12	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190115	9.79	9.85	9.68	9.85	4094	29.976	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190115	58.52	58.52	57.49	58.4	236709	56.5891	down	down	correct
SSL.US	Sasol Limited	20190115	31.79	32.13	31.67	31.87	184321	31.4159	up	up	correct
SSTK.US	Shutterstock Inc	20190115	37.31	37.93	37.16	37.65	77048	36.7863	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20190115	45.34	45.83	44.95	45.82	1265442	45.82	up	up	correct
STAG.US	STAG Industrial Inc	20190115	26.08	26.36	25.99	26.23	456379	22.9606	up	down	incorrect
STAR.US	PI	20190115	22.515	22.61	22.4604	22.6	9944	18.0386	up	up	correct
STC.US	Stewart Information Services Corporation	20190115	43.71	44.02	43.535	43.76	71716	40.1879	up	up	correct
STE.US	STERIS plc	20190115	108.23	109.675	107.79	109.66	424943	106.6992	up	up	correct
STG.US	Sunlands Technology Group	20190115	3.71	3.9	3.71	3.86	38209	48.25	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190115	17.72	18.01	17.72	18.01	48591	14.4162	up	up	correct
STL.US	Sterling Bancorp	20190115	17.5	17.64	17.185	17.55	2569327	16.7336	up	up	correct
STLA.US	Stellantis N.V	20190115	15.428	15.5694	15.3573	15.494	5674849	11.1563	up	down	incorrect
STM.US	STMicroelectronics N.V	20190115	14.07	14.175	13.9	13.97	2251955	13.6257	down	down	correct
STN.US	Stantec Inc	20190115	23.5	23.52	23.26	23.37	4895	22.2392	down	down	correct
STNG.US	Scorpio Tankers Inc	20190115	1.95	2	1.93	1.99	270978	18.5817	up	up	correct
STON.US	StoneMor Inc	20190115	2.54	2.54	2.4339	2.45	37345	2.45	down	down	correct
STOR.US	STORE Capital Corporation	20190115	29.46	29.7767	29.435	29.67	1118739	26.1078	up	up	correct
STT.US	State Street Corporation	20190115	68.46	68.8882	67.91	68.66	2201928	63.105	up	up	correct
STWD.US	Starwood Property Trust Inc	20190115	20.91	21	20.82	20.96	1957900	16.1112	up	up	correct
STZ.US	Constellation Brands Inc	20190115	161.09	161.09	158.87	160.53	1824000	153.3231	down	down	correct
SU.US	Suncor Energy Inc	20190115	30.65	31.34	30.65	31.18	2861343	27.6532	up	up	correct
SUI.US	Sun Communities Inc	20190115	103.3	104.59	103.18	103.59	210265	97.5542	up	up	correct
SUM.US	Summit Materials Inc	20190115	14.03	14.26	13.54	13.67	1288672	13.67	down	down	correct
SUN.US	Sunoco LP	20190115	28.86	29.19	28.65	28.97	283060	21.1297	up	down	incorrect
SUP.US	Superior Industries International Inc	20190115	5.7	5.7	5.25	5.35	255277	5.1331	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190115	9.39	9.65	9.27	9.38	643596	8.9553	down	up	incorrect
SUZ.US	Suzano S.A	20190115	21.65	22.92	21.3	22.92	312280	11.3351	up	up	correct
SWCH.US	Switch Inc	20190115	7.5	7.68	7.49	7.63	1271112	7.4121	up	up	correct
SWI.US	SolarWinds Corporation	20190115	15.64	16.02	15.43	15.97	270009	15.5978	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190115	131.17	131.17	127.02	128.99	2181374	122.2686	down	down	correct
SWM.US	Schweitzer	20190115	29.59	29.65	29.03	29.13	200199	25.2166	down	down	correct
SWN.US	Southwestern Energy Company	20190115	4.41	4.49	4.34	4.41	12720860	4.41
SWX.US	Southwest Gas Holdings Inc	20190115	76.43	77.555	76.07	77.04	213308	70.2722	up	down	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20190115	7.34	7.34	7.29	7.29	8234	6.275	down	down	correct
SXC.US	SunCoke Energy Inc	20190115	9.75	9.96	9.53	9.75	407455	8.755
SXI.US	Standex International Corporation	20190115	73	73.3	72.14	72.19	69314	69.5675	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20190115	58.68	59.54	58.49	59.22	220016	55.2164	up	up	correct
SYF.US	Synchrony Financial	20190115	25.81	25.84	25.45	25.77	4441993	23.7417	down	up	incorrect
SYK.US	Stryker Corporation	20190115	157.52	162.22	157.43	162.14	1700682	157.3352	up	up	correct
SYY.US	Sysco Corporation	20190115	62.82	63.04	62.445	62.72	2415284	58.3971	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190115	15.15	15.4	15.05	15.25	53220	46.3756	up	up	correct
TAC.US	TransAlta Corporation	20190115	4.83	4.87	4.69	4.77	58349	4.5395	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20190115	20.03	20.13	19.96	20.07	10253400	19.2219	up	down	incorrect
TAL.US	TAL Education Group	20190115	29.72	30.48	29.67	30.26	6347233	30.26	up	up	correct
TALO.US	Talos Energy Inc	20190115	19.08	19.11	18.61	18.8	152166	18.8	down	down	correct
TAP.US	Molson Coors Beverage Company	20190115	62.49	62.72	61.73	62.43	1139329	58.6108	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190115	90.96	93.625	90.4	91.27	27722	91.27	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190115	24.3	24.44	24.2757	24.44	161918	20.9712	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190115	24.7	24.7	24.54	24.69	170724	21.0974	down	up	incorrect
TBI.US	TrueBlue Inc	20190115	23.36	23.59	23.32	23.51	227079	23.51	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20190115	33	33	31.815	33	1107	33
TCN.US	Tricon Capital Group Inc	20190115	7.5746	7.5746	7.5746	7.5746	3000	6.8973
TCS.US	The Container Store Group Inc	20190115	5.88	6.2	5.79	6.1	260923	5.7022	up	up	correct
TD.US	The Toronto	20190115	51.65	52.3975	51.63	52.28	1759166	46.4973	up	up	correct
TDC.US	Teradata Corporation	20190115	40.19	41.92	40	41.72	1537849	41.72	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190115	17.2	17.3706	17.2	17.3	40468	10.7792	up	up	correct
TDG.US	TransDigm Group Incorporated	20190115	348.17	349.88	345.35	348.89	265643	311.5604	up	down	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20190115	24.89	24.89	24.6	24.88	19727	21.2899	down	up	incorrect
TDOC.US	Teladoc Health Inc	20190115	57	59.63	57	59.24	1452349	59.24	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190115	36.32	36.465	35.96	36.09	1127799	32.9381	down	down	correct
TDW.US	Tidewater Inc	20190115	21.88	22.09	21.46	21.93	101588	21.9051	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20190115	216.92	217.585	213.98	216.46	103619	216.46	down	down	correct
TECK.US	Teck Resources Limited	20190115	22.81	23.04	22.39	22.62	1916665	21.9941	down	down	correct
TEF.US	Telefónica S.A	20190115	8.68	8.72	8.63	8.69	4147002	6.8503	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190115	9.97	9.97	9.91	9.95	129207	7.7929	down	down	correct
TEL.US	TE Connectivity Ltd	20190115	77.93	78.12	76.91	77.32	1274900	73.1786	down	up	incorrect
TEN.US	Tenneco Inc	20190115	32.07	32.3	31.3	31.93	362505	31.7002	down	up	incorrect
TEO.US	Telecom Argentina S.A	20190115	16.17	16.35	15.88	16.29	87046	13.7543	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190115	18.49	18.99	18.47	18.83	11799080	18.83	up	up	correct
TEX.US	Terex Corporation	20190115	29.43	29.8	28.9	29.17	522809	28.2863	down	down	correct
TFC.US	Truist Financial Corporation	20190115	46.02	46.39	45.54	46.34	6512927	41.5586	up	up	correct
TFX.US	Teleflex Incorporated	20190115	249.65	257.5	248.7581	256.11	171897	253.1148	up	up	correct
TG.US	Tredegar Corporation	20190115	16.56	16.63	16.18	16.33	44159	10.6432	down	up	incorrect
TGH.US	Textainer Group Holdings Limited	20190115	12.1	12.47	12.04	12.33	138762	12.2349	up	up	correct
TGI.US	Triumph Group Inc	20190115	13.7	14.11	13.6	14.1	452010	13.9709	up	up	correct
TGNA.US	TEGNA Inc	20190115	11.69	11.7525	11.51	11.54	1035070	10.8858	down	up	incorrect
TGP.US	Teekay LNG Partners L.P	20190115	12.26	12.29	12.04	12.26	198375	9.9604
TGS.US	Transportadora de Gas del Sur S.A	20190115	16.1	16.46	15.92	16.13	217975	14.1474	up	up	correct
TGT.US	Target Corporation	20190115	68.76	68.76	67.8	68.21	3770379	63.9165	down	down	correct
THC.US	Tenet Healthcare Corporation	20190115	21.09	22.05	21	21.98	1408545	21.98	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190115	111.9	112.83	111.68	112.54	255601	103.5366	up	down	incorrect
THO.US	Thor Industries Inc	20190115	62.35	62.69	59.85	61.73	1130915	58.2708	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190115	17	17.38	16.9808	17.3	104484	14.0854	up	up	correct
THR.US	Thermon Group Holdings Inc	20190115	22.4	22.4	21.88	22.06	49020	22.06	down	down	correct
THS.US	TreeHouse Foods Inc	20190115	58.21	58.95	57.69	58.82	949262	58.82	up	up	correct
THW.US	Tekla World Healthcare Fund	20190115	12.62	12.86	12.62	12.86	82604	9.6688	up	up	correct
TIMB.US	W	20190115	16.75	16.91	16.52	16.65	597852	15.8597	down	down	correct
TISI.US	Team Inc	20190115	15.06	15.54	14.8701	15.31	467064	15.31	up	up	correct
TJX.US	The TJX Companies Inc	20190115	46.93	47.82	46.6534	47.32	6105055	45.6916	up	up	correct
TK.US	Teekay Corporation	20190115	3.6	3.64	3.46	3.54	622972	3.4853	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190115	6.03	6.08	5.965	6.02	810552	5.2517	down	down	correct
TKR.US	The Timken Company	20190115	41.27	41.66	40.92	41.32	663924	38.8427	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190115	27.66	27.94	27.5765	27.63	194980	24.064	down	up	incorrect
TLYS.US	Tilly's Inc	20190115	12.06	12.11	11.81	11.94	273338	8.61	down	down	correct
TM.US	Toyota Motor Corporation	20190115	126.15	126.64	125.46	126.28	172301	116.5629	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20190115	12.32	12.52	12.21	12.42	3614130	12.42	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20190115	18	18.18	17.83	18.16	1394589	18.16	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190115	235	236.79	233.88	235.47	2375796	233.8177	up	up	correct
TMST.US	TimkenSteel Corporation	20190115	10.67	10.8	10.35	10.51	165684	10.51	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190115	37.24	37.5	37.06	37.28	828862	37.28	up	up	correct
TNC.US	Tennant Company	20190115	55.79	57.09	54.98	56.16	33687	54.0525	up	up	correct
TNET.US	TriNet Group Inc	20190115	43.05	44.11	42.8901	43.68	194945	43.68	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20190115	1.03	1.05	1.01	1.02	109363	8.16	down	up	incorrect
TNL.US	Travel + Leisure Co	20190115	38.29	38.76	38.1	38.75	972205	34.5834	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190115	3.08	3.11	3.07	3.08	35133	14.161
TOL.US	Toll Brothers Inc	20190115	35.84	36.29	35.635	36.11	1536548	34.9135	up	up	correct
TPB.US	Turning Point Brands Inc	20190115	28.96	31.12	28.96	30.94	156900	30.3752	up	up	correct
TPC.US	Tutor Perini Corporation	20190115	17.94	18.05	17.58	17.92	243110	17.2973	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190115	12.61	12.68	12.45	12.61	1706959	12.61
TPL.US	Texas Pacific Land Corporation	20190115	615	629	608.5	615.01	40202	581.2948	up	up	correct
TPR.US	Tapestry Inc	20190115	36.36	36.44	35.535	35.9	2532209	33.2461	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190115	12	12.03	11.92	11.99	81115	8.6163	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20190115	49.31	49.525	47.75	48.94	2743376	12.1374	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190115	18	18.45	17.9271	18.45	29665	14.6282	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190115	30.3233	30.9925	30.1698	30.9171	74665	29.0404	up	up	correct
TRC.US	Tejon Ranch Co	20190115	18.24	18.38	18.03	18.34	53942	18.34	up	up	correct
TREC.US	Trecora Resources	20190115	7.96	8.3	7.92	8.2	138300	8.2	up	up	correct
TREX.US	Trex Company Inc	20190115	66.81	66.944	65.21	66.65	1404142	33.325	down	down	correct
TRGP.US	Targa Resources Corp	20190115	42.03	42.85	41.93	42.55	1623430	36.8334	up	up	correct
TRI.US	Thomson Reuters Corporation	20190115	49.38	49.84	49.38	49.61	538326	46.7876	up	up	correct
TRN.US	Trinity Industries Inc	20190115	21.69	21.79	21.28	21.55	1855804	19.601	down	down	correct
TRNO.US	Terreno Realty Corporation	20190115	37.04	37.36	37.01	37.36	213268	35.1387	up	up	correct
TROX.US	Tronox Holdings plc	20190115	9.14	9.27	8.93	9.14	679763	8.5201
TRP.US	TC Energy Corporation	20190115	40.71	41.29	40.63	41.14	1015225	35.0637	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190115	1.6	1.61	1.57	1.58	5075318	15.8	down	down	correct
TRTN.US	Triton International Limited	20190115	35.39	35.72	34.88	35.32	432562	29.8865	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190115	19.36	19.45	19.25	19.42	94999	13.2423	up	up	correct
TRU.US	TransUnion	20190115	56.2	57.2	56.05	56.83	1131000	56.2148	up	up	correct
TRV.US	The Travelers Companies Inc	20190115	120.53	121.86	120.53	121.82	1373389	113.3272	up	up	correct
TS.US	Tenaris S.A	20190115	23.51	23.67	23.15	23.29	1767054	20.8279	down	down	correct
TSE.US	Trinseo S.A	20190115	48.41	49.16	47.8	48.43	317082	43.6987	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190115	5.41	5.41	5.39	5.41	89018	4.7468
TSLX.US	Sixth Street Specialty Lending Inc	20190115	19.31	19.53	19.2	19.42	274881	13.3554	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190115	36.04	36.23	35.8	36.04	10165839	33.606
TSN.US	Tyson Foods Inc	20190115	58.09	58.675	57.5879	58.59	1495412	54.6576	up	up	correct
TSQ.US	Townsquare Media Inc	20190115	6.05	6.13	5.97	5.97	18651	5.6059	down	down	correct
TT.US	Trane Technologies plc	20190115	95.33	95.4	93.46	94.24	1310479	69.5736	down	down	correct
TTC.US	The Toro Company	20190115	59.05	59.34	58.55	58.84	496054	56.7034	down	down	correct
TTE.US	TotalEnergies SE	20190115	53.59	54.03	53.4344	53.81	2061981	44.8076	up	up	correct
TTI.US	TETRA Technologies Inc	20190115	2.24	2.25	2.11	2.2	800523	2.2	down	down	correct
TTM.US	Tata Motors Limited	20190115	13.05	13.08	12.92	12.99	1200377	12.99	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190115	14.76	14.985	14.76	14.95	27755	48.8524	up	up	correct
TU.US	TELUS Corporation	20190115	8.61	8.625	8.555	8.5925	653384	14.3388	down	down	correct
TUP.US	Tupperware Brands Corporation	20190115	37.19	38.05	36.82	37.84	505550	36.335	up	up	correct
TV.US	Grupo Televisa S.A.B	20190115	12.6	12.94	12.54	12.94	1867515	12.7294	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190115	25	25	24.8289	24.89	6717	22.9355	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20190115	24.41	24.78	24.41	24.7	19470	22.765	up	up	correct
TWI.US	Titan International Inc	20190115	5.98	6.04	5.48	5.53	271243	5.4858	down	down	correct
TWLO.US	Twilio Inc	20190115	98.52	101.8251	97.361	100.45	3474460	100.45	up	up	correct
TWN.US	The Taiwan Fund Inc	20190115	15.62	15.75	15.56	15.7	35235	11.8948	up	up	correct
TWO.US	Two Harbors Investment Corp	20190115	14	14.01	13.915	13.98	1336119	10.4971	down	down	correct
TWTR.US	Twitter Inc	20190115	32.51	33.35	32.45	33.02	13548210	33.02	up	down	incorrect
TX.US	Ternium S.A	20190115	28.37	28.63	27.65	27.84	309036	24.6717	down	down	correct
TXT.US	Textron Inc	20190115	48.18	48.649	47.82	48.15	2002312	47.909	down	down	correct
TY.US	Tri	20190115	24.63	24.89	24.62	24.8	85370	22.0676	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190115	23.44	23.95	23.34	23.89	422889	79.7177	up	up	correct
TYL.US	Tyler Technologies Inc	20190115	182.67	185.7	181.22	184.72	207951	184.72	up	up	correct
UA.US	Under Armour Inc	20190115	17.88	18.05	17.7785	17.92	2286559	17.92	up	up	correct
UAA.US	Under Armour Inc	20190115	19.7	19.88	19.5	19.74	4758011	19.74	up	up	correct
UAN.US	CVR Partners LP	20190115	3.83	3.83	3.68	3.72	147197	31.204	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190115	20	20.18	19.92	20.11	48961	17.5796	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190115	15.64	15.79	15.63	15.664	2638	13.589	up	down	incorrect
UBS.US	UBS Group AG	20190115	13.1	13.23	13.05	13.22	2680386	11.5138	up	up	correct
UDR.US	UDR Inc	20190115	40.19	40.88	40.19	40.83	1234469	37.2626	up	up	correct
UE.US	Urban Edge Properties	20190115	18.91	19.12	18.865	19.06	788904	16.7276	up	up	correct
UFI.US	Unifi Inc	20190115	19.86	21.12	19.69	20.46	175054	20.46	up	up	correct
UFS.US	Domtar Corporation	20190115	43.27	44.035	42.61	43.46	1053726	40.7231	up	up	correct
UGI.US	UGI Corporation	20190115	53.63	54.58	53.63	54.24	857141	49.2594	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190115	97.44	97.67	95.9	96.41	67535	96.41	down	down	correct
UGP.US	Ultrapar Participações S.A	20190115	14.45	14.48	14.0301	14.21	1190290	6.5995	down	up	incorrect
UHS.US	Universal Health Services Inc	20190115	125.1	127.69	124.51	127.03	702311	125.5594	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190115	64.51	66.09	64.11	65.31	22124	58.5807	up	up	correct
UI.US	Ubiquiti Inc	20190115	101.34	103.8	101.32	102.93	441294	100.6786	up	down	incorrect
UIS.US	Unisys Corporation	20190115	12.73	12.95	12.725	12.93	358937	12.93	up	up	correct
UL.US	Unilever PLC	20190115	51.88	52.33	51.87	52.24	769989	47.2938	up	up	correct
UMC.US	United Microelectronics Corporation	20190115	1.78	1.8	1.77	1.8	576960	1.592	up	up	correct
UMH.US	UMH Properties Inc	20190115	12.3	12.48	12.2666	12.42	405043	10.77	up	up	correct
UNF.US	UniFirst Corporation	20190115	136.7	138.44	136.63	137.32	91506	135.4937	up	up	correct
UNFI.US	United Natural Foods Inc	20190115	13.26	13.35	11.92	12.02	1934470	12.02	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190115	250	256.92	247	256.87	5325776	245.0627	up	up	correct
UNM.US	Unum Group	20190115	32.55	32.64	32.085	32.56	1217440	28.3066	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20190115	24.99	25.01	24.65	24.66	54364	20.6473	down	down	correct
UNP.US	Union Pacific Corporation	20190115	153.79	154.36	151.74	152.48	4685128	143.2889	down	down	correct
UNVR.US	Univar Solutions Inc	20190115	19.87	19.93	19.49	19.57	815254	19.57	down	down	correct
UPS.US	United Parcel Service Inc	20190115	99.14	99.14	96.815	97.56	4777103	89.2905	down	down	correct
URI.US	United Rentals Inc	20190115	117.32	117.79	114.6	116.15	1086520	116.15	down	up	incorrect
USA.US	Liberty All	20190115	5.65	5.75	5.62	5.73	991813	4.2296	up	up	correct
USAC.US	USA Compression Partners LP	20190115	14.63	14.72	14.36	14.53	191001	9.7207	down	down	correct
USB.US	U.S. Bancorp	20190115	47.61	48.19	47.28	47.97	7676647	43.5602	up	up	correct
USDP.US	USD Partners LP	20190115	10.63	10.68	10.48	10.67	26813	7.4952	up	down	incorrect
USFD.US	US Foods Holding Corp	20190115	33.49	33.63	33.03	33.11	1350300	33.11	down	down	correct
USM.US	United States Cellular Corporation	20190115	56.76	57.53	56.615	57.36	121406	57.36	up	up	correct
USNA.US	USANA Health Sciences Inc	20190115	113.99	118.4	113.95	118.01	103690	118.01	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190115	102.48	107.81	102.48	107.37	179243	104.5816	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20190115	6.97	7	6.4101	6.87	347245	6.87	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190115	21.87	22.04	21.86	21.88	203268	17.658	up	up	correct
UTI.US	Universal Technical Institute Inc	20190115	3.92	4	3.8496	3.91	33559	3.91	down	down	correct
UTL.US	Unitil Corporation	20190115	47.58	47.94	47.19	47.84	23035	43.6307	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190115	37.94	37.95	37.24	37.71	100362	34.2669	down	up	incorrect
UVV.US	Universal Corporation	20190115	55.65	56.56	55.62	55.85	97814	47.4932	up	up	correct
V.US	Visa Inc	20190115	136.96	137.72	135.25	137.34	7594993	134.802	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190115	78.76	78.79	77.56	77.98	279324	75.6855	down	up	incorrect
VALE.US	Vale S.A.	20190115	14.26	14.26	13.91	14.06	19092859	11.1495	down	down	correct
VAPO.US	Vapotherm Inc	20190115	16.79	16.79	15.6001	16.45	67807	16.45	down	down	correct
VATE.US	Innovate Corp	20190115	3.45	3.515	3.37	3.51	453353	3.51	up	up	correct
VBF.US	Invesco Bond Fund	20190115	17.41	17.4177	17.2	17.22	18764	14.5177	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190115	12.2	12.94	12.2	12.2	0	10.0736
VCRA.US	Vocera Communications Inc	20190115	38.31	38.98	37.83	38.88	361561	38.88	up	down	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20190115	11.69	11.7235	11.62	11.62	85545	10.2311	down	down	correct
VEC.US	Vectrus Inc	20190115	23.81	24.38	23.65	24.2	59044	24.2	up	up	correct
VEDL.US	Vedanta Limited	20190115	11.141	11.265	11.0975	11.11	293130	9.0892	down	down	correct
VEEV.US	Veeva Systems Inc	20190115	97.61	102.35	97.6	101.4	2307427	101.4	up	up	correct
VER.US	VEREIT Inc	20190115	7.62	7.68	7.57	7.61	6364853	32.608	down	down	correct
VET.US	Vermilion Energy Inc	20190115	24.06	24.345	24	24.25	304511	20.5338	up	up	correct
VFC.US	V.F. Corporation	20190115	71.74	72.63	71.41	72.06	1922802	66.8944	up	up	correct
VGI.US	Virtus Global Multi	20190115	11.81	11.81	11.64	11.78	52837	8.9488	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190115	11.96	12.005	11.945	11.95	121901	10.3746	down	down	correct
VGR.US	Vector Group Ltd	20190115	10.2	10.2571	10.0762	10.1143	938995	7.7772	down	down	correct
VHC.US	VirnetX Holding Corp	20190115	4.4	6.44	4.11	6.33	17907109	5.4296	up	up	correct
VHI.US	Valhi Inc	20190115	2.51	3.2	2.46	3.12	1054543	34.5166	up	up	correct
VICI.US	VICI Properties Inc	20190115	20.43	20.64	20.41	20.58	2544484	17.5571	up	up	correct
VIIX.US	VelocityShares VIX Short	20190115	16.35	16.35	15.89	15.95	34971	79.75	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190115	5.9	6	5.84	5.91	2922589	5.91	up	up	correct
VIV.US	Telefônica Brasil S.A	20190115	12.9	13.01	12.73	12.85	2000320	10.1365	down	down	correct
VKQ.US	Invesco Municipal Trust	20190115	11.6	11.6	11.48	11.5	214794	9.9806	down	down	correct
VLO.US	Valero Energy Corporation	20190115	79.34	79.42	77.89	78.77	3341386	67.1654	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190115	6.92	7.15	6.85	7.13	138244	7.13	up	down	incorrect
VLT.US	Invesco High Income Trust II	20190115	13.45	13.489	13.37	13.42	46205	10.4756	down	down	correct
VMC.US	Vulcan Materials Company	20190115	101.55	102.18	99.19	100.41	744405	97.5785	down	down	correct
VMI.US	Valmont Industries Inc	20190115	118.52	119.4607	116.8	117.93	114167	113.8372	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190115	11.62	11.63	11.57	11.61	112016	10.0792	down	down	correct
VNCE.US	Vince Holding Corp	20190115	11.51	11.85	10.1	10.45	65455	10.45	down	down	correct
VNE.US	Veoneer Inc	20190115	29.29	30.63	29.17	30.48	501583	30.48	up	up	correct
VNO.US	Vornado Realty Trust	20190115	64.08	64.55	63.92	64.43	709898	53.9255	up	down	incorrect
VNTR.US	Venator Materials PLC	20190115	4.75	4.75	4.3	4.48	1179821	4.48	down	down	correct
VOC.US	VOC Energy Trust	20190115	4.49	4.65	4.4676	4.52	87026	3.234	up	up	correct
VOYA.US	Voya Financial Inc	20190115	42.51	43.495	42.28	43.26	1003303	42.191	up	up	correct
VPG.US	Vishay Precision Group Inc	20190115	31.88	31.88	31.145	31.61	77670	31.61	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190115	11.91	11.91	11.83	11.83	53073	10.3003	down	down	correct
VRS.US	Verso Corporation	20190115	25.05	25.0926	24.375	24.82	233515	18.7451	down	down	correct
VRT.US	Vertiv Holdings Co	20190115	9.84	9.85	9.791	9.85	16300	9.8409	up	down	incorrect
VRTV.US	Veritiv Corporation	20190115	29.99	30.36	29.7	30.34	66020	30.34	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190115	18.51	18.7	18.34	18.44	720082	17.3612	down	up	incorrect
VST.US	Vistra Corp	20190115	23.43	24.02	23.43	23.73	3058637	21.8621	up	up	correct
VSTO.US	Vista Outdoor Inc	20190115	11.98	12.01	11.69	11.74	244240	11.74	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190115	10.69	10.74	10.69	10.71	152712	8.5332	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190115	12.36	12.46	12.36	12.44	41356	10.9466	up	up	correct
VTOL.US	Bristow Group Inc	20190115	10.28	10.46	9.985	10.42	11424	31.26	up	up	correct
VTR.US	Ventas Inc	20190115	60.12	61.25	60.11	60.6	2378191	53.0788	up	up	correct
VVI.US	Viad Corp	20190115	51.21	52.07	51.21	51.94	54963	51.4416	up	up	correct
VVR.US	Invesco Senior Income Trust	20190115	4.04	4.06	4.04	4.04	314506	3.3019
VVV.US	Valvoline Inc	20190115	20.69	20.84	20.37	20.61	572602	19.4749	down	down	correct
VZ.US	Verizon Communications Inc	20190115	57.74	58.29	57.58	58.1	10057967	51.6252	up	up	correct
W.US	Wayfair Inc	20190115	92.89	96.2	92.53	93.87	1721724	93.87	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190115	72.66	72.78	70.53	71.16	746714	69.8095	down	down	correct
WAL.US	Western Alliance Bancorporation	20190115	43.34	43.34	42.085	42.92	825533	40.952	down	up	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190115	25.2155	25.2155	25.0832	25.1	7820	21.2114	down	down	correct
WAT.US	Waters Corporation	20190115	196.29	198.83	195.67	197.64	441787	197.64	up	up	correct
WBK.US	Westpac Banking Corporation	20190115	18.54	18.555	18.43	18.52	285592	16.2468	down	down	correct
WBS.US	Webster Financial Corporation	20190115	51.17	51.79	50.445	51.74	561815	46.2702	up	up	correct
WBT.US	Welbilt Inc	20190115	12.75	12.75	12.39	12.57	658403	12.57	down	down	correct
WCC.US	WESCO International Inc	20190115	51.09	51.41	50.32	51.07	370022	51.07	down	down	correct
WCN.US	Waste Connections Inc	20190115	77.98	79.07	77.93	78.95	784623	77.2126	up	down	incorrect
WD.US	Walker & Dunlop Inc	20190115	47.26	47.85	47.05	47.78	148236	44.7965	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190115	12.47	12.47	12.23	12.23	38804	10.2751	down	down	correct
WEC.US	WEC Energy Group Inc	20190115	68.41	70.25	68.41	69.91	1527572	64.2046	up	up	correct
WEI.US	Weidai Ltd	20190115	9.5438	9.5438	9.45	9.45	1234	9.45	down	down	correct
WELL.US	Welltower Inc	20190115	71.32	72.63	71.19	72.39	1319809	64.0889	up	down	incorrect
WES.US	Western Midstream Partners LP	20190115	30.51	30.86	30.07	30.63	556538	22.8243	up	up	correct
WEX.US	WEX Inc	20190115	155.09	157.12	154.63	154.82	343025	154.82	down	down	correct
WF.US	Woori Financial Group Inc	20190115	40.75	40.75	40.75	40.75	197	36.7626
WFC.US	Wells Fargo & Company	20190115	47.6	48.25	47.01	47.67	27447612	43.4663	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190115	54.89	54.89	54.89	54.89	900	53.0994
WGO.US	Winnebago Industries Inc	20190115	29.09	29.43	27.87	29.32	835136	28.5423	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190115	48.57	49.15	48.13	49.05	695000	46.8601	up	up	correct
WHD.US	Cactus Inc	20190115	29.94	30.49	29.58	30.23	167950	29.4384	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190115	36.45	37.42	35.65	37.22	32982	29.5098	up	down	incorrect
WHR.US	Whirlpool Corporation	20190115	123.7	124.94	122.235	123.85	606587	112.9284	up	up	correct
WIA.US	Western Asset Inflation	20190115	10.93	10.93	10.88	10.91	36970	8.7753	down	down	correct
WIT.US	Wipro Limited	20190115	5.1	5.14	5.06	5.12	835292	3.8081	up	up	correct
WIW.US	Western Asset Inflation	20190115	10.57	10.58	10.55	10.56	133332	9.1457	down	up	incorrect
WK.US	Workiva Inc	20190115	36.92	37.54	36.52	37.3	106700	37.3	up	up	correct
WLK.US	Westlake Chemical Corporation	20190115	74	74.37	71.9435	72.59	633932	69.2421	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190115	23.2	23.4513	22.82	23.05	51976	18.0077	down	down	correct
WM.US	Waste Management Inc	20190115	93.23	93.88	93.1821	93.78	1087446	88.8914	up	down	incorrect
WMB.US	The Williams Companies Inc	20190115	25.39	25.69	25.305	25.45	5959582	20.7235	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190115	9.16	9.22	9.061	9.18	416083	7.3341	up	up	correct
WMK.US	Weis Markets Inc	20190115	48.15	48.24	47.35	48.01	38072	44.3847	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190115	25.35	25.46	25.01	25.45	139873	24.047	up	up	correct
WMT.US	Walmart Inc	20190115	95.47	96.6	95.38	96.25	7058230	91.3379	up	up	correct
WNC.US	Wabash National Corporation	20190115	14.87	14.93	14.465	14.74	398270	13.7848	down	down	correct
WNS.US	WNS (Holdings) Limited	20190115	45.1	45.875	44.95	45.36	316252	45.36	up	up	correct
WOLF.US	Wolfspeed Inc	20190115	46.67	48.096	46.6	47.69	1372488	47.69	up	down	incorrect
WOR.US	Worthington Industries Inc	20190115	35.92	36.06	35.57	35.87	152383	33.4043	down	down	correct
WOW.US	WideOpenWest Inc	20190115	7.97	8.15	7.935	8.1	416421	8.1	up	up	correct
WPC.US	W. P. Carey Inc	20190115	68.47	69.51	68.33	69.3	960134	59.2172	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190115	19.14	19.23	18.77	19	1754851	18.2745	down	down	correct
WPP.US	WPP plc	20190115	56.56	57.04	56	56.54	314839	48.0811	down	down	correct
WRB.US	W. R. Berkley Corporation	20190115	73.19	73.95	73.19	73.88	388425	46.4248	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190115	24	24.24	23.91	24.16	208799	21.1245	up	up	correct
WRI.US	Weingarten Realty Investors	20190115	26.51	26.75	26.48	26.74	1010357	22.947	up	up	correct
WRK.US	WestRock Company	20190115	40.2	40.39	39.81	40.38	2083595	36.624	up	up	correct
WSM.US	Williams	20190115	53.29	54.51	52.89	54.11	1290351	50.353	up	up	correct
WSO.US	Watsco Inc	20190115	141.15	142.54	139.98	142.06	197972	128.9927	up	up	correct
WSR.US	Whitestone REIT	20190115	13.47	13.76	13.47	13.66	211270	11.1966	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190115	102.5	104.535	102.5	103.81	269629	102.7564	up	up	correct
WTI.US	W&T Offshore Inc	20190115	5.42	5.675	5.42	5.48	2066354	5.48	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190115	892.01	892.69	873.4	886.16	10771	883.3661	down	down	correct
WTRG.US	Essential Utilities Inc	20190115	33.55	34.24	33.55	33.95	635506	31.7864	up	up	correct
WTS.US	Watts Water Technologies Inc	20190115	69.76	70.67	69.71	70.51	78752	68.6694	up	up	correct
WTTR.US	Select Energy Services Inc	20190115	7.99	8.13	7.95	8.11	375304	8.11	up	up	correct
WU.US	The Western Union Company	20190115	17.49	17.78	17.4	17.7	3898837	15.7008	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20190115	81.55	82.5864	80.18	81.17	846813	79.0268	down	down	correct
WWW.US	Wolverine World Wide Inc	20190115	32.36	32.64	32.065	32.35	313864	31.1001	down	down	correct
WY.US	Weyerhaeuser Company	20190115	24.09	24.14	23.81	24.11	4224401	21.7725	up	up	correct
X.US	United States Steel Corporation	20190115	20.86	21.1	19.93	20.19	9304266	19.7626	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190115	8.091	8.33	8.0901	8.33	8181	6.085	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190115	18.14	18.27	17.99	18.01	681567	16.6473	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190115	4.55	4.65	4.5404	4.63	82978	3.9441	up	up	correct
XOM.US	Exxon Mobil Corporation	20190115	71.95	72.36	71.32	71.67	10298310	59.6671	down	down	correct
XPO.US	XPO Logistics Inc	20190115	60.062	61.2715	59.1325	60.2819	2697347	35.0884	up	up	correct
XPRO.US	Frank’s International NV	20190115	35.04	35.22	34.62	35.04	41517	35.04
XYF.US	X Financial	20190115	5.5199	5.57	5.4	5.42	15277	15.9797	down	up	incorrect
XYL.US	Xylem Inc	20190115	69.37	69.5468	68.34	68.85	607308	66.4657	down	down	correct
Y.US	Alleghany Corporation	20190115	615.8	620.06	615.54	615.99	40196	602.862	up	up	correct
YELP.US	Yelp Inc	20190115	34.58	35.07	34	34.97	1671495	34.97	up	up	correct
YETI.US	YETI Holdings Inc	20190115	18.05	18.65	17.28	17.55	1580678	17.55	down	down	correct
YEXT.US	Yext Inc	20190115	14.52	15.39	13.97	14.92	1110142	14.92	up	up	correct
YPF.US	YPF Sociedad Anónima	20190115	14.71	14.76	14.29	14.51	1016936	14.3982	down	down	correct
YRD.US	Yiren Digital Ltd	20190115	11.63	11.94	11.55	11.82	154362	11.82	up	up	correct
YUM.US	Yum! Brands Inc	20190115	90.19	90.54	89.655	90.39	1532634	85.7888	up	up	correct
YUMC.US	Yum China Holdings Inc	20190115	34.12	35.28	34.12	34.67	1559600	33.8346	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190115	102.78	104.18	102.72	104.17	1036981	101.9294	up	up	correct
ZEN.US	Zendesk Inc	20190115	61.58	63.75	61.57	63.01	1845943	63.01	up	up	correct
ZEPP.US	Zepp Health Corporation	20190115	9.98	10.29	9.94	9.95	31000	9.95	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190115	33.58	34.11	33.23	33.5	34849	33.1969	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190115	17.32	17.64	17.12	17.6	1372715	17.0383	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190115	9.51	9.57	9.4892	9.54	142102	7.1825	up	up	correct
ZTS.US	Zoetis Inc	20190115	84.52	85.63	84.11	84.81	2277948	83.3337	up	up	correct
ZUO.US	Zuora Inc	20190115	19.84	20.5	19.66	20.48	1278571	20.48	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190115	23.93	24.18	23.66	24.04	415500	23.6609	up	up	correct
ZYME.US	Zymeworks Inc	20190115	16	16.29	15.71	16.16	111634	16.16	up	up	correct