CollectAI

close-nyse_stocks

2019/01/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190116	70.82	71.13	69.975	70.03	1480321	68.6	down	up	incorrect
AA.US	Alcoa Corporation	20190116	29.19	29.33	28.16	28.98	9242882	28.9168	down	down	correct
AAP.US	Advance Auto Parts Inc	20190116	160.89	162.46	159.025	162.44	1158019	158.4585	up	down	incorrect
AAT.US	American Assets Trust Inc	20190116	40.49	41.15	40.4001	40.9	241124	37.4733	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190116	28.95	29.67	28.95	29.47	373806	22.8688	up	up	correct
ABB.US	ABB Ltd	20190116	19.08	19.265	19.07	19.17	1895449	17.151	up	down	incorrect
ABBV.US	AbbVie Inc	20190116	85.66	86.39	85.45	85.55	4926980	74.1127	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190116	77.25	77.77	76.67	77.3	988893	73.386	up	up	correct
ABEV.US	Ambev S.A	20190116	4.71	4.76	4.66	4.69	25838779	4.2654	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190116	69.23	70.21	69.1	70.02	125844	70.02	up	down	incorrect
ABM.US	ABM Industries Incorporated	20190116	34.35	35.09	34.28	34.97	373726	33.131	up	up	correct
ABT.US	Abbott Laboratories	20190116	70.5	70.76	69.74	69.82	6357264	66.8944	down	down	correct
AC.US	Associated Capital Group Inc	20190116	38.73	39.88	38.6	39.34	11363	38.5284	up	up	correct
ACA.US	Arcosa Inc	20190116	29.39	30.02	29.24	29.66	229852	29.2887	up	up	correct
ACC.US	American Campus Communities Inc	20190116	42.59	43.1	42.44	42.95	707775	37.6907	up	up	correct
ACCO.US	ACCO Brands Corporation	20190116	8.42	8.53	8.34	8.5	661279	7.6909	up	up	correct
ACEL.US	WS	20190116	10.06	10.07	10.06	10.07	210	8.7032	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190116	8.65	8.8	8.65	8.8	39515	8.8	up	up	correct
ACM.US	AECOM	20190116	29.04	29.46	29.04	29.15	685353	29.15	up	up	correct
ACN.US	Accenture plc	20190116	148.78	149.46	147.72	147.88	2677121	141.9755	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190116	14.25	14.33	14.03	14.11	316738	10.5319	down	up	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190116	20.79	20.8	20.62	20.62	20898	13.7637	down	up	incorrect
ADM.US	Archer	20190116	43.52	43.84	43.21	43.3	3497285	39.5059	down	down	correct
ADNT.US	Adient plc	20190116	16.54	18.22	16.49	17.39	3828800	17.39	up	up	correct
ADT.US	ADT Inc	20190116	6.94	7.23	6.94	7.14	2675078	6.2339	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190116	13.44	13.54	13.44	13.5	232975	10.0046	up	up	correct
AEE.US	Ameren Corporation	20190116	65.72	66.72	65.475	66.67	1405800	61.6662	up	up	correct
AEG.US	Aegon N.V	20190116	5.04	5.1081	5.0334	5.09	1130205	4.4259	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190116	39.03	39.64	38.94	39.28	906592	37.3683	up	up	correct
AENZ.US	Aenza S.A.A	20190116	3.16	3.25	3.08	3.2	7728	3.2	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20190116	19.99	20.11	19.565	19.9	4095503	18.262	down	down	correct
AER.US	AerCap Holdings N.V	20190116	45.69	46.37	45.25	45.4	1573191	45.4	down	down	correct
AES.US	The AES Corporation	20190116	15.39	15.56	15.325	15.51	6021380	14.1698	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190116	12.46	12.4899	12.4	12.45	59825	11.3917	down	down	correct
AFG.US	American Financial Group Inc	20190116	93.79	94.91	93.12	94.5	374447	69.7228	up	up	correct
AFI.US	Armstrong Flooring Inc	20190116	12.69	13	12.69	12.99	89531	12.99	up	up	correct
AFL.US	Aflac Incorporated	20190116	46.75	47.14	46.56	46.81	3544736	43.5306	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190116	14.71	14.71	14.64	14.69	85631	11.874	down	down	correct
AG.US	First Majestic Silver Corp	20190116	5.43	5.44	5.22	5.25	4132190	5.2441	down	down	correct
AGCO.US	AGCO Corporation	20190116	62.18	62.58	61.67	62.19	503477	59.1629	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190116	9.31	9.33	9.3	9.33	42354	7.4431	up	up	correct
AGI.US	Alamos Gold Inc	20190116	3.92	4.115	3.89	4.1	3541219	3.9814	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20190116	39.21	39.93	39.16	39.84	955093	37.7573	up	up	correct
AGR.US	Avangrid Inc	20190116	48.45	49.03	48.2842	49	282631	44.0295	up	up	correct
AGRO.US	Adecoagro S.A	20190116	6.89	7.29	6.89	7.21	655384	7.21	up	up	correct
AGS.US	PlayAGS Inc	20190116	25.03	25.36	24.856	25.2	113897	25.2	up	up	correct
AGX.US	Argan Inc	20190116	39.36	39.96	39.33	39.67	105539	35.4753	up	up	correct
AHT.US	PI	20190116	21.25	21.326	21.15	21.27	10217	18.3656	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190116	22.9083	22.99	22.7601	22.96	1580	18.6244	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190116	14.23	14.2703	14.18	14.18	71736	11.3606	down	down	correct
AIN.US	Albany International Corp	20190116	67.04	68.03	66.75	67.6	108186	65.3083	up	up	correct
AIR.US	AAR Corp	20190116	37.09	37.56	36.399	36.7	283981	36.2135	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190116	58.97	59.5	58.69	59.07	189178	55.8273	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20190116	4.9371	4.9931	4.9016	4.9748	572441	4.4519	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190116	23.5986	23.8701	23.53	23.8701	3925	20.4177	up	up	correct
AIZ.US	Assurant Inc	20190116	94.82	95.5	94.36	94.41	390120	89.276	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190116	73	73.9	72.65	73.72	1175958	70.1145	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190116	36.9	37.41	36.51	37.36	468196	33.6654	up	down	incorrect
AJX.US	Great Ajax Corp	20190116	12.61	12.71	12.61	12.7	19542	10.0027	up	down	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190116	24.47	24.47	24	24.29	947	19.8114	down	down	correct
AKO.US	B	20190116	22.7	23.98	22.66	23.5	13075	20.4453	up	up	correct
AKR.US	Acadia Realty Trust	20190116	26.05	26.42	25.97	26.35	318574	24.1998	up	up	correct
ALB.US	Albemarle Corporation	20190116	73.92	74.93	73.5	73.93	2634299	70.665	up	up	correct
ALE.US	ALLETE Inc	20190116	74.12	75	73.8	74.59	255112	66.9942	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190116	21.78	21.99	21.44	21.85	426377	20.1271	up	up	correct
ALG.US	Alamo Group Inc	20190116	81.9	83.04	81.3	82.67	65225	81.6791	up	down	incorrect
ALIN.US	PE	20190116	19.95	20.1804	19.95	19.966	21313	15.0855	up	up	correct
ALK.US	Alaska Air Group Inc	20190116	65.44	65.8394	64.86	64.9	1261444	63.1488	down	down	correct
ALL.US	The Allstate Corporation	20190116	84.57	85.13	84.21	84.54	2727538	79.0151	down	down	correct
ALLE.US	Allegion plc	20190116	81.55	82.28	80.99	81.01	710833	78.3313	down	down	correct
ALLY.US	PA	20190116	25.67	25.7	25.56	25.56	102917	25.56	down	down	correct
ALN.US	American Lorain Corporation	20190116	0.19	0.2	0.18	0.185	27500	0.185	down	down	correct
ALP.US	PQ	20190116	24.91	24.91	24.7354	24.775	24462	21.4916	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190116	47.05	47.72	46.97	47.51	907400	45.1567	up	up	correct
ALV.US	Autoliv Inc	20190116	77.62	78.76	77.45	77.64	737996	72.6987	up	up	correct
ALX.US	Alexander's Inc	20190116	310.1	315.98	310.1	314.92	2241	262.082	up	up	correct
AM.US	Antero Midstream Corporation	20190116	12.18	12.45	12.14	12.33	818832	7.9523	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190116	18.69	19.03	18.69	18.84	219153	18.84	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190116	14.29	14.595	14.04	14.1	960073	13.0327	down	down	correct
AMCR.US	Amcor plc	20190116	9.35	9.35	9.35	9.35	0	8.1463
AME.US	AMETEK Inc	20190116	69.74	70.4	69.575	70.28	1202117	68.8796	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20190116	105.08	108.33	104.2	107.15	626749	105.1663	up	up	correct
AMH.US	PH	20190116	23.56	23.56	22.84	22.84	15239	19.1523	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20190116	61.95	62.8655	60.77	61	384109	61	down	up	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20190116	15.37	15.91	15.37	15.67	5517	14.5346	up	up	correct
AMP.US	Ameriprise Financial Inc	20190116	116.4	119.26	115.64	118.26	1044043	110.1769	up	up	correct
AMPY.US	Amplify Energy Corp	20190116	9.65	9.94	9.49	9.94	272279	9.94	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190116	62.9	64.3	62.9	64.3	88458	64.3	up	up	correct
AMRC.US	Ameresco Inc	20190116	15.17	15.35	14.7615	14.9	174225	14.9	down	up	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20190116	13	13.205	12.42	12.43	639013	12.43	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190116	163.45	164.31	162.83	163.78	1495177	154.8415	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20190116	15.64	16	15.55	15.72	2008607	14.5903	up	up	correct
AN.US	AutoNation Inc	20190116	36.83	37.83	36.83	37.7	596406	37.7	up	up	correct
ANET.US	Arista Networks Inc	20190116	222.88	227.25	220.93	221.24	2108088	55.31	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190116	19.17	19.8	19.1	19.38	1931140	18.248	up	up	correct
ANH.US	PC	20190116	24.59	24.59	24.45	24.5592	1731	20.6698	down	up	incorrect
ANTM.US	Anthem Inc	20190116	260.4	263	259.68	261.92	1282962	252.4119	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190116	7.85	7.89	7.85	7.87	835712	6.2395	up	up	correct
AON.US	Aon plc	20190116	149.83	151.48	148.75	150.99	923034	147.0167	up	up	correct
AOS.US	A. O. Smith Corporation	20190116	45.91	46.41	45.67	45.72	2507844	43.2315	down	up	incorrect
AP.US	Ampco	20190116	4.15	4.3	4.08	4.2	22341	4.2	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190116	22.73	23.07	22.58	22.77	374984	16.7358	up	up	correct
APD.US	Air Products and Chemicals Inc	20190116	155.07	155.78	154	154.62	1151602	145.6869	down	down	correct
APH.US	Amphenol Corporation	20190116	80.99	81.95	80.89	81.35	1742636	39.5106	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190116	15.52	15.76	15.52	15.7	735573	14.3428	up	up	correct
APO.US	PB	20190116	24.29	24.34	23.91	24.14	75445	20.1531	down	up	incorrect
APRN.US	Blue Apron Holdings Inc	20190116	1.44	1.55	1.33	1.43	535569	21.45	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190116	16.56	16.93	16.45	16.84	220718	13.3399	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190116	10.59	10.61	10.47	10.55	275079	9.3625	down	down	correct
AQNA.US	AQNA	20190116	25.54	25.56	25.29	25.4	18526	21.3173	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190116	9.69	9.81	9.605	9.7	523021	9.7	up	up	correct
AR.US	Antero Resources Corporation	20190116	10.9	11.03	10.68	10.71	4687874	10.71	down	up	incorrect
ARC.US	ARC Document Solutions Inc	20190116	2.6	2.75	2.57	2.71	200520	2.5712	up	up	correct
ARCH.US	Arch Resources Inc	20190116	80.82	82.24	79.95	81.29	302016	78.4814	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190116	8.66	8.75	8.6	8.65	391679	8.0555	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190116	14.42	14.44	14.32	14.34	120757	11.0828	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20190116	120.57	122.245	120.36	121.9	726892	113.4349	up	up	correct
ARES.US	Ares Management Corporation	20190116	20.05	20.69	19.6	19.81	615373	17.6474	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190116	25.24	25.24	25.1101	25.13	1600	20.7781	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20190116	66.26	66.4	65.96	66.4	115057	61.7835	up	down	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20190116	17.77	17.8	17.62	17.68	1090008	12.8591	down	up	incorrect
ARL.US	American Realty Investors Inc	20190116	11.9	11.91	11.9	11.91	656	11.91	up	up	correct
ARLO.US	Arlo Technologies Inc	20190116	7.45	7.7354	7.3701	7.7	1459180	7.7	up	up	correct
ARMK.US	Aramark	20190116	31.07	31.41	30.73	31	2321711	29.7932	down	up	incorrect
AROC.US	Archrock Inc	20190116	9.48	9.61	9.415	9.5	1059312	7.6857	up	up	correct
ARW.US	Arrow Electronics Inc	20190116	73.66	74.25	73.23	73.28	365318	73.28	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190116	9.3492	9.47	9.3492	9.41	51547	9.3728	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20190116	4.69	4.94	4.685	4.82	133267	4.7806	up	up	correct
ASG.US	Liberty All	20190116	4.86	4.9001	4.84	4.87	239639	3.6733	up	up	correct
ASGN.US	ASGN Incorporated	20190116	59.63	60.79	59.63	60.57	332400	60.57	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190116	74.66	76.28	74.66	76.04	696939	72.9058	up	up	correct
ASIX.US	AdvanSix Inc	20190116	27.63	28.655	27.5939	28.23	123886	28.1566	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20190116	2.5	3	2.5	2.75	456590	2.75	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190116	176.16	178.46	175.66	177.01	47977	167.2614	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190116	3.78	3.795	3.74	3.76	682107	3.4028	down	down	correct
ATCO.US	PI	20190116	23.1815	23.36	23.151	23.277	9047	18.2458	up	up	correct
ATEN.US	A10 Networks Inc	20190116	6.49	6.55	6.43	6.46	341277	6.4405	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190116	47.93	48.595	47.76	47.99	688232	47.99	up	down	incorrect
ATHM.US	Autohome Inc	20190116	68.89	70.5	68.5101	69.83	730734	68.5918	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190116	24.48	24.86	24.35	24.64	1057901	24.64	up	up	correct
ATKR.US	Atkore Inc	20190116	21.8	22.39	21.73	21.84	374608	21.84	up	up	correct
ATO.US	Atmos Energy Corporation	20190116	92.72	94.47	92.56	94.36	780550	88.6335	up	up	correct
ATR.US	AptarGroup Inc	20190116	94.82	95.35	94.39	94.71	187128	91.3573	down	down	correct
ATTO.US	Atento S.A	20190116	4.01	4.27	3.99	4.21	310229	21.1641	up	down	incorrect
ATUS.US	Altice USA Inc	20190116	17.66	18.06	17.47	18.05	8211547	18.05	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20190116	12.42	12.55	12.275	12.47	3218514	12.0229	up	up	correct
AUD.US	Audacy Inc	20190116	7.06	7.15	6.985	7.07	1108335	6.7348	up	down	incorrect
AUST.US	Austin Gold Corp.	20190116	15.28	15.28	15.28	15.28	2628	15.28
AUY.US	Yamana Gold Inc	20190116	2.4	2.46	2.39	2.44	8504408	2.3351	up	up	correct
AVA.US	Avista Corporation	20190116	40.71	41.06	40.695	40.91	281776	36.4123	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190116	6.81	6.96	6.81	6.86	83398	5.8777	up	up	correct
AVB.US	AvalonBay Communities Inc	20190116	179.8	182.375	178.28	182.16	633708	167.008	up	up	correct
AVD.US	American Vanguard Corporation	20190116	17	17.02	16.76	16.86	137165	16.6491	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190116	13.52	13.67	13.51	13.61	174369	10.0714	up	up	correct
AVLR.US	Avalara Inc	20190116	38.65	40.11	38.65	39.98	250499	39.6037	up	down	incorrect
AVNS.US	Avanos Medical Inc	20190116	43.64	45.13	43.64	44.44	493774	44.44	up	up	correct
AVNT.US	Avient Corporation	20190116	30.56	30.975	30.51	30.89	329203	28.7045	up	up	correct
AVY.US	Avery Dennison Corporation	20190116	93.54	94.3215	93.23	93.33	792890	88.6154	down	down	correct
AVYA.US	Avaya Holdings Corp	20190116	15.66	16.05	15.5	15.68	894592	15.68	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190116	11.12	11.12	11.06	11.11	243200	9.095	down	down	correct
AWI.US	Armstrong World Industries Inc	20190116	63.74	64.67	63.04	63.04	203400	61.3149	down	down	correct
AWK.US	American Water Works Company Inc	20190116	91.13	92.1	90.71	91.79	752726	87.5125	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190116	5.48	5.51	5.47	5.51	209062	4.241	up	up	correct
AWR.US	American States Water Company	20190116	64.63	64.91	64.34	64.84	121009	61.8392	up	up	correct
AX.US	Axos Financial Inc	20190116	27.59	28.16	27.51	27.93	398668	27.93	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190116	13.85	14.18	13.73	13.91	2031457	13.91	up	up	correct
AXP.US	American Express Company	20190116	98.94	99.96	98.514	99.41	4701930	95.5352	up	up	correct
AXR.US	AMREP Corporation	20190116	6.34	6.61	6.34	6.56	804	6.56	up	up	correct
AXS.US	PE	20190116	23.31	23.31	23.03	23.06	25286	19.8092	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190116	24.24	24.89	24.18	24.87	1662200	24.87	up	up	correct
AYI.US	Acuity Brands Inc	20190116	119.1	120.6	117.15	117.34	527135	115.8667	down	up	incorrect
AYX.US	Alteryx Inc	20190116	69.2	70.03	66.895	68.32	591355	68.32	down	down	correct
AZO.US	AutoZone Inc	20190116	831.74	835.07	819.85	832.96	297671	832.96	up	up	correct
AZRE.US	Azure Power Global Limited	20190116	8.8	8.8	8.6	8.64	5730	8.64	down	up	incorrect
AZUL.US	Azul S.A	20190116	29.68	29.7	29.2	29.22	334176	29.22	down	down	correct
AZZ.US	AZZ Inc	20190116	43.93	44.61	43.89	44.44	114073	42.314	up	up	correct
B.US	Barnes Group Inc	20190116	55.76	56.285	55.585	55.91	222275	53.742	up	up	correct
BA.US	The Boeing Company	20190116	352.5	355	351.56	352.06	2731082	342.0956	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190116	152.81	155.39	151.5	154.84	14810800	154.84	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190116	13.27	13.27	13.18	13.2128	23110	11.8993	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190116	46.89	47.38	46.68	47.1	731492	44.9187	up	down	incorrect
BAK.US	Braskem S.A	20190116	25.85	26.03	25.595	25.7	362881	20.3726	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190116	40.6919	41.0195	40.543	40.8309	1196641	26.2506	up	up	correct
BANC.US	PE	20190116	25.45	25.485	25.45	25.45	3811	20.7638
BAP.US	Credicorp Ltd	20190116	231	233.71	229.36	232.14	253066	199.6048	up	down	incorrect
BAX.US	Baxter International Inc	20190116	67.4	68.41	67.4	68.26	4253085	65.8584	up	down	incorrect
BB.US	BlackBerry Limited	20190116	7.54	7.71	7.52	7.66	3010222	7.66	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190116	12.83	13.27	12.66	12.83	372968	12.4255
BBD.US	Banco Bradesco S.A	20190116	9.2727	9.3512	9.2314	9.2562	12146441	6.6997	down	down	correct
BBDC.US	Barings BDC Inc	20190116	9.6	9.74	9.6	9.69	160367	7.8791	up	up	correct
BBDO.US	Banco Bradesco S.A	20190116	10.1199	10.1199	9.99	10.0668	4312	8.8908	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190116	14.12	14.18	14.12	14.12	12187	12.7005
BBL.US	BHP Group	20190116	41.16	41.43	41.03	41.17	844959	33.1965	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190116	21.48	21.72	21.4	21.61	263457	18.3453	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190116	34.27	34.27	33.73	34.03	17237	33.3676	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190116	5.8	5.88	5.77	5.86	3628469	5.1183	up	up	correct
BBW.US	Build	20190116	5.01	5.06	4.91	5.01	41994	4.7179
BBWI.US	Bath Body Works Inc	20190116	21.4653	21.8937	21.3037	21.5785	3494477	19.669	up	up	correct
BBY.US	Best Buy Co. Inc	20190116	56.62	56.86	55.97	56.33	2652184	51.9957	down	down	correct
BCC.US	Boise Cascade Company	20190116	24.95	25.59	24.92	25.44	205398	21.5254	up	up	correct
BCE.US	BCE Inc	20190116	41.87	42.1099	41.78	41.88	700494	35.2773	up	down	incorrect
BCH.US	Banco de Chile	20190116	30.26	31	29.6101	30.5	17913	27.1763	up	up	correct
BCO.US	The Brink's Company	20190116	70.5	71.29	69.84	70.97	373473	68.8332	up	up	correct
BCS.US	Barclays PLC	20190116	8.24	8.39	8.2315	8.35	4512038	7.5627	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190116	7.62	7.68	7.62	7.65	367294	6.3567	up	up	correct
BDC.US	Belden Inc	20190116	50.85	52.18	50.41	51.98	420509	51.3187	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190116	8.26	8.3	8.2599	8.27	434827	6.4749	up	up	correct
BDN.US	Brandywine Realty Trust	20190116	13.66	13.91	13.63	13.84	2200046	11.7397	up	up	correct
BDX.US	Becton Dickinson and Company	20190116	231.6	232.97	230.1512	231.27	775966	222.3411	down	down	correct
BE.US	Bloom Energy Corporation	20190116	13.22	13.35	12.65	12.82	253042	12.82	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190116	11.66	11.94	11.54	11.74	155982	7.5772	up	up	correct
BEN.US	Franklin Resources Inc	20190116	30.82	31.235	30.71	30.99	2310160	27.6116	up	up	correct
BERY.US	Berry Global Group Inc	20190116	50.26	50.65	49.93	50.19	659582	50.19	down	down	correct
BEST.US	BEST Inc	20190116	4.77	5.31	4.77	4.96	1392600	4.96	up	up	correct
BF.US	B	20190116	46.05	46.12	45.07	45.36	2037769	44.3792	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190116	112.84	114.15	112.6	113.85	161500	113.85	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190116	12.79	12.85	12.71	12.83	124018	11.1639	up	up	correct
BFS.US	Saul Centers Inc	20190116	49.9	51.2	49.9	50.8	19366	43.9735	up	down	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20190116	12.48	12.505	12.45	12.5	34451	11.2048	up	up	correct
BG.US	Bunge Limited	20190116	53.35	54.06	51.72	52.37	4166500	47.1875	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190116	16.92	17.1	16.9	17.07	137802	12.8903	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190116	8.64	8.7	8.6354	8.66	76925	2.0792	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190116	11.81	11.87	11.79	11.81	108158	9.5566
BGS.US	B&G Foods Inc	20190116	30.49	30.85	29.44	29.49	581840	23.6912	down	down	correct
BGSF.US	BGSF Inc	20190116	23.1	23.29	22.3335	22.52	38572	19.9407	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20190116	12.04	12.05	12	12	146461	9.8545	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20190116	5.24	5.27	5.22	5.24	204738	4.2902
BH.US	Biglari Holdings Inc	20190116	120.37	123.99	120.01	121.1	7400	121.1	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20190116	22.5	22.75	22.29	22.35	3189419	22.35	down	down	correct
BHE.US	Benchmark Electronics Inc	20190116	22.99	23.515	22.88	23.41	300712	21.8545	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20190116	12.77	12.82	12.7	12.78	172665	10.8969	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190116	28.33	28.78	28.295	28.77	358367	26.0809	up	up	correct
BHP.US	BHP Group	20190116	47.46	47.58	47.075	47.34	1906313	39.1751	down	down	correct
BHR.US	PD	20190116	9.62	10.31	9.62	10.15	204421	2.5621	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190116	15.3656	15.3656	15.3656	15.3656	502	13.9226
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190116	34.9	36.05	34.745	35.52	426741	35.52	up	down	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20190116	10.51	10.57	10.49	10.54	102834	9.4495	up	up	correct
BIG.US	Big Lots Inc	20190116	31.29	31.93	30.75	30.87	935202	27.5606	down	down	correct
BIO.US	Bio	20190116	238.75	240.53	236.32	236.56	216097	236.56	down	down	correct
BIT.US	BlackRock Multi	20190116	16.06	16.08	15.93	15.97	123703	12.3635	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190116	24.59	25.38	24.3611	25.15	1757714	25.15	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190116	50.09	50.74	48.76	50.43	7647731	46.3993	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190116	7.9	8.27	7.9	8.25	3938099	8.25	up	up	correct
BKE.US	The Buckle Inc	20190116	17.59	17.68	17.36	17.54	550272	12.3947	down	down	correct
BKH.US	Black Hills Corporation	20190116	63.78	64.43	63.29	64.24	323877	58.3591	up	down	incorrect
BKI.US	Black Knight Inc	20190116	47.77	48.4	47.54	48.37	907585	48.37	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190116	13.71	13.71	13.61	13.66	30865	11.9448	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190116	5.8	5.81	5.76	5.79	123142	4.7979	down	down	correct
BKU.US	BankUnited Inc	20190116	32.52	33.105	32.32	32.96	642397	30.38	up	up	correct
BLD.US	TopBuild Corp	20190116	48.21	48.83	47.58	47.95	176903	47.95	down	down	correct
BLDR.US	Builders FirstSource Inc	20190116	12.22	12.45	12.1	12.15	588166	12.15	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190116	13.55	13.6	13.43	13.55	43669	11.7804
BLK.US	BlackRock Inc	20190116	402.09	421.83	401.425	413.04	1331488	383.2884	up	up	correct
BLL.US	Ball Corporation	20190116	49.23	49.56	48.35	48.44	3273504	47.3012	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20190116	14.08	14.11	14.05	14.11	77448	11.4098	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190116	17.93	18.2899	17.93	18.07	71760	14.5133	up	up	correct
BMA.US	Banco Macro S.A	20190116	53.03	53.29	49.51	49.95	666344	47.6121	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190116	40.13	40.13	39.06	39.15	38252	33.177	down	down	correct
BMI.US	Badger Meter Inc	20190116	51.4	52.18	51.4	51.79	84455	50.3085	up	up	correct
BML.US	PL	20190116	20.68	20.87	20.68	20.72	23924	18.2077	up	up	correct
BMO.US	Bank of Montreal	20190116	71	71.7	70.87	71.54	384452	62.4829	up	up	correct
BMY.US	Bristol	20190116	49.65	50.255	49.1	49.13	14961180	45.0123	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190116	5.19	5.41	5.09	5.39	411538	5.39	up	up	correct
BNS.US	The Bank of Nova Scotia	20190116	54.24	54.7567	54.05	54.52	583196	47.1447	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190116	12.63	12.66	12.55	12.63	16828	11.1005
BOE.US	BlackRock Enhanced Global Dividend Trust	20190116	9.94	10	9.94	9.96	240377	8.2646	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190116	21.94	22.23	21.42	21.7	783749	21.7	down	down	correct
BOX.US	Box Inc	20190116	19.38	19.7	19.08	19.17	1221040	19.17	down	up	incorrect
BP.US	BP p.l.c	20190116	39.88	40.22	39.864	40.12	4169019	33.2621	up	up	correct
BPMP.US	BP Midstream Partners LP	20190116	16.86	17.0187	16.72	16.77	51804	12.3731	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190116	24.44	24.65	22.2	22.62	536331	19.2853	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190116	100.12	100.25	98.6884	99.37	619102	94.4943	down	down	correct
BRC.US	Brady Corporation	20190116	45.59	45.86	45.52	45.71	331284	43.5512	up	up	correct
BRFS.US	BRF S.A	20190116	6.06	6.07	5.96	5.98	2958318	5.98	down	down	correct
BRK.US	B	20190116	197.64	199.57	197.24	198.41	5069580	198.41	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190116	10.04	10.05	10	10	20659	8.5472	down	down	correct
BRO.US	Brown & Brown Inc	20190116	28.11	28.35	27.975	28.32	653133	27.6162	up	up	correct
BRSP.US	Brightspire Capital Inc	20190116	16.59	16.65	16.47	16.52	185200	13.6849	down	down	correct
BRT.US	BRT Apartments Corp	20190116	12.95	13.16	12.745	13.13	39466	10.9111	up	up	correct
BRW.US	Voya Prime Rate Trust	20190116	4.73	4.75	4.72	4.72	210438	4.1944	down	down	correct
BRX.US	Brixmor Property Group Inc	20190116	15.89	16.08	15.81	16	2089400	13.9323	up	down	incorrect
BSA.US	BrightSphere Investment Group plc	20190116	22	22	21.8	21.85	6131	18.8343	down	down	correct
BSAC.US	Banco Santander	20190116	31.06	31.6	30.94	31.3	222129	27.4898	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190116	12.2703	12.4259	12.1973	12.2119	550269	10.393	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190116	11.38	11.84	11.38	11.72	477714	10.9841	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20190116	16.07	16.13	16.01	16.06	32331	12.421	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190116	6.57	6.78	6.53	6.72	2172973	6.1828	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190116	29.85	30.26	29.85	30	108257	23.9438	up	up	correct
BTA.US	BlackRock Long	20190116	11.32	11.36	11.28	11.35	39485	9.8483	up	up	correct
BTCM.US	BIT Mining Limited	20190116	12.4	12.91	12.4	12.63	29920	12.63	up	up	correct
BTI.US	British American Tobacco p.l.c	20190116	32.08	32.34	31.855	32.1	2636335	25.6354	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20190116	31.98	33.2478	31.846	33.2	124135	27.0656	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190116	21.55	21.63	21.46	21.63	195787	19.7741	up	up	correct
BTU.US	Peabody Energy Corporation	20190116	31.88	32.77	31.88	32.59	753656	29.8458	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190116	11.7	11.74	11.6907	11.72	188850	9.5971	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190116	19.91	19.91	19.5198	19.78	35079	16.4269	down	down	correct
BURL.US	Burlington Stores Inc	20190116	164.11	165.86	162.34	164.94	415200	164.94	up	up	correct
BV.US	BrightView Holdings Inc	20190116	14.28	14.79	14.15	14.46	486100	14.46	up	down	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20190116	29.5	30.1	29.45	29.75	36200	29.3744	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190116	15.02	15.255	14.86	15.23	1474730	15.1471	up	up	correct
BWA.US	BorgWarner Inc	20190116	39.47	40.005	39.25	39.63	1695884	37.6172	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190116	10.94	10.99	10.91	10.96	36602	8.8911	up	down	incorrect
BWXT.US	BWX Technologies Inc	20190116	40.97	42.08	40.85	42.01	1076100	40.31	up	up	correct
BX.US	The Blackstone Group Inc	20190116	32.56	33.32	32.5	32.58	5412863	29.0369	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190116	27.41	28.88	27.25	27.68	98559	27.68	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20190116	33.26	33.37	33.04	33.18	794420	26.2927	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190116	12.79	12.84	12.7428	12.82	227237	10.7269	up	up	correct
BXP.US	Boston Properties Inc	20190116	119.23	119.89	118.42	119.83	545092	108.4339	up	up	correct
BY.US	Byline Bancorp Inc	20190116	17.29	17.78	17.29	17.72	55486	17.29	up	up	correct
BYD.US	Boyd Gaming Corporation	20190116	25.34	26.09	25.29	25.79	1672613	25.5374	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190116	13.01	13.03	12.99	12.99	25538	11.4283	down	down	correct
BZH.US	Beazer Homes USA Inc	20190116	11.67	12.04	11.67	11.84	347595	11.84	up	up	correct
C.US	PN	20190116	26.6	26.6	26.4337	26.45	134900	26.45	down	down	correct
CAAP.US	Corporación América Airports S.A	20190116	6.83	6.97	6.6	6.65	67568	6.65	down	down	correct
CABO.US	Cable One Inc	20190116	845.6	848.4	829.25	847.04	24972	832.1307	up	up	correct
CACI.US	CACI International Inc	20190116	149.45	150.34	148.155	150.25	130771	150.25	up	up	correct
CAE.US	CAE Inc	20190116	19.74	19.93	19.74	19.87	82872	19.5421	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190116	19.11	19.12	19	19	50922	15.5273	down	down	correct
CAG.US	Conagra Brands Inc	20190116	21.15	21.34	21	21.17	5288328	19.3077	up	up	correct
CAH.US	Cardinal Health Inc	20190116	47.74	48.75	47.66	48.42	3136589	43.596	up	up	correct
CAI.US	PB	20190116	24.1479	24.4	24.14	24.32	5162	19.4445	up	up	correct
CAJ.US	Canon Inc	20190116	28.02	28.16	28.02	28.04	247661	25.1845	up	up	correct
CAL.US	Caleres Inc	20190116	30.19	30.46	29.95	30.29	213915	28.5185	up	up	correct
CALX.US	Calix Inc	20190116	9.61	9.8	9.535	9.78	477180	9.78	up	up	correct
CANG.US	Cango Inc	20190116	7.3	7.3	7.3	7.3	143	6.0301
CAPL.US	CrossAmerica Partners LP	20190116	16.6	16.67	16.03	16.3	25448	11.4052	down	down	correct
CARS.US	Cars.com Inc	20190116	23.46	23.66	22.85	23.16	722846	23.16	down	up	incorrect
CAT.US	Caterpillar Inc	20190116	130.76	132.52	130.2382	131.66	3636946	122.4159	up	up	correct
CATO.US	The Cato Corporation	20190116	14.65	14.9	14.62	14.75	421042	12.8367	up	up	correct
CB.US	Chubb Limited	20190116	133.48	133.91	132.23	132.96	1803631	124.8292	down	up	incorrect
CBD.US	Companhia Brasileira de Distribuição	20190116	24.14	24.31	24.09	24.21	556060	22.4654	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190116	8.62	8.64	8.5485	8.64	27671	7.0203	up	up	correct
CBL.US	PE	20190116	12.7507	12.84	12.4501	12.51	28681	12.51	down	down	correct
CBRE.US	CBRE Group Inc	20190116	42.79	43.17	42.79	42.98	1440899	42.98	up	up	correct
CBT.US	Cabot Corporation	20190116	44.91	45.74	44.87	45.57	391540	41.5543	up	up	correct
CBU.US	Community Bank System Inc	20190116	62.49	63.27	62.03	63.22	152403	58.5903	up	down	incorrect
CBZ.US	CBIZ Inc	20190116	20.16	20.32	20.1	20.22	238978	20.22	up	up	correct
CC.US	The Chemours Company	20190116	32.61	34.04	32.61	33.65	1654516	29.1221	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190116	107.15	107.86	106.52	107.33	1483477	97.6013	up	up	correct
CCJ.US	Cameco Corporation	20190116	12.41	12.47	12.32	12.4	1506671	12.2139	down	down	correct
CCK.US	Crown Holdings Inc	20190116	47.6	48.04	47.44	47.86	1294231	47.4912	up	up	correct
CCL.US	Carnival Corporation & plc	20190116	52.77	53.13	52.3505	52.73	4697847	50.0511	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190116	3.13	3.16	3.04	3.04	1280	3.04	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190116	5.58	5.6	5.34	5.5	56005	5.5	down	down	correct
CCS.US	Century Communities Inc	20190116	21.53	21.7	21.17	21.43	512638	21.301	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190116	26.48	27.11	26.34	27.01	170059	22.09	up	up	correct
CCZ.US	Comcast Holdings Corp	20190116	51.7	51.7	51.7	51.7	216	48.8975
CDAY.US	Ceridian HCM Holding Inc	20190116	36.83	37.39	36.6331	36.87	231705	36.87	up	up	correct
CDE.US	Coeur Mining Inc	20190116	4.54	4.61	4.48	4.59	2188872	4.59	up	down	incorrect
CDR.US	PC	20190116	18.64	18.75	18.64	18.75	8833	14.8945	up	up	correct
CE.US	Celanese Corporation	20190116	93.96	95.52	93.96	94.65	1349800	88.6412	up	down	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20190116	28.64	28.9028	28.64	28.86	5238	28.3613	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190116	23.56	23.6122	23.5	23.6122	4042	21.6267	up	down	incorrect
CEIX.US	CONSOL Energy Inc	20190116	31.92	33.005	31.92	32.76	218428	32.76	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190116	6.6	6.77	6.58	6.665	3352	5.6536	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190116	61.65	61.95	61.3	61.85	62300	46.2671	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190116	8.04	8.179	8.04	8.08	257479	53.1214	up	up	correct
CEPU.US	Central Puerto S.A	20190116	10.21	10.4	10.11	10.17	150186	9.9164	down	down	correct
CEQP.US	P	20190116	9	9	9	9	0	6.6138
CF.US	CF Industries Holdings Inc	20190116	42.98	42.99	41.12	42.59	2967510	38.9762	down	down	correct
CFX.US	Colfax Corporation	20190116	21.86	22.4	21.82	22.12	1216720	22.12	up	up	correct
CFXA.US	Colfax Corporation	20190116	108.44	108.44	106.547	106.64	6000	95.332	down	down	correct
CGA.US	China Green Agriculture Inc	20190116	0.53	0.53	0.5132	0.5203	45087	6.2436	down	down	correct
CGAU.US	Centerra Gold Inc	20190116	4.64	4.71	4.61	4.69	9700	4.5151	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190116	30.44	30.88	30.44	30.8	75165	27.3779	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190116	67.47	67.535	66.66	67.37	1526193	64.9675	down	down	correct
CHE.US	Chemed Corporation	20190116	285.12	288.6	283.15	287.27	78708	284.676	up	up	correct
CHGG.US	Chegg Inc	20190116	32.87	33.45	32.82	33	1227219	33	up	up	correct
CHH.US	Choice Hotels International Inc	20190116	75.19	76.28	74.16	74.67	728303	73.4004	down	down	correct
CHK.US	PD	20190116	50.3168	50.79	48.3	48.3	5243	39.7812	down	down	correct
CHN.US	The China Fund Inc	20190116	17.97	18.18	17.97	18.07	56549	10.4135	up	up	correct
CHRA.US	Charah Solutions Inc	20190116	6.53	6.81	6.35	6.74	20520	6.74	up	up	correct
CHS.US	Chico's FAS Inc	20190116	5.82	6.13	5.82	6.03	5505546	5.3057	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190116	34.6	34.705	34.54	34.54	47169	30.7978	down	down	correct
CI.US	Cigna Corporation	20190116	196.39	198.385	195.83	196.73	2911006	193.1609	up	up	correct
CIA.US	Citizens Inc	20190116	7.64	7.75	7.5	7.74	53106	7.74	up	up	correct
CIB.US	Bancolombia S.A	20190116	43.79	43.93	43.61	43.77	152695	40.4478	down	down	correct
CIEN.US	Ciena Corporation	20190116	37.69	37.94	37.27	37.76	2168816	37.76	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190116	2.26	2.27	2.25	2.26	69148	1.8046
CIG.US	Companhia Energética de Minas Gerais	20190116	3.59	3.64	3.58	3.64	2599722	3.0317	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190116	14.92	14.9899	14.909	14.94	104348	12.6079	up	down	incorrect
CIM.US	PD	20190116	24.8	25	24.6	24.65	3187348	18.7178	down	down	correct
CINR.US	Ciner Resources LP	20190116	24.4	24.59	24.0701	24.59	6271	21.2149	up	up	correct
CIO.US	PA	20190116	22.66	22.66	22.4932	22.5236	2405	18.7203	down	down	correct
CIR.US	CIRCOR International Inc	20190116	26.76	27.29	26.02	26.14	125043	26.14	down	up	incorrect
CL.US	Colgate	20190116	61.85	62.33	61.695	62.13	3017607	57.8621	up	up	correct
CLB.US	Core Laboratories N.V	20190116	68.34	69.73	67.98	68.77	242811	65.5167	up	up	correct
CLF.US	Cleveland	20190116	8.43	8.72	8.43	8.71	5634775	7.5862	up	up	correct
CLH.US	Clean Harbors Inc	20190116	55.96	56.4	55.4248	55.78	379728	55.78	down	down	correct
CLI.US	Mack	20190116	20.04	20.26	19.97	20.13	538994	18.8989	up	up	correct
CLPR.US	Clipper Realty Inc	20190116	13.2	13.4	13.185	13.36	34968	11.6233	up	down	incorrect
CLR.US	Continental Resources Inc	20190116	46.48	47.12	46.19	46.95	1742471	46.224	up	up	correct
CLS.US	Celestica Inc	20190116	9.08	9.28	9.06	9.09	289467	9.09	up	up	correct
CLW.US	Clearwater Paper Corporation	20190116	29.88	30.39	29.62	29.89	228570	29.89	up	up	correct
CLX.US	The Clorox Company	20190116	152.28	152.84	150.08	151.9	829455	141.2463	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190116	81.16	81.5918	80.97	81.37	245567	70.322	up	down	incorrect
CMA.US	Comerica Incorporated	20190116	75.52	78.495	75.45	78.13	3569451	67.8753	up	down	incorrect
CMC.US	Commercial Metals Company	20190116	15.83	16.215	15.795	15.94	1684346	14.9832	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190116	6.09	6.37	6.08	6.3	637150	3.2987	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190116	515.52	518.9199	512.61	514.82	524088	514.82	down	down	correct
CMI.US	Cummins Inc	20190116	139.07	141.7	138.73	141.37	1191813	130.284	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190116	7.2	7.245	7.185	7.2	835617	5.7277
CMP.US	Compass Minerals International Inc	20190116	45.51	47.02	45.31	46.09	571799	40.0211	up	down	incorrect
CMRE.US	PE	20190116	23.15	23.15	22.7467	22.91	7259	17.9778	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190116	24.753	24.8	24.33	24.48	36453	20.867	down	down	correct
CMSC.US	CMS Energy Corp	20190116	25.07	25.07	24.77	24.83	55334	21.3651	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190116	4.34	4.35	4.2901	4.32	90830	3.7592	down	up	incorrect
CNA.US	CNA Financial Corporation	20190116	45.21	45.46	44.83	45.34	154171	36.7437	up	up	correct
CNC.US	Centene Corporation	20190116	126.01	127.68	125.08	126.46	4019656	63.23	up	up	correct
CNF.US	CNFinance Holdings Limited	20190116	5.825	5.825	5.44	5.5	1331	5.5	down	down	correct
CNHI.US	CNH Industrial N.V	20190116	9.86	9.92	9.82	9.9	843787	9.3584	up	up	correct
CNI.US	Canadian National Railway Company	20190116	81.72	82.22	81.38	81.9	861074	76.4656	up	down	incorrect
CNK.US	Cinemark Holdings Inc	20190116	39.98	40.2	39.714	39.95	1394012	37.933	down	down	correct
CNMD.US	CONMED Corporation	20190116	65.8	67.44	65.8	67.38	247311	65.7227	up	up	correct
CNNE.US	Cannae Holdings Inc	20190116	18.06	18.31	17.9814	18.16	217613	18.16	up	up	correct
CNP.US	CenterPoint Energy Inc	20190116	29.21	29.53	29.21	29.52	4743782	26.7105	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190116	27.93	28.17	27.37	27.59	4439167	21.9767	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190116	7.69	7.8992	7.67	7.68	376731	3.6761	down	down	correct
CNS.US	Cohen & Steers Inc	20190116	34.75	35.99	34.75	35.89	81850	31.3231	up	up	correct
CNX.US	CNX Resources Corporation	20190116	12.9	13.255	12.87	13.13	1755662	13.13	up	down	incorrect
CO.US	Global Cord Blood Corporation	20190116	5.95	6.04	5.83	5.9	214253	5.9	down	down	correct
COE.US	China Online Education Group	20190116	7.35	7.35	7.2	7.34	3103	7.34	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190116	24.77	25.486	24.71	25.03	7422869	23.6152	up	down	incorrect
COLD.US	Americold Realty Trust	20190116	27.89	28.01	27.56	27.76	1522627	25.976	down	down	correct
COO.US	The Cooper Companies Inc	20190116	269	272.99	266.85	272.15	435801	272.003	up	up	correct
COP.US	ConocoPhillips	20190116	65.74	66.27	65.49	65.66	5402261	59.8902	down	down	correct
COR.US	CoreSite Realty Corporation	20190116	93.6	93.9799	92.18	92.82	315955	82.3548	down	down	correct
CORR.US	PA	20190116	24.32	24.8	24.204	24.8	16935	19.249	up	up	correct
COTY.US	Coty Inc	20190116	7.29	7.41	7.11	7.23	6263958	6.8447	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190116	195.13	197.03	192	193.38	3268795	35.8819	down	down	correct
CPA.US	Copa Holdings S.A	20190116	85.87	88.5	85.41	86.82	329100	83.7416	up	down	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20190116	9.42	9.9	9.4199	9.7	7886	7.6265	up	up	correct
CPB.US	Campbell Soup Company	20190116	35.36	35.76	35.16	35.28	3766224	32.3729	down	down	correct
CPE.US	Callon Petroleum Company	20190116	8.25	8.47	8.17	8.33	619708	83.3	up	up	correct
CPF.US	Central Pacific Financial Corp	20190116	26.08	26.33	25.9	26.23	139628	23.3145	up	down	incorrect
CPG.US	Crescent Point Energy Corp	20190116	3.32	3.385	3.24	3.34	1539327	3.2571	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20190116	83.07	84.6	83.07	84.39	59861	80.159	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190116	12.46	12.7658	12.34	12.4	229746	10.9127	down	down	correct
CPRI.US	Capri Holdings Limited	20190116	40.37	40.61	39.69	40.41	2751400	40.41	up	up	correct
CPS.US	Cooper	20190116	70.38	71.94	70.34	71.02	135479	71.02	up	up	correct
CPT.US	Camden Property Trust	20190116	89.92	91.57	89.38	91.37	358241	83.3964	up	up	correct
CR.US	Crane Co	20190116	76.47	77.38	76.3687	76.96	363737	72.2031	up	down	incorrect
CRD.US	B	20190116	9.585	9.585	8.99	9.46	22618	8.8175	down	down	correct
CRH.US	CRH plc	20190116	28.19	28.35	28.01	28.03	581910	25.8848	down	down	correct
CRI.US	Carter's Inc	20190116	79.2	79.755	77.85	78.23	665105	75.0675	down	up	incorrect
CRK.US	Comstock Resources Inc	20190116	6.67	6.8	6.44	6.67	240793	6.67
CRL.US	Charles River Laboratories International Inc	20190116	117.08	118.595	115.69	117.03	459720	117.03	down	down	correct
CRM.US	salesforce.com inc	20190116	149.15	149.79	147.8	148.54	3936819	148.54	down	down	correct
CRS.US	Carpenter Technology Corporation	20190116	41.46	42.39	41.35	42.3	228945	39.2387	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190116	13.08	13.4165	12.91	13.1	8991	9.9004	up	up	correct
CRY.US	CryoLife Inc	20190116	27.7	28.72	27.7	28.5	103893	28.5	up	up	correct
CS.US	Credit Suisse Group AG	20190116	12.02	12.25	12.005	12.19	5372075	11.4878	up	up	correct
CSAN.US	W	20190116	39.85	41.7	39.34	41.55	3389100	41.1786	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190116	104.74	106.41	104.74	105.44	220227	101.3201	up	up	correct
CSLT.US	Castlight Health Inc	20190116	2.5	2.595	2.47	2.48	224724	2.48	down	up	incorrect
CSR.US	PC	20190116	23.47	23.47	23.47	23.47	150	20.0821
CSTM.US	Constellium SE	20190116	7.76	8.235	7.65	8.1	1750220	8.1	up	up	correct
CSU.US	Capital Senior Living Corporation	20190116	7.8801	7.9201	7.8101	7.8901	8473	111.1268	up	down	incorrect
CSV.US	Carriage Services Inc	20190116	17.07	17.39	16.97	17	133563	16.3321	down	down	correct
CTA.US	PB	20190116	99.75	100	99.5	100	1500	89.2006	up	down	incorrect
CTBB.US	Qwest Corp. NT	20190116	20.36	20.53	20.34	20.42	69682	16.7677	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190116	21.01	21.17	20.9546	21.12	43197	17.3065	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190116	12.25	12.46	11.38	11.55	183144	11.55	down	down	correct
CTLT.US	Catalent Inc	20190116	34.19	34.96	34.19	34.63	869520	34.63	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190116	10.05	10.05	10	10	200	10	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190116	9.5	9.57	9.47	9.52	20815	35.7522	up	up	correct
CTRA.US	Coterra Energy Inc	20190116	24.77	25.49	24.71	25.03	7422900	22.7329	up	up	correct
CTS.US	CTS Corporation	20190116	27.5	27.93	27.5	27.79	75612	27.3277	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190116	8.2	8.52	8.18	8.47	328256	7.2546	up	up	correct
CTZ.US	Qwest Corp. NT	20190116	20.96	21.0045	20.88	20.955	37580	18.6284	down	down	correct
CUBE.US	CubeSmart	20190116	29.24	29.54	29.1552	29.42	960092	26.4288	up	down	incorrect
CUBI.US	PF	20190116	24.65	24.7	24.54	24.54	3297	20.454	down	down	correct
CUK.US	Carnival Corporation & plc	20190116	52.59	52.85	52.17	52.47	212032	49.6984	down	down	correct
CULP.US	Culp Inc	20190116	19.12	19.175	18.79	18.8	41990	17.2211	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20190116	12.03	12.58	12.03	12.35	181870	11.7486	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190116	8.35	8.445	8.35	8.43	2813705	30.6379	up	up	correct
CVA.US	Covanta Holding Corporation	20190116	15.13	15.36	15.04	15.28	585982	13.4481	up	up	correct
CVEO.US	Civeo Corporation	20190116	2.13	2.24	2.095	2.12	358820	25.44	down	down	correct
CVI.US	CVR Energy Inc	20190116	29.1244	29.7497	28.887	29.4014	342096	22.0993	up	down	incorrect
CVNA.US	Carvana Co	20190116	35.94	37.4	35.1	35.37	1227698	35.37	down	down	correct
CVS.US	CVS Health Corporation	20190116	63.81	64.5	63.6701	63.92	13551218	58.4204	up	up	correct
CVX.US	Chevron Corporation	20190116	111.43	112.32	111.22	111.4	5624092	96.2646	down	down	correct
CW.US	Curtiss	20190116	107.79	109.19	106.99	108.88	401515	106.9269	up	up	correct
CWEN.US	Clearway Energy Inc	20190116	14.1	14.555	14.09	14.38	836005	12.5729	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190116	13.91	14.26	13.84	14.1	330407	12.2401	up	up	correct
CWH.US	Camping World Holdings Inc	20190116	13.71	14.56	13.62	14.44	1169709	12.2336	up	up	correct
CWK.US	Cushman & Wakefield plc	20190116	15.92	16.47	15.85	16.3	378765	16.3	up	up	correct
CWT.US	California Water Service Group	20190116	45.51	46.08	45.25	46.03	142811	43.8557	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190116	5.19	5.38	5.175	5.34	6195224	5.2056	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190116	4.8	4.8	4.75	4.77	86935	4.1404	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190116	9.33	9.33	9.252	9.252	7371	8.0333	down	down	correct
CXP.US	Columbia Property Trust Inc	20190116	20.16	20.4	20.16	20.38	1133024	15.7807	up	up	correct
CXW.US	CoreCivic Inc	20190116	19.17	19.69	19.17	19.59	495315	17.1621	up	up	correct
CYD.US	China Yuchai International Limited	20190116	14.67	15.09	14.67	14.78	39984	12.0155	up	down	incorrect
CYH.US	Community Health Systems Inc	20190116	4.01	4.29	3.94	3.99	4572751	3.99	down	down	correct
CZZ.US	Cosan Limited	20190116	10.14	10.74	10.08	10.58	2973459	9.9275	up	up	correct
D.US	Dominion Energy Inc	20190116	68.69	69.0299	68.1167	68.97	5574973	60.9824	up	up	correct
DAC.US	Danaos Corporation	20190116	0.8595	0.9	0.8204	0.9	2253	12.3256	up	up	correct
DAL.US	Delta Air Lines Inc	20190116	48.89	49.18	47.41	47.5	9822970	45.9279	down	down	correct
DAN.US	Dana Incorporated	20190116	16.51	17.06	16.51	16.83	1767569	16.0463	up	up	correct
DAR.US	Darling Ingredients Inc	20190116	20.71	20.9	20.47	20.5	554858	20.5	down	down	correct
DAVA.US	Endava plc	20190116	23.22	23.75	23	23.375	27269	23.375	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190116	8.9	9.33	8.88	9.29	14131450	9.1316	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190116	4	4.17	3.98	4.03	1585960	4.03	up	up	correct
DBI.US	Designer Brands Inc	20190116	26.45	26.76	26.28	26.45	965235	24.6383
DBL.US	DoubleLine Opportunistic Credit Fund	20190116	19.53	19.62	19.45	19.59	62343	15.7431	up	down	incorrect
DBRG.US	PJ	20190116	20	20	19.72	19.91	28461	16.2952	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190116	8.24	8.29	8.1848	8.26	57646	6.7158	up	up	correct
DCI.US	Donaldson Company Inc	20190116	45.71	46.57	45.48	46.34	435038	44.2185	up	up	correct
DCM.US	NTT DOCOMO INC	20190116	9700	9800	9640	9660	292920	9660	down	down	correct
DCO.US	Ducommun Incorporated	20190116	36.6	37.24	35.81	36.69	37231	36.69	up	up	correct
DCP.US	PC	20190116	23.5	23.53	23.01	23.02	41074	17.5705	down	down	correct
DD.US	DuPont de Nemours Inc	20190116	54.79	55.99	54.75	55.4	5501390	74.9362	up	up	correct
DDD.US	3D Systems Corporation	20190116	11.42	11.6617	11.09	11.16	1710695	11.16	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190116	12.15	12.35	11.92	11.92	33905	9.1938	down	down	correct
DDS.US	Dillard's Inc	20190116	63.3	63.66	62.38	62.9	513686	61.1539	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190116	25.88	25.93	25.8016	25.81	11078	20.9627	down	down	correct
DE.US	Deere & Company	20190116	157.25	158.69	156.9201	157.41	1457313	150.7311	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20190116	17	17.055	16.92	16.99	408479	14.6903	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190116	113.79	115.1	112.64	114.86	518293	114.86	up	up	correct
DEI.US	Douglas Emmett Inc	20190116	35.48	35.86	35.3	35.84	584661	32.7401	up	down	incorrect
DELL.US	Dell Technologies Inc	20190116	42.8	43.2129	42.02	42.62	2457785	21.6016	down	down	correct
DEO.US	Diageo plc	20190116	139.9	140.67	139.55	140.3	256303	130.8832	up	up	correct
DESP.US	Despegar.com Corp	20190116	13.9	14.48	13.835	14.25	414757	14.25	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190116	9.09	9.18	9.09	9.18	46767	7.2826	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190116	16.25	16.33	15.56	15.81	208818	15.81	down	up	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190116	22	22	21.7921	21.97	70281	17.8269	down	down	correct
DFS.US	Discover Financial Services	20190116	63.09	64.65	63.07	64.36	2757056	60.0423	up	up	correct
DG.US	Dollar General Corporation	20190116	27.8875	28.1625	27.8238	28.0525	3296419	109.7181	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190116	84.95	85.125	84.2	84.27	1000405	79.6336	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190116	2.86	2.9	2.86	2.9	316695	2.2492	up	up	correct
DHI.US	D.R. Horton Inc	20190116	38.43	38.525	37.67	37.85	4578407	36.5695	down	down	correct
DHT.US	DHT Holdings Inc	20190116	4.29	4.47	4.28	4.39	566338	3.2935	up	up	correct
DHX.US	DHI Group Inc	20190116	2.02	2.02	1.99	2.01	55408	2.01	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190116	17.1	17.1	16.95	17.07	99661	14.1946	down	up	incorrect
DIN.US	Dine Brands Global Inc	20190116	76.13	78.91	75.3426	78.51	331879	72.1567	up	up	correct
DIS.US	The Walt Disney Company	20190116	111.45	112.01	110.81	110.91	5899937	109.5709	down	down	correct
DK.US	Delek US Holdings Inc	20190116	32.06	32.6	31.74	32.27	1622543	29.6727	up	up	correct
DKL.US	Delek Logistics Partners LP	20190116	29.2	29.92	29.2	29.5	25197	21.2622	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190116	33.44	33.73	32.64	32.99	1196239	29.2505	down	down	correct
DLB.US	Dolby Laboratories Inc	20190116	62.63	64.11	61.4	63.79	346100	61.5966	up	up	correct
DLNG.US	PB	20190116	22.28	22.3	22.05	22.1	36194	15.9117	down	up	incorrect
DLX.US	Deluxe Corporation	20190116	43.12	43.85	43.02	43.47	349830	39.3192	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190116	12.3	12.3515	12.28	12.28	47866	10.7077	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190116	21.61	21.86	21.53	21.64	60506	16.2638	up	up	correct
DNOW.US	NOW Inc	20190116	13.36	13.62	13.22	13.4	542009	13.4	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190116	10.9	10.93	10.86	10.9	291804	8.8855
DOC.US	Physicians Realty Trust	20190116	16.3	16.55	16.3	16.54	1493258	14.2995	up	up	correct
DOOR.US	Masonite International Corporation	20190116	52.02	53.035	50.51	50.74	178168	50.74	down	down	correct
DOV.US	Dover Corporation	20190116	78.39	78.73	77.66	77.73	824151	73.8294	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190116	13.33	13.5	13.33	13.48	95130	9.9306	up	up	correct
DPZ.US	Domino's Pizza Inc	20190116	247.71	250.23	244.02	246.85	476446	240.3975	down	down	correct
DQ.US	Daqo New Energy Corp	20190116	25.93	28.3	25.93	27.08	1368510	5.416	up	up	correct
DRD.US	DRDGOLD Limited	20190116	2.12	2.15	2.1	2.15	9766	1.8659	up	down	incorrect
DRE.US	Duke Realty Corporation	20190116	27.83	28.075	27.71	28.02	2194349	25.9872	up	down	incorrect
DRI.US	Darden Restaurants Inc	20190116	107.61	107.86	105.86	106.79	1090596	101.0345	down	down	correct
DRQ.US	Dril	20190116	37.35	38	36.8	37.01	552589	37.01	down	down	correct
DS.US	PD	20190116	24.85	24.85	24.85	24.85	0	21.3999
DSL.US	DoubleLine Income Solutions Fund	20190116	18.56	18.67	18.5	18.6	298946	13.8878	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190116	7.26	7.3	7.22	7.22	104593	6.2821	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190116	10.4	10.45	10.37	10.38	109779	8.3302	down	down	correct
DSX.US	PB	20190116	24.05	24.4425	24	24.1	1687	19.1872	up	up	correct
DTE.US	DTE Energy Company	20190116	110.8	111.87	110.39	111.73	878205	86.6777	up	up	correct
DTF.US	DTF Tax	20190116	12.9	12.9	12.82	12.841	26353	11.6886	down	down	correct
DTLA.US	P	20190116	20.9585	21	20.52	20.95	3828	20.95	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190116	23.45	23.5	23.21	23.48	43426	20.1957	up	up	correct
DTY.US	DTE Energy Company	20190116	25.84	25.98	25.73	25.94	33532	21.8719	up	up	correct
DUKB.US	Duke Energy Corp	20190116	24.72	24.85	24.53	24.54	95166	20.9864	down	down	correct
DVA.US	DaVita Inc	20190116	56.63	57.73	56.63	57.27	1796649	57.27	up	down	incorrect
DVD.US	Dover Motorsports Inc	20190116	1.97	2.04	1.97	1.97	7741	1.734
DVN.US	Devon Energy Corporation	20190116	26.17	26.39	25.69	25.89	10838150	23.0441	down	down	correct
DXC.US	DXC Technology Company	20190116	60.79	61.6	60.11	61.31	1840441	58.9345	up	down	incorrect
DY.US	Dycom Industries Inc	20190116	58.19	59.31	57.46	57.56	245124	57.56	down	up	incorrect
E.US	Eni S.p.A	20190116	32.39	32.65	32.38	32.54	189385	26.8527	up	up	correct
EAF.US	GrafTech International Ltd	20190116	13.46	13.71	13.06	13.12	892803	12.5423	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190116	23.35	23.52	23.15	23.15	24208	21.5518	down	up	incorrect
EARN.US	Ellington Residential Mortgage REIT	20190116	11.01	11.2	11.01	11.18	44446	8.1455	up	up	correct
EAT.US	Brinker International Inc	20190116	47.62	47.97	46.78	47.09	1014378	44.898	down	up	incorrect
EB.US	Eventbrite Inc	20190116	30.6	31.84	30.24	31.08	138741	31.08	up	up	correct
EBF.US	Ennis Inc	20190116	19.6	19.7136	19.32	19.42	162509	17.0625	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190116	8.04	8.24	8.01	8.18	321528	7.114	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190116	64.87	66.78	64.11	65.11	392755	65.11	up	up	correct
EC.US	Ecopetrol S.A	20190116	18.49	18.9	18.49	18.77	666437	15.1758	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190116	14.4	14.99	14.3355	14.84	224207	10.1957	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190116	25.95	25.95	25.6	25.89	2708	20.7297	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190116	24.7	24.7	24.4	24.401	8090	19.941	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190116	24.75	24.97	24.5389	24.75	2433	21.5996
ECL.US	Ecolab Inc	20190116	150.48	151.13	149.63	150.26	623211	146.1086	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190116	11.26	11.3	11.0418	11.14	31457	11.14	down	down	correct
ECVT.US	Ecovyst Inc	20190116	14.21	14.45	14.08	14.25	101778	10.1253	up	up	correct
ED.US	Consolidated Edison Inc	20190116	75.66	76.44	75.25	76.38	2226755	68.1465	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190116	6.6	6.61	6.55	6.57	288649	5.2428	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190116	12.38	12.57	12.3672	12.57	168200	8.6053	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190116	11.8	12.1	11.8	11.95	69896	8.4722	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190116	27.09	28.18	27.07	27.63	48499	27.63	up	down	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20190116	63	64.785	62.72	63.83	18973760	6.383	up	up	correct
EEA.US	The European Equity Fund Inc	20190116	8.04	8.1897	8.04	8.18	2279	7.519	up	up	correct
EEX.US	Emerald Holding Inc	20190116	13.01	13.43	12.87	13.39	338632	12.9271	up	down	incorrect
EFL.US	Eaton Vance Floating	20190116	8.81	8.8599	8.77	8.8	78432	7.5655	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190116	13.03	13.06	12.97	12.99	202432	10.6451	down	up	incorrect
EFT.US	Eaton Vance Floating	20190116	13.24	13.38	13.2	13.3	264870	10.9942	up	down	incorrect
EFX.US	Equifax Inc	20190116	97.38	98.755	97.32	98.41	758145	95.6146	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190116	13.06	13.06	12.95	12.95	2220	11.6738	down	down	correct
EGHT.US	8x8 Inc	20190116	20.1	20.1	19.665	19.79	558569	19.79	down	down	correct
EGO.US	Eldorado Gold Corporation	20190116	2.9	2.9988	2.86	2.86	1001794	2.86	down	down	correct
EGP.US	EastGroup Properties Inc	20190116	95.63	97.105	95.24	96.82	156435	90.6635	up	up	correct
EGY.US	VAALCO Energy Inc	20190116	1.89	1.92	1.83	1.85	142246	1.85	down	up	incorrect
EHC.US	Encompass Health Corporation	20190116	66.22	66.63	65.77	65.84	444072	62.9345	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190116	9.11	9.13	9.07	9.13	324527	7.1606	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190116	9.38	9.44	9.34	9.37	76828	8.5427	down	up	incorrect
EIG.US	Employers Holdings Inc	20190116	43.2	43.7	43.18	43.7	107058	40.4728	up	up	correct
EIX.US	Edison International	20190116	54.76	55.74	53.66	54.18	4778289	48.2584	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190116	125.34	126.42	124.38	125.17	1921122	122.2311	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20190116	31.75	31.95	31.15	31.56	1645729	31.56	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190116	24	24	23.605	23.9	15505	21.2113	down	up	incorrect
ELF.US	e.l.f. Beauty Inc	20190116	8.31	8.38	7.94	8.12	632276	8.12	down	up	incorrect
ELP.US	Companhia Paranaense de Energia	20190116	8.84	8.96	8.72	8.74	1114438	3.7779	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190116	99.45	101.41	98.91	101	716354	47.6477	up	up	correct
ELVT.US	Elevate Credit Inc	20190116	4.76	4.895	4.71	4.74	89074	4.74	down	down	correct
ELY.US	Callaway Golf Company	20190116	16.51	16.9372	16.43	16.52	977159	16.4627	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190116	13.2	13.25	13.18	13.23	214591	10.2001	up	down	incorrect
EME.US	EMCOR Group Inc	20190116	63.51	64.23	63.43	63.47	265554	62.6235	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190116	13.92	14.13	13.92	14.11	19217	11.3648	up	up	correct
EMN.US	Eastman Chemical Company	20190116	75.49	76.88	75.49	76.78	1141275	69.6388	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190116	9.54	9.58	9.49	9.5	48157	35.781	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190116	23.53	23.55	23.22	23.22	8689	21.1108	down	down	correct
EMR.US	Emerson Electric Co	20190116	61.5	61.61	61.19	61.38	2644346	56.5749	down	down	correct
ENB.US	Enbridge Inc	20190116	35.57	35.71	35.33	35.59	3643045	29.1095	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190116	25.16	25.28	24.78	24.88	136712	21.9261	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190116	14.87	14.99	14.61	14.84	208596	10.6598	down	down	correct
ENIA.US	Enel Américas S.A	20190116	10.1	10.26	10.1	10.2	1340053	8.8277	up	down	incorrect
ENIC.US	Enel Chile S.A	20190116	5.2	5.31	5.1999	5.26	330067	4.3533	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190116	23.77	23.77	23.7238	23.77	1540	20.4954
ENLC.US	EnLink Midstream LLC	20190116	11.21	11.38	11.15	11.27	1532962	8.0218	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190116	25.98	25.98	25.35	25.6	11292	23.0449	down	down	correct
ENR.US	PA	20190116	102.375	103.25	101.4	102.2953	1985900	81.6034	down	down	correct
ENS.US	EnerSys	20190116	80.38	81.28	80.38	80.89	227112	78.5628	up	up	correct
ENV.US	Envestnet Inc	20190116	51.84	53.27	51.7215	52.64	216845	52.64	up	up	correct
ENVA.US	Enova International Inc	20190116	22.57	23.03	22.515	22.84	207402	22.84	up	up	correct
ENZ.US	Enzo Biochem Inc	20190116	3.26	3.55	3.26	3.5	361852	3.5	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20190116	5.11	5.1699	5.1	5.13	174608	3.8146	up	up	correct
EOG.US	EOG Resources Inc	20190116	98.55	99.42	97.44	98.67	2800492	90.7151	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190116	13.66	13.75	13.63	13.71	83642	11.1012	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190116	16.45	16.46	16.395	16.44	154036	13.5255	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190116	20.23	20.2501	20.1655	20.24	35123	17.9714	up	up	correct
EP.US	PC	20190116	45.1645	45.1645	45.1645	45.1645	0	45.1645
EPAC.US	Enerpac Tool Group Corp	20190116	21.92	22.23	21.88	22	179332	21.8773	up	up	correct
EPAM.US	EPAM Systems Inc	20190116	134.5	135.82	133.75	135.17	359863	135.17	up	up	correct
EPC.US	Edgewell Personal Care Company	20190116	38.99	39.9	38.6	38.98	637089	38.2127	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190116	27.5	27.725	27.42	27.48	2825492	21.712	down	down	correct
EPR.US	PG	20190116	21.8575	21.91	21.58	21.8	13756	18.2421	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190116	14.25	14.51	14.25	14.5	106088	12.8037	up	up	correct
EQC.US	PD	20190116	25.54	26.13	25.5	25.58	3913	21.5887	up	down	incorrect
EQNR.US	Equinor ASA	20190116	22.22	22.32	22.135	22.24	690419	19.6461	up	up	correct
EQR.US	Equity Residential	20190116	68.33	69.19	67.8	69.08	1910972	62.8763	up	up	correct
EQT.US	EQT Corporation	20190116	20.95	21.13	20.47	20.5	3390939	20.2169	down	down	correct
ERF.US	Enerplus Corporation	20190116	9.13	9.35	9.095	9.15	292644	8.544	up	down	incorrect
ERJ.US	Embraer S.A	20190116	22.49	22.9	22.2	22.8	2259542	22.8	up	up	correct
ES.US	Eversource Energy	20190116	66.22	66.77	66.13	66.66	2177074	61.3608	up	up	correct
ESE.US	ESCO Technologies Inc	20190116	65.5	66.25	64.89	65.14	102210	64.465	down	down	correct
ESGC.US	Eros STX Global Corporation	20190116	9.31	9.52	9.09	9.1	261078	9.1	down	down	correct
ESI.US	Element Solutions Inc	20190116	11.18	11.39	11.13	11.23	1087700	11.0617	up	up	correct
ESNT.US	Essent Group Ltd	20190116	37.47	37.74	37	37.64	459576	36.2374	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190116	14.81	14.97	14.81	14.91	989634	13.9799	up	up	correct
ESS.US	Essex Property Trust Inc	20190116	252.23	257.83	251.33	256.66	417630	235.952	up	down	incorrect
ESTC.US	Elastic N.V	20190116	73.88	75.3699	72.07	72.43	258074	72.43	down	down	correct
ESTE.US	Earthstone Energy Inc	20190116	6.53	6.83	6.53	6.77	127867	6.77	up	up	correct
ETB.US	Eaton Vance Tax	20190116	14.41	14.53	14.33	14.47	83954	11.4572	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190116	18.1	18.66	18.06	18.51	252800	15.4403	up	down	incorrect
ETG.US	Eaton Vance Tax	20190116	14.51	14.6515	14.51	14.58	200210	11.6329	up	up	correct
ETI.US	P	20190116	14	14	14	14	165262	7.6668
ETJ.US	Eaton Vance Risk	20190116	8.6	8.64	8.57	8.59	257496	6.8166	down	down	correct
ETN.US	Eaton Corporation plc	20190116	69.8	70.3575	69.73	70.1	1791899	64.315	up	up	correct
ETO.US	Eaton Vance Tax	20190116	20.65	20.78	20.5027	20.78	68846	16.3528	up	up	correct
ETR.US	Entergy Corporation	20190116	86.07	86.56	85.3	86.4	1762542	77.5565	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20190116	21.17	21.47	20.95	21.2	1626464	15.8744	up	up	correct
ETV.US	Eaton Vance Tax	20190116	14.3	14.41	14.285	14.32	248566	10.9584	up	up	correct
ETW.US	Eaton Vance Tax	20190116	9.83	9.84	9.7711	9.84	279882	7.7572	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190116	19.64	19.75	19.5	19.74	20992	17.521	up	up	correct
ETY.US	Eaton Vance Tax	20190116	10.91	10.97	10.8929	10.95	330447	8.6247	up	down	incorrect
EURN.US	Euronav NV	20190116	7.68	7.74	7.62	7.7	209783	6.3222	up	up	correct
EVA.US	Enviva Partners LP	20190116	29.74	29.7736	29.38	29.45	37201	23.7291	down	down	correct
EVC.US	Entravision Communications Corporation	20190116	3.5	3.595	3.47	3.57	476419	3.0733	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190116	6.12	6.15	6.11	6.13	68004	5.0745	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190116	12.6755	12.7255	12.6755	12.7255	42000	10.118	up	up	correct
EVH.US	Evolent Health Inc	20190116	18.16	18.81	18.16	18.37	843458	18.37	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190116	11.42	11.44	11.39	11.4085	56758	10.0475	down	down	correct
EVR.US	Evercore Inc	20190116	82.25	84.17	82.22	83.72	305482	77.2601	up	up	correct
EVRG.US	Evergy Inc	20190116	56.11	56.39	55.94	56.29	2222636	50.8315	up	up	correct
EVRI.US	Everi Holdings Inc	20190116	6.67	6.83	6.61	6.71	563844	6.71	up	up	correct
EVT.US	Eaton Vance Tax	20190116	20.49	20.63	20.47	20.49	174927	16.4043
EVTC.US	EVERTEC Inc	20190116	27.79	28.2	27.69	27.79	713127	27.2984
EW.US	Edwards Lifesciences Corporation	20190116	162.03	162.88	156	156.64	5928678	52.2133	down	down	correct
EXD.US	Eaton Vance Tax	20190116	9.04	9.11	9.04	9.08	35697	7.4245	up	down	incorrect
EXG.US	Eaton Vance Tax	20190116	7.92	7.98	7.91	7.92	673584	6.3185
EXK.US	Endeavour Silver Corp	20190116	2.09	2.12	2.02	2.02	812867	2.02	down	down	correct
EXP.US	Eagle Materials Inc	20190116	64.06	65.415	64.06	64.59	402014	63.8676	up	up	correct
EXPR.US	Express Inc	20190116	5.14	5.31	5.14	5.24	1676998	5.24	up	up	correct
EXR.US	Extra Space Storage Inc	20190116	91.35	92.54	90.7285	92.01	745996	83.6345	up	up	correct
EXTN.US	Exterran Corporation	20190116	18.87	19.33	18.75	18.81	194200	18.81	down	up	incorrect
FAF.US	First American Financial Corporation	20190116	47	47.37	46.63	47.23	445355	43.0361	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190116	28.72	28.75	28.35	28.55	490812	28.0615	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190116	41.97	42.28	41.4	41.43	1175694	39.7903	down	down	correct
FBK.US	FB Financial Corporation	20190116	36.86	37.84	36.59	37.78	46948	36.5816	up	up	correct
FBP.US	First BanCorp	20190116	9.2	9.37	9.14	9.37	1697961	8.7624	up	up	correct
FC.US	Franklin Covey Co	20190116	23.48	24.7	23.48	24.66	42722	24.66	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190116	13.06	13.25	12.93	13.25	393153	11.8638	up	up	correct
FCN.US	FTI Consulting Inc	20190116	68.13	68.8	66.9	67.2	468108	67.2	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190116	26.46	26.69	26.43	26.62	226746	23.4374	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190116	24.99	25.09	24.97	25.09	1000	20.918	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190116	11.78	11.81	11.68	11.74	144033	9.0553	down	down	correct
FCX.US	Freeport	20190116	11.71	11.97	11.63	11.89	22312721	11.6084	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190116	13.65	13.75	13.61	13.7	51672	10.9477	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20190116	30.21	30.5	29.97	30.11	162900	29.136	down	down	correct
FDS.US	FactSet Research Systems Inc	20190116	208.75	210.43	208.16	209.48	261393	203.4205	up	up	correct
FDX.US	FedEx Corporation	20190116	171.19	174.2295	170.94	171.36	2342813	164.3643	up	up	correct
FE.US	FirstEnergy Corp	20190116	37.95	38.6	37.73	38.48	4644565	34.0444	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190116	2.66	2.75	2.66	2.7	15600	2.578	up	down	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20190116	11.18	11.19	11.09	11.15	234934	8.3351	down	down	correct
FENG.US	Phoenix New Media Limited	20190116	3.17	3.24	3.1	3.19	202087	0.2152	up	up	correct
FERG.US	Ferguson plc	20190116	67.87	67.87	67.87	67.87	100	62.6907
FET.US	Forum Energy Technologies Inc	20190116	4.79	5.08	4.66	5	1137134	100	up	up	correct
FF.US	FutureFuel Corp	20190116	16.75	16.98	16.47	16.63	231972	10.0188	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190116	13.9	14	13.88	13.98	34555	11.2693	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190116	17.68	17.82	17.68	17.72	141294	14.4171	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190116	5.84	5.9	5.84	5.88	61272	4.4493	up	up	correct
FHI.US	Federated Hermes Inc	20190116	25.51	25.95	25.48	25.85	695814	22.2218	up	up	correct
FICO.US	Fair Isaac Corporation	20190116	208.5	211.645	207.805	210.59	210648	210.59	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190116	14.73	14.8822	14.68	14.86	92538	12.2722	up	up	correct
FINV.US	FinVolution Group	20190116	3.74	3.92	3.68	3.79	754900	3.2763	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190116	104.88	105	101.74	103.67	2492448	100.2681	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190116	8.87	8.98	8.84	8.94	82523	8.219	up	up	correct
FIX.US	Comfort Systems USA Inc	20190116	47.9	48.02	47.42	47.93	209899	46.7775	up	up	correct
FL.US	Foot Locker Inc	20190116	56.86	56.95	55.91	56.41	2798274	52.1767	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190116	17.92	17.99	17.89	17.97	24788	14.627	up	up	correct
FLO.US	Flowers Foods Inc	20190116	19.46	19.53	19.065	19.27	984893	17.3859	down	down	correct
FLOW.US	SPX FLOW Inc	20190116	31.92	32.98	31.92	32.3	183660	32.1701	up	up	correct
FLR.US	Fluor Corporation	20190116	36.4	36.78	36.27	36.44	946877	34.981	up	up	correct
FLS.US	Flowserve Corporation	20190116	41.39	41.98	41.32	41.55	712565	39.1305	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190116	190.87	192.86	190.26	191.31	565011	191.31	up	up	correct
FMC.US	FMC Corporation	20190116	79.01	79.795	78.71	79.17	733607	65.2121	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190116	12.83	12.83	12.79	12.8	23805	11.2086	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190116	34.81	34.86	34.52	34.52	150157	32.7096	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190116	94.23	94.675	93.59	94.2	292961	89.0737	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190116	13.3	13.3892	13.3	13.3892	7381	11.5632	up	down	incorrect
FN.US	Fabrinet	20190116	54.98	56.11	54.49	54.62	361149	54.62	down	down	correct
FNB.US	PE	20190116	26.98	27.7	26.4643	27.29	6177	22.5287	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190116	29.22	30.1	29	29.39	1617700	29.39	up	up	correct
FNF.US	Fidelity National Financial Inc	20190116	34.26	34.4	34.045	34.25	1095988	30.8748	down	down	correct
FNV.US	Franco	20190116	69.92	70.27	68.9	69.11	522042	67.402	down	down	correct
FOE.US	Ferro Corporation	20190116	16.45	16.77	16.38	16.56	325905	16.56	up	up	correct
FOF.US	Cohen & Steers Closed	20190116	11.81	11.93	11.81	11.9	47684	9.5459	up	up	correct
FOR.US	Forestar Group Inc	20190116	15.43	15.71	14.74	14.95	45829	14.95	down	down	correct
FPAC.US	U	20190116	9.72	9.72	9.67	9.67	251459	8.3696	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190116	20.6	20.83	20.6	20.72	197970	16.9252	up	up	correct
FPH.US	Five Point Holdings LLC	20190116	7.61	7.7	7.38	7.4	399628	7.4	down	down	correct
FPI.US	Farmland Partners Inc	20190116	5.97	6.07	5.89	5.94	284807	5.5338	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190116	8.43	8.55	8.43	8.54	134149	6.5339	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190116	30.61	30.97	30.51	30.97	497939	28.9597	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190116	12.47	12.52	12.4401	12.49	123721	10.2085	up	up	correct
FRO.US	Frontline Ltd	20190116	5.64	5.67	5.515	5.57	237737	4.563	down	down	correct
FRT.US	PC	20190116	22.15	22.16	21.73	21.73	25132	18.9557	down	down	correct
FSK.US	FS KKR Capital Corp	20190116	5.85	5.9	5.82	5.87	452762	16.1296	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190116	3.5	3.59	3.49	3.53	602404	3.53	up	down	incorrect
FSS.US	Federal Signal Corporation	20190116	21.53	21.83	21.53	21.71	202635	21.0447	up	up	correct
FT.US	Franklin Universal Trust	20190116	6.5562	6.63	6.55	6.63	43719	5.6412	up	up	correct
FTCH.US	Farfetch Limited	20190116	19	19.85	18.93	19.63	704827	19.63	up	up	correct
FTI.US	TechnipFMC plc	20190116	21.8537	22.2975	21.7862	22.2203	5016409	15.7916	up	up	correct
FTK.US	Flotek Industries Inc	20190116	2.44	2.51	2.415	2.45	850054	2.45	up	up	correct
FTS.US	Fortis Inc	20190116	34.45	34.69	34.285	34.67	237993	31.0949	up	up	correct
FTV.US	Fortive Corporation	20190116	69.87	70.47	69.71	70.02	1137016	57.9167	up	up	correct
FUBO.US	fuboTV Inc	20190116	0.22	0.3	0.219	0.2595	169914	7.785	up	up	correct
FUL.US	H.B. Fuller Company	20190116	43.28	43.9875	42.91	43.4	630436	41.7357	up	up	correct
FUN.US	Cedar Fair L.P	20190116	54.89	56.38	54.89	55.92	131035	51.0421	up	up	correct
G.US	Genpact Limited	20190116	28.29	28.57	28.23	28.55	458000	27.8754	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190116	5.56	5.67	5.56	5.65	584395	4.2502	up	up	correct
GAM.US	PB	20190116	25.91	26	25.8607	26	9908	21.7108	up	up	correct
GATX.US	GATX Corporation	20190116	70.84	71.9	70.84	71.13	203351	66.1991	up	up	correct
GB.US	Global Blue Group Holding AG	20190116	9.72	9.72	9.67	9.67	251459	9.67	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190116	22.14	22.19	21.96	22.19	32514	18.4528	up	up	correct
GBL.US	GAMCO Investors Inc	20190116	17.9	18.61	17.761	18.51	29636	16.0707	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190116	39.03	40.59	38.74	40.22	523938	36.0651	up	up	correct
GCI.US	Gannett Co Inc	20190116	13.1	13.27	13.06	13.15	306243	10.8426	up	up	correct
GCO.US	Genesco Inc	20190116	46.19	47.72	46.18	47.33	403923	47.33	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190116	24.79	25.03	24.49	24.63	354646	24.63	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190116	4.8	4.85	4.79	4.8352	87749	3.7803	up	up	correct
GD.US	General Dynamics Corporation	20190116	162.79	164.68	162.69	163.6	1090766	151.3284	up	up	correct
GDDY.US	GoDaddy Inc	20190116	63.43	63.675	62.51	63.42	769667	63.42	down	down	correct
GDL.US	The GDL Fund	20190116	9.27	9.29	9.21	9.21	22955	8.0634	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190116	15.48	15.63	15.48	15.62	31553	12.6333	up	up	correct
GDOT.US	Green Dot Corporation	20190116	80.93	81.89	78.44	78.96	1253479	78.96	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190116	19.59	19.81	19.59	19.7	141569	16.4772	up	up	correct
GE.US	General Electric Company	20190116	8.7074	8.9973	8.6574	8.9773	10533210	68.2176	up	up	correct
GEF.US	Greif Inc	20190116	39.64	40.16	39.23	39.83	155825	35.1609	up	up	correct
GEL.US	Genesis Energy L.P	20190116	20.98	21.36	20.98	21.08	529722	15.929	up	up	correct
GEO.US	The GEO Group Inc	20190116	21.6	22.11	21.6	22.1	296087	17.0151	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190116	5.4	5.47	5.38	5.39	165126	38.8623	down	down	correct
GES.US	Guess' Inc	20190116	21.57	21.98	21.57	21.68	751306	20.2453	up	up	correct
GF.US	The New Germany Fund Inc	20190116	12.78	12.8	12.78	12.78	10156	10.3263
GFF.US	Griffon Corporation	20190116	12.48	12.86	12.48	12.61	166834	12.0932	up	up	correct
GFI.US	Gold Fields Limited	20190116	3.56	3.68	3.54	3.59	5047126	3.3582	up	up	correct
GGB.US	Gerdau S.A	20190116	3.98	4.04	3.96	3.99	9113409	3.4314	up	up	correct
GGG.US	Graco Inc	20190116	42	42.63	41.9993	42.27	590731	40.7481	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190116	19.59	19.6196	19.485	19.5	16866	14.4772	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190116	7.84	8.01	7.8392	7.99	54857	5.8362	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190116	10.78	10.87	10.78	10.83	25795	9.2597	up	up	correct
GHC.US	Graham Holdings Company	20190116	664.36	671.12	663.52	669.61	31255	648.2659	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190116	12.73	13	12.64	12.99	23472	12.3864	up	up	correct
GHL.US	Greenhill & Co. Inc	20190116	28.71	29.5	28.61	29.29	357028	28.1052	up	up	correct
GHM.US	Graham Corporation	20190116	23.1	23.1	22.38	22.9	12794	21.0917	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190116	13.51	13.55	13.47	13.52	123293	10.5613	up	up	correct
GIB.US	CGI Inc	20190116	64.96	65.39	64.88	65.27	134394	65.27	up	up	correct
GIC.US	Global Industrial Company	20190116	24.38	24.49	23.63	23.72	83847	20.56	down	down	correct
GIL.US	Gildan Activewear Inc	20190116	32	32.37	31.97	32.32	601560	31.1053	up	down	incorrect
GIM.US	Templeton Global Income Fund	20190116	6.22	6.25	6.2	6.23	252492	5.2667	up	down	incorrect
GIS.US	General Mills Inc	20190116	41.97	42.3	41.69	42.27	4905569	38.4126	up	up	correct
GIX.US	WS	20190116	414	418	414	416.2	20862	412.6235	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190116	21.3637	21.3637	21.3637	21.3637	155	19.3754
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190116	20.16	20.18	20.16	20.18	1950	19.019	up	up	correct
GKOS.US	Glaukos Corporation	20190116	60.77	62.69	60.73	60.82	297403	60.82	up	up	correct
GLOB.US	Globant S.A	20190116	63.89	65.18	63.37	64.85	386167	64.85	up	up	correct
GLOG.US	PA	20190116	25.85	25.8903	25.43	25.72	9027	20.2306	down	up	incorrect
GLOP.US	PC	20190116	22.2973	22.3	21.88	22.16	28095	16.3526	down	down	correct
GLT.US	Glatfelter Corporation	20190116	11.86	11.94	11.53	11.63	625041	10.5478	down	down	correct
GLW.US	Corning Incorporated	20190116	30.1	30.37	30.05	30.07	3013989	27.7076	down	down	correct
GM.US	General Motors Company	20190116	37.48	37.98	37.27	37.67	17427400	35.7141	up	up	correct
GME.US	GameStop Corp	20190116	15.57	15.89	15.38	15.68	1992649	15.1655	up	up	correct
GMED.US	Globus Medical Inc	20190116	42.32	43.68	42.165	42.55	769408	42.55	up	up	correct
GMRE.US	PA	20190116	24.59	24.59	24.32	24.59	7426	20.1761
GMS.US	GMS Inc	20190116	17.59	18.03	17.51	17.73	216516	17.73	up	up	correct
GNE.US	PA	20190116	7.9	8.36	7.9	8.2	47301	6.5754	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190116	8.2	8.43	8.1	8.37	149153	7.5515	up	up	correct
GNRC.US	Generac Holdings Inc	20190116	53.42	54.36	53.2	53.57	384112	53.57	up	up	correct
GNT.US	PA	20190116	23.24	23.24	23.06	23.07	2719	20.2837	down	down	correct
GNW.US	Genworth Financial Inc	20190116	4.98	5.005	4.92	4.97	4258251	4.97	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20190116	19.28	19.35	19.23	19.24	101634	14.1476	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190116	13	13.15	12.74	12.82	437612	12.8149	down	down	correct
GOLD.US	Barrick Gold Corporation	20190116	11.8	11.93	11.7	11.85	10685010	11.173	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190116	22.78	23.3	22.77	23.08	129810	21.8624	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20190116	47.35	48.6	47.25	47.53	1732400	47.53	up	up	correct
GPC.US	Genuine Parts Company	20190116	96.15	96.56	95.71	96.05	726066	87.6828	down	down	correct
GPI.US	Group 1 Automotive Inc	20190116	59.16	60.095	58.84	60.06	136957	58.4045	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190116	22.45	22.61	22.39	22.52	45937	19.739	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190116	11.52	11.655	11.46	11.53	3700858	10.8746	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190116	7.4	7.41	7.33	7.35	130091	5.8797	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190116	19.05	19.13	18.88	18.99	486921	15.2659	down	down	correct
GPN.US	Global Payments Inc	20190116	113.11	114.15	112.04	112.91	1623058	111.672	down	up	incorrect
GPRK.US	GeoPark Limited	20190116	16.4841	16.7331	16.1454	16.1554	209404	15.7867	down	down	correct
GPS.US	The Gap Inc	20190116	24.75	25.09	24.7	24.91	3575443	23.2909	up	up	correct
GPX.US	GP Strategies Corporation	20190116	13.82	14.2	13.71	14.1	41466	14.1	up	up	correct
GRC.US	The Gorman	20190116	33.46	33.85	33.17	33.43	32762	31.7402	down	down	correct
GRP.US	UN	20190116	43.93	44.23	43.7	44.23	2365	37.8628	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190116	9.95	10.0185	9.84	9.85	27300	8.4299	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190116	187	198.15	185.6	197.08	15194230	185.3048	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190116	20.27	20.45	20.2239	20.38	116344	15.4458	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20190116	38.42	38.66	38.32	38.41	3627261	32.8662	down	down	correct
GSL.US	PB	20190116	21.71	21.71	21.6165	21.6165	1949	16.2158	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190116	14.28	14.87	14.18	14.78	1421608	14.78	up	up	correct
GTLS.US	Chart Industries Inc	20190116	68.51	70.98	68.51	70.03	310851	70.03	up	up	correct
GTN.US	Gray Television Inc	20190116	16.29	16.67	16.19	16.33	1489158	16.0869	up	up	correct
GTNA.US	Gray Television Inc	20190116	15.12	15.12	15.12	15.12	100	15.055
GTS.US	Triple	20190116	17.8152	18.52	17.705	18.52	77074	18.52	up	up	correct
GTY.US	Getty Realty Corp	20190116	30.63	31.03	30.63	30.99	162370	26.5933	up	up	correct
GUT.US	The Gabelli Utility Trust	20190116	6.25	6.4	6.25	6.29	142229	5.0502	up	down	incorrect
GVA.US	Granite Construction Incorporated	20190116	42.59	42.96	42.39	42.63	270713	40.4143	up	up	correct
GWB.US	Great Western Bancorp Inc	20190116	33.76	34.06	33.5875	34.01	486447	31.9701	up	up	correct
GWRE.US	Guidewire Software Inc	20190116	83.22	83.94	82.48	83.06	496712	83.06	down	down	correct
GWW.US	W.W. Grainger Inc	20190116	293.43	295.3	288.56	288.81	579637	274.0427	down	down	correct
GYC.US	Cabco Series 2004	20190116	20.02	20.22	19.82	20.12	149840	18.5882	up	up	correct
H.US	Hyatt Hotels Corporation	20190116	67.88	68.56	67.05	67.21	614600	66.374	down	down	correct
HAE.US	Haemonetics Corporation	20190116	99.64	100.05	98.78	98.91	400969	98.91	down	down	correct
HAL.US	Halliburton Company	20190116	30.23	30.62	30.03	30.36	10084300	28.5847	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190116	21.44	21.7	21.335	21.43	266921	19.1059	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190116	27.06	27.06	26.01	26.67	25711	24.9624	down	up	incorrect
HBI.US	Hanesbrands Inc	20190116	13.76	13.96	13.69	13.81	5186938	12.2667	up	up	correct
HBM.US	Hudbay Minerals Inc	20190116	5.5	5.7075	5.48	5.57	1673258	5.5106	up	up	correct
HCA.US	HCA Healthcare Inc	20190116	131.74	133.29	131.23	132.31	1318013	128.8395	up	up	correct
HCC.US	Warrior Met Coal Inc	20190116	24	24.61	23.88	24.4	874817	20.4821	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190116	885	885	885	885	0	884.0753
HCHC.US	HC2 Holdings Inc	20190116	3.49	3.61	3.46	3.55	1677708	3.55	up	up	correct
HCI.US	HCI Group Inc	20190116	47.96	49.86	47.96	49.06	95825	44.8983	up	up	correct
HCXY.US	Hercules Capital Inc	20190116	24	24	23.8	23.999	1567	20.3197	down	down	correct
HD.US	The Home Depot Inc	20190116	177.09	177.93	175.86	177.04	4075410	164.928	down	down	correct
HDB.US	HDFC Bank Limited	20190116	102.04	103.11	101.48	102.2	627215	50.3757	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190116	35.58	35.99	35.55	35.98	364300	32.6352	up	up	correct
HEI.US	HEICO Corporation	20190116	78.6	79.06	78.09	78.76	237521	78.5054	up	up	correct
HEP.US	Holly Energy Partners L.P	20190116	29.81	29.97	29.601	29.7	140204	22.3829	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190116	13.89	14.22	13.89	14.18	122691	10.9819	up	up	correct
HES.US	Hess Corporation	20190116	51.85	52.1	51.15	51.28	4309593	48.6527	down	down	correct
HESM.US	Hess Midstream LP	20190116	19.75	19.95	19.75	19.87	29847	15.5213	up	up	correct
HFC.US	HollyFrontier Corporation	20190116	53.13	53.8	52.6	53.3	1391809	48.9441	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20190116	19.61	19.61	19.59	19.59	4900	19.59	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190116	29.67	29.91	29.37	29.56	1132500	29.56	down	down	correct
HHC.US	The Howard Hughes Corporation	20190116	102.63	105.51	102.13	104.87	208084	104.87	up	down	incorrect
HI.US	Hillenbrand Inc	20190116	39.76	40.48	39.76	40.44	333930	37.5206	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190116	45.23	45.56	44.805	45.33	2288406	42.0865	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20190116	196.87	197.4886	193.79	195.57	354022	183.6761	down	down	correct
HIL.US	Hill International Inc	20190116	3.18	3.31	3.16	3.18	75549	3.18
HIO.US	Western Asset High Income Opportunity Fund Inc	20190116	4.68	4.69	4.68	4.68	220282	3.7383
HIW.US	Highwoods Properties Inc	20190116	41.73	42.26	41.7	42.2	461814	36.7964	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190116	6.24	6.25	6.22	6.23	362525	4.7921	down	down	correct
HL.US	PB	20190116	55.3	55.3	55.3	55.3	0	46.3239
HLF.US	Herbalife Nutrition Ltd	20190116	57.53	58.29	57.48	58.1	1085055	58.1	up	up	correct
HLI.US	Houlihan Lokey Inc	20190116	42.55	43.19	42.07	42.52	241387	39.7313	down	down	correct
HLIO.US	Helios Technologies Inc.	20190116	34.7	35.49	34.115	34.19	174353	33.4872	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190116	72.72	73.2	72.01	72.04	3325959	71.4624	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190116	6.91	6.92	6.63	6.73	508326	6.73	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190116	29.51	29.65	29.48	29.51	691051	27.0807
HMLP.US	PA	20190116	24.73	24.75	24.61	24.75	27743	18.9798	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190116	38.85	39.365	38.78	39.29	126696	35.9107	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190116	1.77	1.815	1.77	1.77	2296979	1.7302
HNGR.US	Hanger Inc	20190116	19.74	20.62	19.645	20.35	691020	20.35	up	up	correct
HNI.US	HNI Corporation	20190116	39.39	39.85	38.86	39.07	125507	35.2001	down	down	correct
HNP.US	Huaneng Power International Inc	20190116	25.35	25.88	25.31	25.88	35234	22.2617	up	up	correct
HOG.US	Harley	20190116	36.75	37.44	36.68	37.07	1749925	34.493	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190116	18.3	18.71	18.16	18.61	883686	17.2298	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190116	0.71	0.7237	0.65	0.65	77137	16.25	down	down	correct
HP.US	Helmerich & Payne Inc	20190116	53.06	53.6	52.83	52.9	868590	43.9838	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190116	13.77	14.37	13.73	14.32	12256760	12.8806	up	down	incorrect
HPF.US	John Hancock Preferred Income Fund II	20190116	20.05	20.12	19.9955	20.12	46380	16.2262	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190116	20.0705	20.26	20.0705	20.26	27123	16.441	up	up	correct
HPQ.US	HP Inc	20190116	20.95	21.18	20.71	21.05	8633235	19.1148	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190116	17	17.11	16.99	17.02	48363	13.6916	up	up	correct
HQH.US	Tekla Healthcare Investors	20190116	20.54	20.86	20.34	20.41	153140	15.8072	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190116	17.45	17.67	17.34	17.36	94530	13.4879	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190116	29.84	30.21	29.77	30.18	475195	26.8748	up	up	correct
HRB.US	H&R Block Inc	20190116	25.4	25.51	24.79	25.03	4719516	21.5271	down	down	correct
HRC.US	Hill	20190116	94.69	96.895	94.69	95.49	472770	93.265	up	down	incorrect
HRI.US	Herc Holdings Inc	20190116	33.3	33.94	32.84	33.19	138765	33.1008	down	down	correct
HRL.US	Hormel Foods Corporation	20190116	43.6	43.68	42.765	42.84	3284065	40.4862	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190116	14.68	14.98	14.68	14.98	58437	13.9599	up	up	correct
HSBC.US	HSBC Holdings plc	20190116	41.43	41.79	41.4	41.54	1480486	36.4156	up	down	incorrect
HSC.US	Harsco Corporation	20190116	21.81	22.06	21.54	21.92	321559	21.92	up	up	correct
HSY.US	The Hershey Company	20190116	107.53	107.87	106.3	106.7	753725	100.11	down	up	incorrect
HT.US	PE	20190116	21.7424	21.99	21.624	21.9133	11561	16.9816	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190116	26.29	26.545	26.23	26.51	1353069	23.6065	up	up	correct
HTD.US	John Hancock Tax	20190116	22.16	22.38	22.09	22.3	65044	18.15	up	up	correct
HTGC.US	Hercules Capital Inc	20190116	12.01	12.29	12.01	12.23	516792	9.082	up	up	correct
HTH.US	Hilltop Holdings Inc	20190116	18.43	18.9	18.39	18.86	586235	17.9829	up	down	incorrect
HTY.US	John Hancock Investments	20190116	6.93	6.93	6.78	6.88	26531	5.1296	down	down	correct
HUBB.US	Hubbell Incorporated	20190116	104.58	106.81	104.33	105.05	513365	97.5709	up	down	incorrect
HUBS.US	HubSpot Inc	20190116	146.9	149.6	144.415	144.94	476960	144.94	down	down	correct
HUM.US	Humana Inc	20190116	289.89	293.5	287.86	293.3	1037271	287.5975	up	up	correct
HUN.US	Huntsman Corporation	20190116	20.79	21.31	20.75	21.11	1927101	19.3419	up	up	correct
HUYA.US	HUYA Inc	20190116	19	19.62	18.7567	19.05	1221231	19.05	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190116	19.25	19.47	19.2	19.36	69164	15.3722	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20190116	20.1	20.37	19.83	20.1	5559295	19.9595
HXL.US	Hexcel Corporation	20190116	60.31	60.67	59.93	60.18	299178	59.5248	down	down	correct
HY.US	Hyster	20190116	68.2	69.37	67.84	68.22	36197	63.4542	up	down	incorrect
HYB.US	The New America High Income Fund Inc	20190116	8.04	8.06	8.02	8.03	100734	6.497	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190116	13.9	13.97	13.8	13.9	92838	11.0925
HYT.US	BlackRock Corporate High Yield Fund Inc	20190116	9.72	9.78	9.67	9.74	966669	7.6579	up	up	correct
HZN.US	Horizon Global Corporation	20190116	1.99	2.4299	1.99	2.41	692892	2.41	up	up	correct
HZO.US	MarineMax Inc	20190116	20.38	20.88	20.38	20.63	245627	20.63	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190116	8.91	8.93	8.685	8.69	91560	6.8985	down	down	correct
IAG.US	IAMGOLD Corporation	20190116	3.54	3.59	3.13	3.21	13998504	3.21	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190116	45.38	46.65	43.91	46.01	6003	43.5287	up	up	correct
IBM.US	International Business Machines Corporation	20190116	121.4708	121.8904	120.7214	121.5107	3841100	100.2811	up	up	correct
IBN.US	ICICI Bank Limited	20190116	10.49	10.58	10.48	10.57	8138688	10.5136	up	up	correct
IBP.US	Installed Building Products Inc	20190116	37.38	39.44	37.29	38.52	151221	38.1427	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190116	3.39	3.52	3.37	3.4	6655	68	up	down	incorrect
ICE.US	Intercontinental Exchange Inc	20190116	74.42	75.05	74.04	74.51	2888924	71.8306	up	up	correct
ICL.US	ICL Group Ltd	20190116	5.68	5.7	5.65	5.67	114791	4.7793	down	down	correct
IDA.US	IDACORP Inc	20190116	93.76	95.09	93.09	94.65	245347	87.1213	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190116	12.3	12.36	12.26	12.32	144467	10.0549	up	up	correct
IDT.US	IDT Corporation	20190116	7.32	7.515	7.12	7.2	90337	7.2	down	down	correct
IEX.US	IDEX Corporation	20190116	135.04	136.76	134.83	135.84	303077	131.6534	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20190116	133.51	134.41	133.23	134.37	868233	125.0221	up	down	incorrect
IFN.US	The India Fund Inc	20190116	20.99	21.3028	20.99	21.02	280867	14.7823	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190116	9.92	9.96	9.9	9.93	53082	7.8284	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190116	6.23	6.31	6.23	6.29	312543	4.9904	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190116	18.69	18.789	18.69	18.69	25074	16.4794
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190116	6.73	6.77	6.72	6.76	518313	5.2616	up	up	correct
IGT.US	International Game Technology PLC	20190116	15	15.51	14.91	15.12	3060133	13.7021	up	up	correct
IHC.US	Independence Holding Company	20190116	34.6326	36.66	34.6326	36.66	6837	35.5066	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190116	7.83	8.02	7.83	8	156079	6.3776	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190116	57	57.37	56.65	56.79	71749	54.4396	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190116	10.03	10.04	9.97	9.98	44717	8.3073	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190116	9.37	9.43	9.32	9.4299	33545	7.91	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190116	20.21	20.51	20.21	20.35	155207	19.5439	up	up	correct
IIIN.US	Insteel Industries Inc	20190116	24.67	24.9299	24.07	24.48	173172	21.5989	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190116	13.99	14.005	13.95	13.96	139915	12.1711	down	down	correct
IIPR.US	PA	20190116	28.0431	28.0431	27.9305	27.95	2248	23.0221	down	down	correct
IMAX.US	IMAX Corporation	20190116	19.49	19.96	19.4	19.62	216614	19.62	up	up	correct
INFO.US	IHS Markit Ltd	20190116	50.59	51.2	50.44	51.11	2999452	50.2773	up	up	correct
INFY.US	Infosys Limited	20190116	10.57	10.635	10.55	10.61	12048370	9.8415	up	up	correct
ING.US	ING Groep N.V	20190116	11.59	11.8	11.59	11.74	2719216	10.4388	up	up	correct
INGR.US	Ingredion Incorporated	20190116	97.03	98.535	97.03	97.75	475802	89.9444	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20190116	10.55	10.74	10.55	10.64	451083	9.8489	up	up	correct
INS.US	Intelligent Systems Corporation	20190116	19.75	20	19.27	19.93	45625	19.93	up	up	correct
INSI.US	Insight Select Income Fund	20190116	17.87	18.295	17.86	17.87	28277	14.9634
INSP.US	Inspire Medical Systems Inc	20190116	49.57	51.53	49.15	50.9	384600	50.9	up	up	correct
INSW.US	PA	20190116	24.0416	24.17	23.96	24.05	5469	21.6565	up	up	correct
INT.US	World Fuel Services Corporation	20190116	23.61	23.93	23.36	23.49	495853	22.5443	down	up	incorrect
INVH.US	Invitation Homes Inc	20190116	20.6	20.855	20.375	20.75	5575235	19.545	up	down	incorrect
IO.US	ION Geophysical Corporation	20190116	8.13	8.77	8.13	8.25	106776	8.25	up	up	correct
IP.US	International Paper Company	20190116	44.67	44.905	44.345	44.43	2112206	36.7751	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190116	22.33	22.39	22.14	22.21	3728941	19.5241	down	up	incorrect
IPI.US	Intrepid Potash Inc	20190116	3.12	3.2066	3.1	3.14	26446	31.4	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190116	11.6	11.62	11.57	11.59	67788	10.0697	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20190116	123.59	125.82	123.51	124.74	1491445	124.74	up	up	correct
IR.US	Ingersoll Rand Inc	20190116	21.85	22.25	21.79	21.84	1185037	19.5107	down	down	correct
IRL.US	The New Ireland Fund Inc	20190116	8.65	8.651	8.47	8.48	21460	6.5532	down	down	correct
IRM.US	Iron Mountain Incorporated	20190116	34.9	35.265	34.68	35.04	1196087	28.1864	up	up	correct
IRT.US	Independence Realty Trust Inc	20190116	9.84	10.06	9.83	10.06	447353	8.8133	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190116	13.6	13.63	13.5586	13.62	137231	10.7287	up	down	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20190116	25.35	25.43	25.3	25.3	24935	24.5599	down	down	correct
IT.US	Gartner Inc	20190116	129.06	129.73	128.4	129.1	558623	129.1	up	up	correct
ITCB.US	Itaú Corpbanca	20190116	14.34	14.68	14.27	14.68	835	12.7576	up	up	correct
ITGR.US	Integer Holdings Corporation	20190116	79.64	80.96	79.12	80.57	188184	80.57	up	up	correct
ITT.US	ITT Inc	20190116	50.68	51.56	50.68	51.17	461829	49.599	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190116	9.8828	10.0027	9.8428	9.9328	9167074	7.0212	up	up	correct
ITW.US	Illinois Tool Works Inc	20190116	130.11	130.87	129.64	129.97	1407182	121.4445	down	down	correct
IVC.US	Invacare Corporation	20190116	4.99	5.92	4.99	5.33	1762696	5.281	up	down	incorrect
IVH.US	Ivy Funds	20190116	12.92	12.929	12.83	12.83	58231	9.9854	down	up	incorrect
IVR.US	PC	20190116	24.26	24.38	24.195	24.34	24428	19.2347	up	up	correct
IVZ.US	Invesco Ltd	20190116	17.94	18.445	17.86	18.31	4262114	15.6839	up	up	correct
IX.US	ORIX Corporation	20190116	77.05	77.14	76.69	76.9	200632	69.5041	down	down	correct
J.US	Jacobs Engineering Group Inc	20190116	59.85	60.62	59.31	59.68	1422120	58.2776	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190116	8.75	8.87	8.65	8.68	39512	8.68	down	down	correct
JBGS.US	JBG SMITH Properties	20190116	36.63	37.22	36.61	37.21	362070	34.5362	up	down	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190116	25.49	25.556	25.49	25.556	2200	21.6813	up	up	correct
JBL.US	Jabil Inc	20190116	24.78	25.08	24.78	24.94	1236486	24.2991	up	down	incorrect
JBT.US	John Bean Technologies Corporation	20190116	75.93	77.663	75.93	77.53	124662	76.6928	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190116	12.83	12.97	12.821	12.94	51441	10.2076	up	up	correct
JCI.US	Johnson Controls International plc	20190116	31.64	31.99	31.64	31.67	3528062	29.5161	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190116	9.16	9.28	9.12	9.25	70860	7.7509	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190116	9.73	9.82	9.67	9.71	73865	7.7507	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190116	19.6	20.075	19.52	19.87	1954024	17.0484	up	up	correct
JELD.US	JELD	20190116	16.5	17.06	16.34	16.39	433326	16.39	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190116	7.9378	8.16	7.9378	8.07	75649	6.9299	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190116	6.66	6.74	6.64	6.68	50358	6.1818	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20190116	9.57	9.63	9.57	9.61	216938	7.7685	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190116	14.38	14.43	14.37	14.39	62103	11.3968	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190116	10.3188	10.4	10.3188	10.4	2240	8.9236	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190116	9.41	9.55	9.41	9.52	204774	8.5749	up	up	correct
JHG.US	Janus Henderson Group plc	20190116	21.32	21.66	21.07	21.57	1269676	18.2235	up	down	incorrect
JHI.US	John Hancock Investors Trust	20190116	15.26	15.32	15.22	15.29	11479	12.084	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20190116	13.01	13.01	12.91	12.91	46925	11.068	down	up	incorrect
JHX.US	James Hardie Industries plc	20190116	10.79	10.85	10.7264	10.82	48066	10.2193	up	up	correct
JILL.US	J.Jill Inc	20190116	5.69	5.94	5.52	5.79	310171	19.6512	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190116	12.36	12.7	12.25	12.62	500715	12.62	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190116	135.68	138.04	135.68	137.46	176892	136.4872	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190116	22.7	22.88	22.63	22.8	30507	19.8126	up	up	correct
JMM.US	Nuveen Multi	20190116	6.8742	6.92	6.86	6.92	13379	6.0202	up	up	correct
JMP.US	JMP Group LLC	20190116	4.4352	4.4795	4.4	4.45	15935	4.1235	up	down	incorrect
JNJ.US	Johnson & Johnson	20190116	129.41	129.41	127.9	128.04	6264150	118.2536	down	down	correct
JNPR.US	Juniper Networks Inc	20190116	28.12	28.26	28.01	28.07	1973709	25.5328	down	down	correct
JOE.US	The St. Joe Company	20190116	14.59	14.79	14.44	14.66	172891	14.5285	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190116	8.68	8.78	8.66	8.69	33609	7.1691	up	up	correct
JP.US	Jupai Holdings Limited	20190116	4.06	4.06	3.95	4	72070	4	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190116	9	9.12	8.9849	9.08	286052	7.3614	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190116	21.33	21.46	21.2581	21.36	56116	17.5596	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20190116	8.55	8.65	8.52	8.64	642300	7.0934	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190116	21.99	21.99	21.81	21.81	28487	18.3311	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190116	7.7	7.71	7.63	7.66	511535	5.3208	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190116	14.76	14.92	14.76	14.9	90397	11.7273	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190116	9.56	9.57	9.5364	9.55	95454	7.718	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20190116	9.44	9.5	9.38	9.42	86886	7.4388	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190116	15.22	15.3406	15.18	15.32	29756	12.3288	up	up	correct
JT.US	Jianpu Technology Inc	20190116	5.26	5.53	5.21	5.39	361705	43.12	up	up	correct
JTA.US	Nuveen Tax	20190116	10.84	10.95	10.84	10.95	36194	8.8973	up	up	correct
JTD.US	Nuveen Tax	20190116	14.51	14.6	14.51	14.6	26385	11.7167	up	down	incorrect
JW.US	B	20190116	50.82	50.82	50.82	50.82	259	47.565
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190116	50.82	50.82	50.82	50.82	259	46.6881
JWN.US	Nordstrom Inc	20190116	43.26	45.065	43.04	45.01	10653140	42.5886	up	up	correct
K.US	Kellogg Company	20190116	59.16	59.3999	58.89	59.12	1936399	52.9062	down	up	incorrect
KAI.US	Kadant Inc	20190116	83.75	85.48	83.17	84.24	44310	82.2827	up	up	correct
KAMN.US	Kaman Corporation	20190116	57.75	58.195	57.17	57.81	135175	55.0439	up	up	correct
KAR.US	KAR Auction Services Inc	20190116	50.0443	50.6442	50.0443	50.6142	571420	18.3514	up	up	correct
KB.US	KB Financial Group Inc	20190116	41.96	42.56	41.96	42.35	192085	39.0275	up	up	correct
KBH.US	KB Home	20190116	20.79	20.97	20.33	20.48	1995091	19.7689	down	down	correct
KBR.US	KBR Inc	20190116	16.8	17.105	16.77	16.84	1782231	16.1493	up	up	correct
KEN.US	Kenon Holdings Ltd	20190116	17.83	18.28	17.83	18.24	1955	14.2234	up	up	correct
KEP.US	Korea Electric Power Corporation	20190116	15.34	15.34	15.145	15.22	390297	14.5282	down	up	incorrect
KEX.US	Kirby Corporation	20190116	67.27	68.48	66.73	67.2	371378	67.2	down	up	incorrect
KEYS.US	Keysight Technologies Inc	20190116	68.51	69.4	67.88	69.05	1514141	69.05	up	up	correct
KF.US	The Korea Fund Inc	20190116	29.39	29.742	29.39	29.7109	4223	22.9675	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190116	2.11	2.51	2.11	2.42	60024	2.42	up	up	correct
KFY.US	Korn Ferry	20190116	43.88	44.31	43.74	44.19	466725	42.8869	up	up	correct
KGC.US	Kinross Gold Corporation	20190116	3.08	3.17	3.075	3.13	8029452	3.049	up	up	correct
KIM.US	PM	20190116	22.08	22.08	21.81	21.81	20099	18.9182	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190116	14.89	15	14.8	14.94	137218	11.336	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190116	26.5	26.84	26.29	26.64	496633	25.7757	up	up	correct
KLR.US	Kaleyra Inc	20190116	10.12	10.2	10.12	10.2	1500	10.2	up	up	correct
KMB.US	Kimberly	20190116	116.19	116.93	114.49	114.74	2878686	104.3569	down	down	correct
KMI.US	Kinder Morgan Inc	20190116	17.34	17.61	17.29	17.47	18946740	14.5595	up	up	correct
KMPR.US	Kemper Corporation	20190116	71.13	72.45	71.08	72.44	183108	69.0464	up	up	correct
KMT.US	Kennametal Inc	20190116	35.06	36.01	35.06	35.4	294997	32.9026	up	up	correct
KMX.US	CarMax Inc	20190116	63.53	64.39	62.33	63.97	1943679	63.97	up	down	incorrect
KN.US	Knowles Corporation	20190116	13.41	13.72	13.41	13.55	787417	13.55	up	up	correct
KNL.US	Knoll Inc	20190116	18.75	19.08	18.49	18.54	236862	17.4243	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20190116	18.84	19.18	18.84	18.97	126369	13.3088	up	up	correct
KNX.US	Knight	20190116	29.06	29.54	28.96	29.17	1168640	28.5052	up	down	incorrect
KO.US	The Coca	20190116	47.4	47.47	46.86	46.92	16907779	42.6302	down	down	correct
KODK.US	Eastman Kodak Company	20190116	3	3.14	3	3.09	105886	3.09	up	up	correct
KOF.US	Coca	20190116	65.72	66.89	64.93	66.75	112357	58.5386	up	up	correct
KOP.US	Koppers Holdings Inc	20190116	20.49	21.09	20.36	20.55	150902	20.55	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20190116	5.12	5.19	5.05	5.1	2588200	4.869	down	down	correct
KR.US	The Kroger Co	20190116	28.49	28.74	28.16	28.7	5165397	26.905	up	up	correct
KRA.US	Kraton Corporation	20190116	25.44	25.92	25.17	25.53	295818	25.53	up	up	correct
KRC.US	Kilroy Realty Corporation	20190116	67.6	68.47	66.69	67.65	665979	62.3659	up	up	correct
KRG.US	Kite Realty Group Trust	20190116	15.54	15.86	15.54	15.82	330818	13.559	up	up	correct
KRO.US	Kronos Worldwide Inc	20190116	12.46	12.88	12.38	12.62	300880	10.6835	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190116	14.99	15.215	14.7	15.09	39520	11.2635	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190116	10.79	10.799	10.71	10.76	49700	9.3308	down	up	incorrect
KSS.US	Kohl's Corporation	20190116	66.66	67.52	66.15	67.46	2604882	60.7437	up	down	incorrect
KSU.US	P	20190116	25.88	26.0299	24.8	25.4587	588	23.2944	down	down	correct
KT.US	KT Corporation	20190116	14.23	14.32	14.11	14.21	492572	12.9434	down	down	correct
KTF.US	DWS Municipal Income Trust	20190116	10.72	10.74	10.69	10.7	81501	9.3497	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190116	30.1	30.19	29.953	29.953	1275	24.8648	down	down	correct
KTN.US	Credit	20190116	29.3499	29.3499	29.14	29.1952	4736	24.9475	down	down	correct
KW.US	Kennedy	20190116	18.9	19.11	18.84	18.95	228749	16.626	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20190116	183.99	188.19	183.99	188.19	96528	184.1404	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190116	15.92	16.03	15.83	16	328609	11.7247	up	down	incorrect
L.US	Loews Corporation	20190116	46.69	47.05	46.46	46.68	1272735	45.9462	down	down	correct
LAC.US	Lithium Americas Corp	20190116	3.41	3.43	3.27	3.32	131142	3.32	down	down	correct
LAD.US	Lithia Motors Inc	20190116	84.94	85.8	84.54	84.87	181328	83.0137	down	up	incorrect
LADR.US	Ladder Capital Corp	20190116	16.75	16.755	16.66	16.68	578209	13.3864	down	up	incorrect
LAIX.US	LAIX Inc	20190116	8.5794	8.78	8.5511	8.78	16152	8.78	up	down	incorrect
LAZ.US	Lazard Ltd	20190116	38.18	39.36	38.04	38.87	1089400	34.3741	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190116	13.62	14.325	13.6	14.19	1086800	13.8302	up	up	correct
LC.US	LendingClub Corporation	20190116	3.04	3.15	3.01	3.07	327434	15.35	up	up	correct
LCI.US	Lannett Company Inc	20190116	7.79	7.8861	7.12	7.53	1531161	7.53	down	down	correct
LCII.US	LCI Industries	20190116	76.18	79.05	76.18	78.51	167307	72.626	up	up	correct
LDOS.US	Leidos Holdings Inc	20190116	55.6	56.2	55.1	55.28	613450	52.8067	down	up	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190116	22.5	22.65	22.37	22.64	61443	18.0774	up	down	incorrect
LEA.US	Lear Corporation	20190116	145.06	150.68	143.58	149.27	899972	143.0667	up	up	correct
LEAF.US	Leaf Group Ltd	20190116	7.8	7.915	7.74	7.84	27096	7.84	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190116	38.54	38.95	38.345	38.4	981805	34.2424	down	down	correct
LEJU.US	Leju Holdings Limited	20190116	1.59	1.68	1.59	1.66	26270	1.66	up	up	correct
LEN.US	Lennar Corporation	20190116	45.89	46.25	45.155	45.36	3418620	44.3094	down	down	correct
LENB.US	Lennar Corporation	20190116	36.87	37.13	36.32	36.47	25446	35.5269	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190116	7.43	7.44	7.38	7.4	130650	6.4031	down	down	correct
LFC.US	China Life Insurance Company Limited	20190116	11.68	11.83	11.68	11.75	526405	10.5247	up	down	incorrect
LGC.US	U	20190116	9.9	9.92	9.89	9.89	911681	8.5611	down	down	correct
LGF.US	B	20190116	17.14	17.4	16.975	17.05	529667	17.05	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190116	18.07	18.44	17.97	18.08	553436	18.08	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20190116	14.16	14.42	14.11	14.42	40755	11.272	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190116	132.37	133.93	131.88	132.03	1073752	132.03	down	down	correct
LHX.US	L3Harris Technologies Inc	20190116	138.72	138.81	135.78	136.57	833802	129.6282	down	down	correct
LII.US	Lennox International Inc	20190116	224.05	225.115	219.61	220.08	225728	212.9214	down	up	incorrect
LIN.US	Linde plc	20190116	157.53	158.42	157.08	157.24	1382133	149.5265	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190116	0.7538	0.7899	0.7538	0.77	67104	0.77	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190116	11.23	11.48	11.05	11.18	604601	11.18	down	down	correct
LLY.US	Eli Lilly and Company	20190116	116.99	118.07	116.48	116.8	2920573	110.3139	down	down	correct
LMT.US	Lockheed Martin Corporation	20190116	275.4	275.69	270.63	272.39	1325176	251.2833	down	down	correct
LNC.US	Lincoln National Corporation	20190116	56.43	57.69	56.17	57.3	2714550	52.4692	up	down	incorrect
LND.US	BrasilAgro	20190116	4.38	4.4452	4.2801	4.43	12445	3.7414	up	up	correct
LNN.US	Lindsay Corporation	20190116	86	90.34	85.71	90.15	125034	87.0465	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190116	12.68	12.95	12.43	12.64	217753	11.9221	down	down	correct
LOW.US	Lowe's Companies Inc	20190116	94.82	95.39	93.85	93.96	4579155	89.2531	down	up	incorrect
LPG.US	Dorian LPG Ltd	20190116	6.3	6.34	6.24	6.31	85098	5.8283	up	up	correct
LPI.US	Laredo Petroleum Inc	20190116	3.98	4.1	3.93	3.98	230286	79.6
LPL.US	LG Display Co. Ltd	20190116	8.97	9.08	8.9524	8.99	277458	8.99	up	up	correct
LPX.US	Louisiana	20190116	23.52	23.84	23.31	23.33	1714878	22.0948	down	down	correct
LRN.US	Stride Inc	20190116	24.85	25.29	24.75	24.89	257699	24.89	up	up	correct
LSI.US	Life Storage Inc	20190116	93.1	93.51	92.48	92.72	422148	55.7867	down	down	correct
LTC.US	LTC Properties Inc	20190116	43.22	44.02	43.1468	43.97	124767	37.0488	up	up	correct
LTHM.US	Livent Corporation	20190116	13.4	13.68	13.08	13.23	1018393	13.23	down	down	correct
LUB.US	Luby's Inc	20190116	1.8	1.83	1.47	1.52	30630	0.9251	down	down	correct
LUMN.US	Lumen Technologies Inc	20190116	16.21	16.44	15.915	15.99	19379619	12.6859	down	down	correct
LUV.US	Southwest Airlines Co	20190116	50.36	50.73	49.75	49.78	4640262	48.9211	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20190116	56.82	57.89	56.61	56.78	2595222	52.9175	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190116	69.22	71.11	69.21	70.18	1986065	67.5399	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190116	19.26	19.46	18.85	18.9	231868	17.3573	down	down	correct
LXP.US	PC	20190116	48.9933	48.9933	48.75	48.75	667	40.8893	down	down	correct
LXU.US	LSB Industries Inc	20190116	6.61	6.92	6.59	6.89	105105	5.3	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190116	84.38	85.54	84.3	84.78	2671082	73.895	up	up	correct
LYG.US	Lloyds Banking Group plc	20190116	2.85	2.9	2.85	2.87	15687140	2.4447	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20190116	54	54.51	52.36	52.52	2253800	52.52	down	down	correct
LZB.US	La	20190116	30	30.52	29.79	29.84	300914	28.5627	down	up	incorrect
M.US	Macy's Inc	20190116	24.59	24.69	24.05	24.48	15884144	21.4296	down	down	correct
MA.US	Mastercard Incorporated	20190116	197.51	198.41	196.5	197.77	3546393	195.0025	up	up	correct
MAA.US	PI	20190116	63.2145	63.2145	62.8905	62.8905	950	51.6571	down	down	correct
MAC.US	The Macerich Company	20190116	45.79	46.13	45.43	45.62	1283277	36.8948	down	down	correct
MAIN.US	Main Street Capital Corporation	20190116	36.85	37.29	36.78	36.99	281003	30.0742	up	up	correct
MAN.US	ManpowerGroup Inc	20190116	71.05	72.225	70.8875	72.02	486276	66.7903	up	up	correct
MANU.US	Manchester United plc	20190116	19.47	19.64	19.14	19.2	33652	18.5893	down	down	correct
MAS.US	Masco Corporation	20190116	31.34	31.71	30.68	30.77	5817365	29.6292	down	down	correct
MATX.US	Matson Inc	20190116	32.97	33.3	32.5	32.74	113369	30.7954	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190116	10.79	10.84	10.74	10.76	97759	9.3617	down	up	incorrect
MAXR.US	Maxar Technologies Inc	20190116	5.57	5.75	5.085	5.2	2987715	5.1527	down	down	correct
MBI.US	MBIA Inc	20190116	9.23	9.62	9.2	9.56	869703	9.56	up	down	incorrect
MBSC.US	UN	20190116	20.06	20.06	20.06	20.06	38	20.06
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190116	7.94	8.1	7.93	8.08	2771056	5.6922	up	up	correct
MC.US	Moelis & Company	20190116	39.82	41.41	39.665	41.35	1101886	30.7359	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190116	13.1	13.1	13.03	13.09	45446	11.5741	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190116	33.37	33.96	33	33.7	120188	33.7	up	up	correct
MCD.US	McDonald's Corporation	20190116	180.94	181.53	179.14	179.35	3376029	167.0363	down	up	incorrect
MCI.US	Barings Corporate Investors	20190116	15.05	15.28	15.0194	15.28	36979	12.5749	up	down	incorrect
MCK.US	McKesson Corporation	20190116	122.96	124.81	122.52	123.6	1164086	119.7602	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190116	6.63	6.67	6.62	6.63	66564	4.8045
MCO.US	Moody's Corporation	20190116	154.09	156.06	153.58	155.4	1068286	151.4409	up	down	incorrect
MCR.US	MFS Charter Income Trust	20190116	7.59	7.6	7.59	7.59	78208	5.9351
MCS.US	The Marcus Corporation	20190116	42.99	43.59	42.85	43.02	138262	41.9855	up	down	incorrect
MCY.US	Mercury General Corporation	20190116	52.34	53.23	51.92	53.09	246792	45.7938	up	up	correct
MD.US	MEDNAX Inc	20190116	36.33	36.71	36.01	36.11	481978	36.11	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190116	28.3333	28.4722	27.9074	28	537329	23.398	down	down	correct
MDLQ.US	Medley LLC	20190116	22.5	22.58	22.271	22.5153	5242	15.9711	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190116	20.72	20.8234	20.5	20.62	8183	13.9509	down	down	correct
MDP.US	Meredith Corporation	20190116	54.4	55.57	54.34	54.58	329753	50.7634	up	down	incorrect
MDT.US	Medtronic plc	20190116	86.58	87.315	86.2	86.99	5066833	81.4794	up	up	correct
MDU.US	MDU Resources Group Inc	20190116	24.34	24.445	24.19	24.42	842969	22.2847	up	down	incorrect
MED.US	Medifast Inc	20190116	114.96	119.59	114.96	119.07	351656	108.5279	up	up	correct
MEI.US	Methode Electronics Inc	20190116	24.85	25.64	24.83	25.2	198670	24.291	up	down	incorrect
MER.US	PK	20190116	25.73	25.83	25.6	25.7	33900	22.7475	down	down	correct
MFC.US	Manulife Financial Corporation	20190116	15.84	15.965	15.785	15.81	1444897	13.6796	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190116	3.21	3.23	3.205	3.22	355715	2.8474	up	up	correct
MFGP.US	Micro Focus International plc	20190116	19.23	19.39	19.22	19.34	300865	12.346	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190116	12.91	12.93	12.86	12.86	71239	11.3782	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20190116	6.4	6.42	6.36	6.37	144603	5.5659	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190116	25.46	25.5	25.4478	25.48	25437	22.0075	up	up	correct
MFV.US	MFS Special Value Trust	20190116	5.21	5.21	5.14	5.18	10865	3.9728	down	down	correct
MG.US	Mistras Group Inc	20190116	15.32	15.48	15.16	15.28	28849	15.28	down	down	correct
MGA.US	Magna International Inc	20190116	50.14	50.71	50.08	50.27	1517064	46.3138	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190116	4.43	4.4381	4.415	4.42	44503	3.7625	down	down	correct
MGM.US	MGM Resorts International	20190116	27.31	27.92	27.3	27.48	4813581	26.766	up	down	incorrect
MGP.US	MGM Growth Properties LLC	20190116	28.69	29.12	28.55	28.98	493736	24.2915	up	down	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190116	20.38	20.55	20.38	20.49	21868	17.0295	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190116	12.31	12.44	12.12	12.21	882651	12.1423	down	down	correct
MH.US	PD	20190116	8.8	9.07	8.62	8.9	15404	8.9	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190116	15.29	15.36	15.16	15.21	24300	13.2799	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190116	7.12	7.135	7.1	7.12	34022	6.3863
MHI.US	Pioneer Municipal High Income Fund Inc	20190116	11.3	11.3	11.28	11.29	64114	9.8097	down	down	correct
MHK.US	Mohawk Industries Inc	20190116	124.42	125.28	122.74	123.1	688376	123.1	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190116	15.25	15.67	14.9749	15.4	35977	13.4031	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190116	12.39	12.41	12.37	12.4	49189	10.9268	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190116	17.4	17.4	16.35	16.7	63370	12.7836	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190116	40.9	41.06	40.68	40.82	416800	2.1403	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190116	3.7	3.71	3.66	3.67	304679	2.9101	down	down	correct
MIXT.US	MiX Telematics Limited	20190116	15.19	15.4	15	15.03	101642	14.1486	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190116	12.74	12.77	12.74	12.77	66320	11.2254	up	up	correct
MKC.US	V	20190116	70.105	70.105	70.105	70.105	400	67.3072
MKL.US	Markel Corporation	20190116	1048.13	1063.99	1037.72	1055.3	52073	1055.3	up	up	correct
MLI.US	Mueller Industries Inc	20190116	24.69	25.32	24.66	24.9	127605	23.9179	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190116	175.35	176.32	174.04	174.69	679446	170.319	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190116	10.805	10.93	10.635	10.87	8907	10.87	up	up	correct
MLR.US	Miller Industries Inc	20190116	28.29	28.63	28.14	28.63	17135	26.8352	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190116	81.78	82.14	80.88	82	1516842	77.9094	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190116	19.47	19.47	19.39	19.4	52662	16.8488	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20190116	36.37	37.28	36.37	36.94	197554	36.94	up	down	incorrect
MMM.US	3M Company	20190116	188.51	190.44	188.42	189.48	2492126	171.2865	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190116	61.5	61.985	61.11	61.51	656833	47.943	up	up	correct
MMS.US	Maximus Inc	20190116	68.68	69.55	68.68	69.11	338088	66.2104	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190116	5.38	5.39	5.35	5.38	217445	4.3132
MMU.US	Western Asset Managed Municipals Fund Inc	20190116	13.15	13.24	12.96	13.02	147845	11.4724	down	down	correct
MN.US	Manning & Napier Inc	20190116	2.06	2.11	2.06	2.06	30702	1.9193
MNP.US	Western Asset Municipal Partners Fund Inc	20190116	14.11	14.15	13.97	13.97	21319	12.3514	down	up	incorrect
MNR.US	PC	20190116	22.95	23.14	22.81	23.14	10694	19.2412	up	up	correct
MO.US	Altria Group Inc	20190116	47.84	47.93	47.13	47.2	13710992	37.653	down	up	incorrect
MOD.US	Modine Manufacturing Company	20190116	12.55	12.87	12.36	12.44	261949	12.44	down	down	correct
MODN.US	Model N Inc	20190116	14.63	14.6714	14.11	14.24	133528	14.24	down	down	correct
MOG.US	A	20190116	80.3	81.05	79.61	80.31	110479	77.6307	up	up	correct
MOGU.US	MOGU Inc	20190116	15.07	15.2952	14.5	14.63	33357	14.63	down	down	correct
MOH.US	Molina Healthcare Inc	20190116	136.34	137.83	134.5	135.97	552279	135.97	down	down	correct
MOS.US	The Mosaic Company	20190116	31.36	31.965	31.1	31.49	2526151	30.6032	up	up	correct
MOV.US	Movado Group Inc	20190116	33.42	33.88	33.16	33.47	168318	31.4122	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190116	13	13.09	13	13.09	41073	11.5444	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190116	64	64.5685	63.65	64.34	5277936	56.2732	up	up	correct
MPLX.US	MPLX LP	20190116	33.34	33.58	33.02	33.4	1779562	23.5125	up	up	correct
MPV.US	Barings Participation Investors	20190116	15.5	15.8861	15.2864	15.64	36797	13.0663	up	up	correct
MPW.US	Medical Properties Trust Inc	20190116	16.57	17.01	16.57	16.93	2950360	14.4224	up	up	correct
MPX.US	Marine Products Corporation	20190116	17.68	18.16	17.5691	17.68	30186	16.0198
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190116	11.83	11.9	11.83	11.86	35136	10.4147	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190116	13.55	13.6	13.54	13.55	32090	11.8541
MRC.US	MRC Global Inc	20190116	15.39	15.53	15.21	15.4	764615	15.4	up	up	correct
MRK.US	Merck & Co. Inc	20190116	74.6832	75.7124	74.4134	74.5533	14573340	64.7685	down	up	incorrect
MRO.US	Marathon Oil Corporation	20190116	15.711	15.855	15.51	15.54	15802410	14.944	down	down	correct
MSA.US	MSA Safety Incorporated	20190116	97.73	99.56	97.15	98.37	370887	94.5905	up	up	correct
MSB.US	Mesabi Trust	20190116	29.14	29.2999	28.6403	29.08	68254	21.4073	down	down	correct
MSC.US	Studio City International Holdings Limited	20190116	15.1049	16.5	15.1049	15.5	5887	15.5	up	up	correct
MSCI.US	MSCI Inc	20190116	158.1	160.72	158.1	160.25	825369	156.0062	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190116	8.69	8.6978	8.66	8.67	97710	7.4125	down	up	incorrect
MSGS.US	W	20190116	271.82	273.48	268.705	271.09	224234	269.3212	down	down	correct
MSI.US	Motorola Solutions Inc	20190116	115.73	116.9	114.5	114.55	1250644	109.4685	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190116	80.5	81.055	79.72	79.97	466407	64.4371	down	down	correct
MT.US	ArcelorMittal	20190116	21.8	22.03	21.75	21.83	1939593	21.3757	up	up	correct
MTB.US	M&T Bank Corporation	20190116	152.74	155.535	151.59	154.42	1092645	140.79	up	up	correct
MTD.US	Mettler	20190116	583.47	588.99	578.375	580.15	111675	580.15	down	down	correct
MTDR.US	Matador Resources Company	20190116	19.22	19.82	19.22	19.51	1581097	19.434	up	up	correct
MTG.US	MGIC Investment Corporation	20190116	11.39	11.63	11.22	11.53	5286955	10.9261	up	down	incorrect
MTH.US	Meritage Homes Corporation	20190116	40.53	40.875	39.57	39.94	474045	39.94	down	up	incorrect
MTL.US	P	20190116	0.74	0.75	0.74	0.75	6449	0.75	up	up	correct
MTN.US	Vail Resorts Inc	20190116	183.23	186.48	183.23	184.83	384911	176.0705	up	up	correct
MTOR.US	Meritor Inc	20190116	18.62	19	18.62	18.74	614530	18.74	up	up	correct
MTR.US	Mesa Royalty Trust	20190116	13.2	13.2053	12.97	12.97	1790	10.8484	down	up	incorrect
MTRN.US	Materion Corporation	20190116	46.74	47.51	46.44	46.97	67067	45.9608	up	down	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190116	20.34	20.35	20.33	20.35	19215	18.7497	up	up	correct
MTW.US	The Manitowoc Company Inc	20190116	15.02	15.45	14.97	15.13	279370	15.13	up	up	correct
MTX.US	Minerals Technologies Inc	20190116	52.54	53.96	52.4	53.25	130020	52.7077	up	up	correct
MTZ.US	MasTec Inc	20190116	44.89	45.46	44.64	45.24	607662	45.24	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190116	13.64	13.82	13.62	13.82	45190	12.0832	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190116	12.85	12.88	12.83	12.88	106714	11.411	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190116	11.92	11.97	11.92	11.97	77321	10.5034	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190116	5.3	5.3	5.24	5.25	1526755	4.7495	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190116	13.59	13.61	13.53	13.57	19258	12.2826	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190116	13.12	13.14	13.09	13.14	30138	11.6615	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190116	12.98	12.98	12.94	12.96	73082	11.2568	down	up	incorrect
MUR.US	Murphy Oil Corporation	20190116	26.87	28.02	26.87	27.69	2407017	24.7285	up	up	correct
MUSA.US	Murphy USA Inc	20190116	79.33	79.84	78.39	79.58	220120	78.8702	up	up	correct
MUX.US	McEwen Mining Inc	20190116	1.75	1.78	1.7	1.74	2013825	1.7349	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190116	8.68	8.73	8.66	8.66	104036	7.5787	down	down	correct
MVO.US	MV Oil Trust	20190116	7.22	7.44	7.22	7.34	32119	5.2064	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190116	14.13	14.23	14.04	14.23	52566	12.4123	up	up	correct
MWA.US	Mueller Water Products Inc	20190116	9.45	9.605	9.41	9.6	727419	9.0846	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190116	6.5	6.7	6.5	6.61	115785	6.61	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190116	11.07	11.17	11.07	11.17	1048	11.17	up	up	correct
MXF.US	The Mexico Fund Inc	20190116	14.3	14.52	14.3	14.52	12866	12.7031	up	up	correct
MXL.US	MaxLinear Inc	20190116	18.16	18.28	17.82	17.9	264973	17.9	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190116	13.56	13.6299	13.42	13.58	35185	12.0441	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190116	13.35	13.36	13.22	13.24	66536	11.5353	down	down	correct
MYE.US	Myers Industries Inc	20190116	15.94	16.23	15.94	16.16	99135	14.6863	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190116	12.21	12.23	12.16	12.2	186182	10.7819	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190116	13.35	13.47	13.335	13.41	56665	11.5947	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190116	11.8	11.83	11.8	11.81	75266	10.4294	up	down	incorrect
MYOV.US	Myovant Sciences Ltd	20190116	18.24	18.93	17.805	18.66	80545	18.66	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190116	12.9	12.95	12.88	12.93	258218	12.1442	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190116	13.01	13.05	12.99	13	403930	11.9044	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190116	12.62	12.62	12.5	12.61	39655	11.6318	down	down	correct
NAT.US	Nordic American Tankers Limited	20190116	2.1	2.18	2.05	2.09	1415676	1.7516	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190116	12.27	12.27	12.18	12.22	31214	11.3443	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190116	19.75	19.8	19.72	19.72	161499	16.8425	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20190116	32.82	33.29	32.68	32.81	153746	30.6104	down	down	correct
NBR.US	Nabors Industries Ltd	20190116	2.93	2.97	2.75	2.77	252600	133.1973	down	down	correct
NC.US	NACCO Industries Inc	20190116	36.83	38.15	36.3	37.85	28907	35.1737	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190116	9.45	9.51	9.32	9.51	33118	8.6872	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190116	45.93	46.34	45.475	45.85	1884593	45.85	down	down	correct
NCR.US	NCR Corporation	20190116	25.99	26.48	25.83	25.98	923198	25.98	down	down	correct
NCV.US	PA	20190116	24.05	24.06	23.88	23.9468	8346	20.5562	down	up	incorrect
NCZ.US	PA	20190116	23.5	23.5	23.18	23.34	46371	21.5059	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20190116	8.9	9.06	8.79	8.96	142317	58.627	up	up	correct
NEA.US	Nuveen AMT	20190116	12.77	12.82	12.77	12.82	307887	11.7581	up	up	correct
NEM.US	Newmont Corporation	20190116	31.08	31.9561	31	31.56	8730161	28.7285	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20190116	41.84	42.72	41.72	42.71	364358	38.1416	up	up	correct
NETI.US	Eneti Inc	20190116	5.6696	5.7792	5.5002	5.5301	19712	49.478	down	down	correct
NEU.US	NewMarket Corporation	20190116	400.19	402.67	395.41	397	35639	373.9796	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190116	13.4	13.43	13.26	13.29	48106	11.9549	down	down	correct
NEW.US	Puxin Limited	20190116	5.5	5.6	5.25	5.25	161484	5.25	down	down	correct
NEWR.US	New Relic Inc	20190116	89.25	90.83	88.35	90.45	755270	90.45	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190116	8.89	9.325	8.73	9.29	905860	9.29	up	up	correct
NEXA.US	Nexa Resources S.A	20190116	10.12	10.12	9.905	10.1	803907	8.6521	down	down	correct
NFG.US	National Fuel Gas Company	20190116	54.68	55.3	54.44	55.18	294291	49.7126	up	up	correct
NFH.US	WS	20190116	9.82	9.82	9.76	9.76	75422	8.2225	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190116	11.56	11.61	11.52	11.56	221914	9.3218
NGG.US	National Grid plc	20190116	51.25	51.59	51.24	51.53	610125	43.7848	up	up	correct
NGL.US	PC	20190116	10.91	11.15	10.86	11.03	1022786	9.3931	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20190116	17.82	18.25	17.82	18	20972	18	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190116	15.86	16.04	15.47	15.78	172525	13.2459	down	down	correct
NGVT.US	Ingevity Corporation	20190116	86.54	88.65	86.54	88.31	164247	88.31	up	up	correct
NHI.US	National Health Investors Inc	20190116	77.82	78.83	77.625	78.6	178046	66.2984	up	down	incorrect
NI.US	PB	20190116	25.33	25.5	25.32	25.47	98616	21.2965	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190116	12.6	12.63	12.57	12.63	107159	11.7417	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190116	20.44	20.45	20.18	20.19	101775	15.7422	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190116	9.79	9.84	9.75	9.81	15687	9.2354	up	down	incorrect
NINE.US	Nine Energy Service Inc	20190116	24.62	25.49	24.56	25.34	112323	25.34	up	up	correct
NIO.US	NIO Inc	20190116	6.8	6.9	6.68	6.71	6941150	6.71	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190116	12.66	12.7	12.63	12.7	11877	11.9576	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20190116	44.78	45.51	44.69	45.46	383548	41.0535	up	up	correct
NKE.US	NIKE Inc	20190116	78	78.85	77.5863	77.68	5697149	75.5721	down	up	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190116	11.26	11.31	11.26	11.31	7078	10.5139	up	down	incorrect
NKX.US	Nuveen California AMT	20190116	13.08	13.14	13.04	13.13	149911	12.1137	up	up	correct
NL.US	NL Industries Inc	20190116	4.12	4.49	4.12	4.21	23561	3.8983	up	up	correct
NLS.US	Nautilus Inc	20190116	11.21	11.62	11.21	11.59	189576	11.59	up	up	correct
NLSN.US	Nielsen Holdings plc	20190116	25.02	25.52	25.02	25.16	3337262	23.3785	up	up	correct
NM.US	PH	20190116	3.6	3.6	3.5	3.5	700	3.5	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20190116	0.21	0.2165	0.21	0.2165	1250	2.165	up	down	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20190116	10.47	10.49	10.45	10.47	8863	9.7531
NMM.US	Navios Maritime Partners L.P	20190116	1.12	1.17	1.1	1.17	30258	14.8791	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20190116	3.9	3.9	3.88	3.88	1306	3.88	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20190116	3.6	3.6	3.5	3.5	700	3.5	down	down	correct
NMR.US	Nomura Holdings Inc	20190116	4.04	4.07	4.02	4.07	807651	3.6292	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190116	12.6131	12.6131	12.55	12.61	10886	11.641	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190116	12.33	12.54	12.32	12.54	9575	11.693	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190116	12.23	12.24	12.15	12.18	160301	11.282	down	down	correct
NNI.US	Nelnet Inc	20190116	53.39	53.985	53.39	53.8	40299	51.8114	up	up	correct
NNN.US	National Retail Properties Inc	20190116	49.5	50.05	49.33	50.02	835653	43.475	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190116	9.59	9.62	9.53	9.58	23972	5.5709	down	down	correct
NOA.US	North American Construction Group Ltd	20190116	10.3	10.64	10.3	10.51	89491	10.1711	up	up	correct
NOAH.US	Noah Holdings Limited	20190116	44.78	45.19	44.02	44.98	644352	44.98	up	up	correct
NOC.US	Northrop Grumman Corporation	20190116	259.18	259.18	255.61	255.74	668665	244.2818	down	down	correct
NOK.US	Nokia Corporation	20190116	5.96	6	5.9	5.95	24161850	5.8268	down	up	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190116	12	12.23	12	12.23	8766	11.3967	up	up	correct
NOMD.US	Nomad Foods Limited	20190116	18.06	18.17	17.73	17.8	786064	17.8	down	down	correct
NOV.US	NOV Inc	20190116	29.28	29.66	29.09	29.36	3520212	28.8472	up	up	correct
NOW.US	ServiceNow Inc	20190116	189.52	192.79	187.45	189.59	1451021	189.59	up	down	incorrect
NP.US	Neenah Inc	20190116	65.45	65.9	64.96	65.9	50724	59.6342	up	up	correct
NPK.US	National Presto Industries Inc	20190116	119.38	123.27	119.325	121.75	29769	101.6534	up	down	incorrect
NPO.US	EnPro Industries Inc	20190116	62.8	64.63	62.78	63.3	74242	60.4337	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190116	7.15	7.42	6.95	6.95	2047146	6.95	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190116	12.07	12.15	12.07	12.11	18448	11.2735	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190116	12.51	12.57	12.51	12.54	30303	11.4587	up	up	correct
NR.US	Newpark Resources Inc	20190116	8.12	8.17	8.02	8.16	333524	8.16	up	down	incorrect
NRG.US	NRG Energy Inc	20190116	40.33	40.875	40.33	40.69	2647038	37.8981	up	up	correct
NRK.US	Nuveen New York AMT	20190116	12.01	12.04	11.989	12.04	87837	11.3394	up	up	correct
NRP.US	Natural Resource Partners L.P	20190116	38.25	38.65	38.11	38.11	17063	29.6838	down	down	correct
NRT.US	North European Oil Royalty Trust	20190116	6	6.25	6	6.2105	1390	4.763	up	down	incorrect
NS.US	PC	20190116	23	23.05	22.67	22.84	14576	17.1222	down	up	incorrect
NSA.US	PA	20190116	26.58	26.75	26.38	26.72	192561	23.6039	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20190116	163.13	163.7163	162.09	162.81	1728017	154.1993	down	down	correct
NSCO.US	WS	20190116	10.05	10.05	10	10	200	6.1065	down	up	incorrect
NSL.US	Nuveen Senior Income Fund	20190116	5.75	5.76	5.72	5.75	145466	4.6209
NSP.US	Insperity Inc	20190116	96.44	97.105	95.56	96.24	268747	89.7036	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190116	33.1	33.41	33.02	33.09	271696	28.7031	down	up	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20190116	14.17	14.34	14.143	14.3	427698	111.4505	up	up	correct
NTP.US	Nam Tai Property Inc	20190116	8.88	9.05	8.82	9.05	10714	9.05	up	down	incorrect
NTR.US	Nutrien Ltd	20190116	49.52	49.98	48.88	49.57	1456936	44.5204	up	up	correct
NTZ.US	Natuzzi S.p.A	20190116	0.9915	0.9915	0.9915	0.9915	145	4.9575
NUE.US	Nucor Corporation	20190116	56	57.085	55.84	56.87	2633243	52.4366	up	down	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190116	13.95	13.95	13.86	13.86	7942	12.8458	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20190116	62.01	62.87	61.53	61.63	483500	55.6866	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190116	9.59	9.61	9.55	9.55	341569	8.9454	down	down	correct
NUW.US	Nuveen AMT	20190116	15.75	15.75	15.65	15.6652	35923	14.5649	down	down	correct
NVG.US	Nuveen AMT	20190116	14.28	14.325	14.27	14.29	414810	12.9497	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20190116	9.12	9.2	8.97	9.02	78595	9.02	down	down	correct
NVR.US	NVR Inc	20190116	2575	2576.6299	2519	2530.49	21349	2530.49	down	down	correct
NVRO.US	Nevro Corp	20190116	40.76	42.0695	40.52	41.8	770500	41.8	up	up	correct
NVS.US	Novartis AG	20190116	86.8118	87.1375	86.6737	86.7822	1631508	69.8521	down	down	correct
NVT.US	nVent Electric plc	20190116	23.32	23.75	23.27	23.61	500559	21.6099	up	down	incorrect
NVTA.US	Invitae Corporation	20190116	14.39	15.15	14.12	14.3	1578227	14.3	down	down	correct
NWG.US	NatWest Group plc	20190116	6.09	6.16	6.07	6.11	821008	4.9462	up	down	incorrect
NWN.US	Northwest Natural Holding Company	20190116	58.75	59.91	58.5	59.67	122464	53.9729	up	up	correct
NX.US	Quanex Building Products Corporation	20190116	15.23	15.38	15.01	15.11	117600	14.3421	down	down	correct
NXC.US	Nuveen California Select Tax	20190116	13.6	13.64	13.5	13.59	23218	12.3203	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190116	13.16	13.21	13.15	13.19	41160	12.0634	up	up	correct
NXN.US	Nuveen New York Select Tax	20190116	13.03	13.1399	12.96	12.96	6594	11.7559	down	down	correct
NXP.US	Nuveen Select Tax	20190116	14.3	14.34	14.3	14.34	14142	13.0018	up	up	correct
NXQ.US	Nuveen Select Tax	20190116	13.57	13.64	13.57	13.64	9735	12.3661	up	up	correct
NXR.US	Nuveen Select Tax	20190116	14.53	14.55	14.51	14.51	12362	13.1585	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190116	36.7	37.1	36.57	36.96	58337	33.9226	up	up	correct
NYCB.US	PU	20190116	46.1562	46.75	46.1562	46.75	4176	46.75	up	down	incorrect
NYT.US	The New York Times Company	20190116	24.65	25.16	24.65	25.15	2105769	24.7386	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190116	14.06	14.11	14.045	14.08	391941	13.139	up	down	incorrect
O.US	Realty Income Corporation	20190116	64.67	64.98	64.2021	64.65	1829122	57.2154	down	down	correct
OAK.US	PB	20190116	24.48	24.48	24.12	24.26	37370	20.1553	down	down	correct
OC.US	Owens Corning	20190116	46.93	47.73	46.19	46.35	1108693	44.5507	down	down	correct
OCN.US	Ocwen Financial Corporation	20190116	1.93	1.9751	1.84	1.88	548345	28.2	down	down	correct
ODC.US	Oil	20190116	28.45	28.615	27.75	28	8846	25.6071	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190116	26.75	27.25	26.75	27	542374	25.5729	up	up	correct
OFC.US	Corporate Office Properties Trust	20190116	23.06	23.43	23.06	23.27	520997	20.7425	up	down	incorrect
OFG.US	OFG Bancorp	20190116	17.87	18.18	17.8	18.14	420162	17.318	up	up	correct
OGE.US	OGE Energy Corp	20190116	39.9	40.13	39.6	39.99	1410763	35.3912	up	up	correct
OGS.US	ONE Gas Inc	20190116	78	80.8	77.61	80.56	583849	74.264	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190116	37.58	38.17	37.48	38.04	1655765	30.2898	up	down	incorrect
OI.US	O	20190116	18.81	19.03	18.72	18.79	1134427	18.4158	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190116	7.39	7.42	7.35	7.41	82696	6.4184	up	up	correct
OIBR.US	C	20190116	1.39	1.39	1.28	1.3	65814700	1.3	down	up	incorrect
OII.US	Oceaneering International Inc	20190116	15.67	16.02	15.31	15.39	1101031	15.39	down	down	correct
OIS.US	Oil States International Inc	20190116	17.46	18.06	17.42	18.01	505125	18.01	up	up	correct
OKE.US	ONEOK Inc	20190116	61.06	61.62	60.79	61.17	2464855	48.4173	up	up	correct
OLN.US	Olin Corporation	20190116	21.96	23.16	21.96	22.75	3709334	20.2709	up	up	correct
OLP.US	One Liberty Properties Inc	20190116	25.91	26.31	25.8687	26.12	35185	20.8901	up	up	correct
OMC.US	Omnicom Group Inc	20190116	75.98	76.02	74.29	74.67	2611356	66.637	down	down	correct
OMF.US	OneMain Holdings Inc	20190116	28.04	28.52	27.68	28.12	629800	18.5017	up	up	correct
OMI.US	Owens & Minor Inc	20190116	7.59	7.77	7.47	7.63	1917370	7.6024	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190116	8.67	9.02	8.67	8.92	166800	8.92	up	up	correct
ONTO.US	Onto Innovation Inc	20190116	28.67	29.0061	28.44	28.46	82539	28.46	down	down	correct
OOMA.US	Ooma Inc	20190116	14.8539	14.91	14.7	14.81	31705	14.81	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20190116	27.19	27.96	27.05	27.3	110545	24.6898	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190116	8.92	9	8.88	8.92	272545	8.5632
ORA.US	Ormat Technologies Inc	20190116	53.72	54.49	53.6	54.29	116091	53.236	up	down	incorrect
ORAN.US	Orange S.A	20190116	15.23	15.26	15.16	15.17	523276	12.5942	down	down	correct
ORC.US	Orchid Island Capital Inc	20190116	6.73	6.84	6.72	6.81	531409	4.3485	up	up	correct
ORCL.US	Oracle Corporation	20190116	48.58	48.785	48.05	48.06	14114000	45.9136	down	up	incorrect
ORI.US	Old Republic International Corporation	20190116	21.36	21.625	21.23	21.6	1079736	16.3772	up	up	correct
ORN.US	Orion Group Holdings Inc	20190116	4.78	4.92	4.75	4.82	109464	4.82	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20190116	2.03	2.11	2.03	2.05	199319	2.05	up	up	correct
OSK.US	Oshkosh Corporation	20190116	67.51	68.66	67.47	68.54	336821	65.6632	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190116	20.25	20.47	20.25	20.44	495200	18.8696	up	up	correct
OVV.US	Ovintiv Inc	20190116	6.88	6.96	6.79	6.88	4300566	31.3919
OXM.US	Oxford Industries Inc	20190116	75.26	76.04	74.41	74.73	113221	70.4636	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190116	65.51	65.67	65.08	65.14	4484523	58.9828	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190116	93.31	94.47	92.14	93.08	54557	84.828	down	down	correct
PACK.US	Ranpak Holdings Corp	20190116	10.06	10.06	10.06	10.06	50013	10.06
PAG.US	Penske Automotive Group Inc	20190116	45.07	46.31	44.86	45.87	315251	42.7271	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190116	21.38	21.9	20.97	21.25	1723659	21.25	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190116	13.77	13.77	13.28	13.28	31705	11.7437	down	down	correct
PAM.US	Pampa Energía S.A	20190116	35.93	36.835	35.75	35.92	351738	35.92	down	down	correct
PAR.US	PAR Technology Corporation	20190116	21.64	22.48	21.64	22.35	147767	22.0697	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20190116	16.06	16.65	15.94	16.59	613498	16.59	up	up	correct
PAYC.US	Paycom Software Inc	20190116	131.88	133.475	130.1	131.38	293443	131.38	down	down	correct
PB.US	Prosperity Bancshares Inc	20190116	68.75	69.99	68.31	69.87	420792	64.2131	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190116	33.58	33.76	33.23	33.31	411399	27.5865	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190116	24.6845	24.6845	24.55	24.55	11236	20.0372	down	down	correct
PBF.US	PBF Energy Inc	20190116	34.56	35.469	34.41	35.3	1181901	33.474	up	up	correct
PBFX.US	PBF Logistics LP	20190116	21.28	21.44	21.12	21.29	71693	15.7572	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190116	28.13	29.1596	28.1	28.65	632051	28.65	up	up	correct
PBI.US	Pitney Bowes Inc	20190116	7.3	7.54	7.27	7.29	4167040	6.4837	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190116	15.1	15.35	15.01	15.3	14210370	12.0898	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190116	13.27	13.41	13.195	13.3	6485948	11.3522	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190116	6.93	7	6.87	6.95	65580	5.7281	up	up	correct
PBY.US	Prospect Capital Corporation	20190116	23.8	23.97	23.65	23.97	4340	20.5256	up	up	correct
PCF.US	High Income Securities Fund	20190116	8.91	8.9401	8.91	8.92	39150	6.9027	up	down	incorrect
PCG.US	PG&E Corporation	20190116	6.45	7.11	6.31	7.03	78485914	7.03	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190116	22.27	22.4872	22.2546	22.46	457074	16.7898	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190116	8.2	8.22	8.11	8.17	111643	7.0977	down	up	incorrect
PCM.US	PCM Fund Inc	20190116	10.38	10.6	10.3715	10.6	20362	8.194	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190116	15.43	15.5066	15.32	15.41	126099	12.2624	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190116	16.39	16.5	16.38	16.5	12469	15.128	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190116	30.9	31.18	30.7701	31.1	228202	23.4644	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190116	18.03	18.2	18.03	18.12	773055	15.8392	up	down	incorrect
PDS.US	Precision Drilling Corporation	20190116	2.29	2.38	2.18	2.18	68018	43.6	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190116	15.01	15.29	14.9686	15.2	65562	12.172	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190116	29.33	29.86	29.3	29.69	3556232	26.0041	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190116	51.32	51.67	51.14	51.45	2908560	46.4899	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190116	6.62	6.95	6.62	6.88	837485	5.3901	up	up	correct
PEN.US	Penumbra Inc	20190116	133.25	138.13	133.25	137.27	444690	137.27	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190116	15.82	15.897	15.78	15.85	135147	13.1247	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190116	12.49	12.5605	12.4201	12.47	28561	10.3667	down	down	correct
PFE.US	Pfizer Inc	20190116	42.59	42.7921	42.03	42.11	28623739	35.6192	down	up	incorrect
PFGC.US	Performance Food Group Company	20190116	33.41	33.61	32.86	33.61	856689	33.61	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190116	11.05	11.13	11.04	11.08	48444	8.4079	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190116	9.77	9.87	9.77	9.84	203318	7.4639	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190116	11.15	11.5	11.081	11.48	36102	9.421	up	up	correct
PFS.US	Provident Financial Services Inc	20190116	24.89	25.24	24.77	25.23	153851	21.8205	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20190116	20.82	20.98	20.56	20.86	410639	20.2524	up	up	correct
PG.US	The Procter & Gamble Company	20190116	91.74	92.15	90.99	91.37	7964516	84.602	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190116	13.48	13.48	13.2833	13.47	23924	10.3283	down	down	correct
PGR.US	The Progressive Corporation	20190116	62.28	62.65	61.84	62.6	2555058	54.2843	up	up	correct
PGRE.US	Paramount Group Inc	20190116	13.38	13.49	13.33	13.49	1041148	12.2411	up	up	correct
PGTI.US	PGT Innovations Inc	20190116	16.48	16.85	16.2	16.22	343293	16.22	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190116	17.09	17.2601	17.09	17.18	16838	13.6116	up	up	correct
PH.US	Parker	20190116	154.49	156.45	153.955	155.82	847428	148.0919	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190116	10.33	10.38	10.33	10.33	97956	8.3707
PHG.US	Koninklijke Philips N.V	20190116	35.49	35.62	35.36	35.41	868110	32.5938	down	down	correct
PHI.US	PLDT Inc	20190116	23.38	23.72	23.38	23.6	107196	19.376	up	up	correct
PHK.US	PIMCO High Income Fund	20190116	8.26	8.3	8.22	8.29	368186	6.2281	up	up	correct
PHM.US	PulteGroup Inc	20190116	28.03	28.07	27.34	27.37	4964489	26.3687	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190116	8.42	8.445	8.36	8.42	199998	6.4208
PHX.US	PHX Minerals Inc	20190116	16.1559	16.1559	15.54	15.54	6650	14.856	down	down	correct
PII.US	Polaris Inc	20190116	83.51	85.43	83.4132	84.44	530623	78.3389	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190116	4.38	4.42	4.36	4.39	109357	3.4998	up	up	correct
PIPR.US	Piper Sandler Companies	20190116	69.65	70.38	69.58	70.37	79900	63.1976	up	up	correct
PJT.US	PJT Partners Inc	20190116	42.75	43.72	42.75	43.37	52583	41.279	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190116	28.58	29.09	28.576	28.96	1388549	25.4916	up	up	correct
PKD.US	Parker Drilling Company	20190116	0.15	0.15	0.15	0.15	5064	0.15
PKE.US	Park Aerospace Corp	20190116	22	22.26	21.9417	22.17	164989	15.7548	up	up	correct
PKG.US	Packaging Corporation of America	20190116	89.6	90.64	88.96	89.25	982783	81.4736	down	down	correct
PKI.US	PerkinElmer Inc	20190116	82.11	83.32	81.98	83.08	654612	82.4345	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190116	25.76	26	25.76	25.83	75338	19.791	up	up	correct
PKX.US	POSCO	20190116	57.84	58.75	57.84	58.07	380427	53.2514	up	down	incorrect
PLAN.US	Anaplan Inc	20190116	29.3	29.63	28.03	28.73	309296	28.73	down	up	incorrect
PLD.US	Prologis Inc	20190116	63.1	63.74	62.67	63.54	2070936	59.1115	up	up	correct
PLNT.US	Planet Fitness Inc	20190116	58.48	58.71	57.73	57.9	1141871	57.9	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190116	35.77	36.09	35.5	35.51	92643	32.5835	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190116	13.73	14.33	13.65	13.9	57928	11.45	up	down	incorrect
PM.US	Philip Morris International Inc	20190116	70.4	71.05	69.36	70.75	7360416	59.5403	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190116	13.06	13.08	12.97	13.05	50600	12.1366	down	up	incorrect
PML.US	PIMCO Municipal Income Fund II	20190116	13.5	13.51	13.39	13.41	144837	12.4942	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20190116	7.1	7.17	7.05	7.05	184746	6.0911	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20190116	11.7	11.73	11.64	11.66	108260	9.9868	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190116	19.3	19.46	19.3	19.46	278657	15.1235	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20190116	11.4	11.52	11.37	11.52	59758	10.5185	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190116	120.42	121.92	117.17	121.21	6130999	110.6888	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190116	12.58	12.67	12.53	12.63	9980	11.5964	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190116	11.12	11.39	11.12	11.38	16276	10.7033	up	up	correct
PNM.US	PNM Resources Inc	20190116	41.11	41.31	40.7601	41.18	540876	38.0996	up	up	correct
PNR.US	Pentair plc	20190116	40.28	40.42	40.09	40.17	1129625	38.2469	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190116	83.82	84.85	83.55	84.77	959234	75.639	up	up	correct
POLY.US	Plantronics Inc	20190116	35.89	36.04	35.36	35.94	364767	34.9464	up	up	correct
POR.US	Portland General Electric Company	20190116	45.07	45.48	44.78	45.41	552596	40.9716	up	up	correct
POST.US	Post Holdings Inc	20190116	100.04	100.75	99.34	99.55	579183	99.55	down	up	incorrect
PPG.US	PPG Industries Inc	20190116	101.38	103.5	100.8722	102.54	2483596	97.5572	up	up	correct
PPL.US	PPL Corporation	20190116	29.22	29.71	29.1499	29.68	5666677	25.1557	up	up	correct
PPT.US	Putnam Premier Income Trust	20190116	4.89	4.9335	4.88	4.93	344444	3.8927	up	up	correct
PRA.US	ProAssurance Corporation	20190116	41.11	42.18	40.96	42.16	293577	39.5859	up	up	correct
PRG.US	PROG Holdings Inc	20190116	45.9749	47.2295	45.6651	46.9441	444248	39.576	up	up	correct
PRGO.US	Perrigo Company plc	20190116	45.37	45.62	44.51	44.52	1499290	42.0285	down	down	correct
PRI.US	Primerica Inc	20190116	103.18	105.52	103.09	105.37	147820	101.6214	up	up	correct
PRLB.US	Proto Labs Inc	20190116	118.21	120.04	117.505	118.06	92201	118.06	down	down	correct
PRMW.US	Primo Water Corporation	20190116	15.06	15.14	14.81	14.98	884128	14.2651	down	down	correct
PRO.US	PROS Holdings Inc	20190116	33	33.46	32.31	32.4	97855	32.4	down	down	correct
PRS.US	Prudential Financial Inc	20190116	24.58	24.63	24.32	24.36	128626	20.8395	down	down	correct
PRT.US	PermRock Royalty Trust	20190116	10	10	9.5293	9.62	98751	7.709	down	down	correct
PRTY.US	Party City Holdco Inc	20190116	11.59	11.74	11.44	11.64	816842	11.64	up	down	incorrect
PRU.US	Prudential Financial Inc	20190116	89.71	91.28	89.41	90.48	2172295	77.6582	up	down	incorrect
PSA.US	Public Storage	20190116	203.39	204.83	201.6175	204.31	556945	184.7863	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190116	25.2246	25.5945	25.18	25.2	17173	20.063	down	down	correct
PSO.US	Pearson plc	20190116	11.77	11.82	11.61	11.69	568504	10.7234	down	down	correct
PSTG.US	Pure Storage Inc	20190116	17.5	17.72	17.2301	17.5	1830038	17.5
PSX.US	Phillips 66	20190116	92.12	93.37	91.86	92.99	2316210	81.3333	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190116	49.22	49.38	48.91	49.24	141204	37.6974	up	up	correct
PTR.US	PetroChina Company Limited	20190116	63.63	64.04	63.24	63.73	69748	52.8256	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190116	15.96	16.1567	15.9534	16.11	354471	12.4809	up	down	incorrect
PUK.US	Prudential plc	20190116	37.74	38.05	37.67	37.88	194715	29.9181	up	up	correct
PUKPRA.US	PUKPRA	20190116	26.02	26.09	25.965	26.05	13353	22.4305	up	up	correct
PUMP.US	ProPetro Holding Corp	20190116	14.72	15.365	14.71	15.21	994756	15.21	up	down	incorrect
PVG.US	Pretium Resources Inc	20190116	6.89	6.92	6.69	6.72	2800183	6.72	down	down	correct
PVH.US	PVH Corp	20190116	104.48	105.975	104.31	104.55	909194	104.235	up	down	incorrect
PVL.US	Permianville Royalty Trust	20190116	2.55	2.57	2.53	2.56	58461	1.9865	up	down	incorrect
PWR.US	Quanta Services Inc	20190116	31.96	32.12	31.68	31.92	1065707	31.5741	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190116	143.19	144.67	141.6	143.54	1674172	133.71	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190116	9.5	9.72	9.49	9.65	14222	8.8671	up	up	correct
PYS.US	PPlus Trust Series RRD	20190116	15.5	15.64	15.1	15.64	4132	12.1521	up	up	correct
PYT.US	PPLUS Trust Series GSC	20190116	20	20	20	20	100	18.131
PZC.US	PIMCO California Municipal Income Fund III	20190116	10.12	10.205	10.12	10.2	15801	9.3693	up	up	correct
PZN.US	Pzena Investment Management Inc	20190116	8.58	8.96	8.48	8.55	57428	7.191	down	down	correct
QD.US	Qudian Inc	20190116	5.22	5.37	5.17	5.3	1296136	5.3	up	up	correct
QGEN.US	QIAGEN N.V	20190116	36.62	36.815	36.49	36.56	1073387	36.56	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20190116	56.07	56.62	56.07	56.51	799406	50.9842	up	up	correct
QTWO.US	Q2 Holdings Inc	20190116	52.78	53.87	52.4308	53.85	408076	53.85	up	up	correct
QUOT.US	Quotient Technology Inc	20190116	11.3	11.35	11.15	11.28	322781	11.28	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190116	22.55	22.64	22.4501	22.64	51064	19.0201	up	up	correct
R.US	Ryder System Inc	20190116	52.27	53.28	51.78	52.8	818483	46.5682	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190116	20.17	20.39	20.17	20.36	76704	14.3689	up	up	correct
RACE.US	Ferrari N.V	20190116	111.9	113.92	111.81	113.13	329766	110.7918	up	up	correct
RAD.US	Rite Aid Corporation	20190116	0.898	0.9	0.86	0.8882	591955	17.764	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190116	42.06	42.25	41.23	42.08	543124	42.08	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190116	35.01	35.4	34.9	35.12	840564	33.3506	up	up	correct
RBC.US	Regal Beloit Corporation	20190116	71.98	73.22	71.98	72.99	157246	70.421	up	up	correct
RC.US	Ready Capital Corporation	20190116	14.63	14.87	14.57	14.84	126352	10.7218	up	down	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190116	25.45	25.45	25.45	25.45	567	21.2745
RCF.US	UN	20190116	66.85	66.85	65.35	65.65	618284	65.65	down	down	correct
RCI.US	Rogers Communications Inc	20190116	53.96	54.15	53.78	54.05	358371	47.6902	up	down	incorrect
RCL.US	Royal Caribbean Group	20190116	105.68	106.74	105.01	105.66	1169392	102.0685	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190116	9.84	9.9	9.76	9.83	127500	7.6693	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190116	9.89	10.48	9.74	10.36	136398	10.36	up	up	correct
RDN.US	Radian Group Inc	20190116	17.75	17.91	17.41	17.86	1117232	16.9267	up	down	incorrect
RDS.US	B	20190116	61.69	61.81	61.28	61.41	1704284	54.9449	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190116	36.84	37.26	36.825	37.08	135227	36.2085	up	up	correct
RE.US	Everest Re Group Ltd	20190116	215.43	215.75	211.75	212.72	364081	197.2852	down	down	correct
RELX.US	RELX PLC	20190116	21.12	21.43	21.12	21.36	1526964	19.8026	up	down	incorrect
RENN.US	Renren Inc	20190116	1.73	1.7686	1.68	1.68	61994	5.04	down	up	incorrect
RES.US	RPC Inc	20190116	11.2	11.605	11.08	11.51	2225822	11.3449	up	up	correct
REV.US	Revlon Inc	20190116	26.61	26.9	25.5109	25.74	71926	25.74	down	down	correct
REVG.US	REV Group Inc	20190116	8	8.21	7.91	8	536876	7.6939
REX.US	REX American Resources Corporation	20190116	71	74.04	71	73.24	19557	73.24	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190116	31.27	31.75	31.13	31.59	935525	30.0193	up	up	correct
REZI.US	Resideo Technologies Inc	20190116	21.2	21.8	21.2	21.6	1056679	21.6	up	up	correct
RF.US	Regions Financial Corporation	20190116	15.26	15.49	15.16	15.4	12394127	13.7201	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190116	11.72	11.98	11.72	11.78	75289	9.4881	up	up	correct
RFL.US	Rafael Holdings Inc	20190116	13	13.53	12.64	12.705	41648	12.705	down	down	correct
RFP.US	Resolute Forest Products Inc	20190116	9.34	9.54	9.29	9.34	700120	8.6568
RGA.US	Reinsurance Group of America Incorporated	20190116	147.85	148.195	146.475	148.01	273878	138.3096	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20190116	55.45	56.35	55.2184	55.81	97138	48.3225	up	up	correct
RGS.US	Regis Corporation	20190116	18.84	19.12	18.84	19	208170	19	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190116	9.3	9.54	9.3	9.53	23910	7.3693	up	up	correct
RH.US	RH	20190116	128.24	129.5	124.545	126.05	907021	126.05	down	down	correct
RHI.US	Robert Half International Inc	20190116	58.61	59.32	58.18	58.79	932944	55.3031	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190116	76.08	77.09	76.065	76.59	235015	71.5379	up	up	correct
RIG.US	Transocean Ltd	20190116	8.43	8.57	8.37	8.45	10926780	8.45	up	up	correct
RIO.US	Rio Tinto Group	20190116	50.5	50.98	50.435	50.89	1987181	37.66	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190116	17.19	17.3	17.1004	17.24	45431	11.5564	up	up	correct
RJF.US	Raymond James Financial Inc	20190116	78.41	80.41	78.27	79.97	1183563	50.9196	up	up	correct
RL.US	Ralph Lauren Corporation	20190116	106.18	106.89	105.31	105.63	1033660	100.2839	down	down	correct
RLGY.US	Realogy Holdings Corp	20190116	17.86	18.23	17.77	18.11	640481	17.5247	up	up	correct
RLI.US	RLI Corp	20190116	67.28	69.08	67.13	68.86	124647	64.2849	up	up	correct
RLJ.US	RLJ Lodging Trust	20190116	17.7	18.125	17.7	18.05	1412031	16.6335	up	up	correct
RM.US	Regional Management Corp	20190116	25.86	26.235	25.75	25.89	30137	25.1676	up	up	correct
RMD.US	ResMed Inc	20190116	116	118.13	115.96	116.89	874363	113.626	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190116	20.06	20.28	20.06	20.12	5200	17.0191	up	up	correct
RMT.US	Royce Micro	20190116	8.1	8.18	8.1	8.14	101627	6.4604	up	up	correct
RNG.US	RingCentral Inc	20190116	87.33	88.7	85.925	87.1	609065	87.1	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190116	7.4873	7.4873	7.25	7.25	3547	7.25	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190116	18.73	18.78	18.6368	18.75	72161	15.4481	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20190116	131.02	133	130.93	131.5	218989	128.2025	up	up	correct
ROG.US	Rogers Corporation	20190116	111.97	112.55	110.15	110.88	88781	110.88	down	down	correct
ROK.US	Rockwell Automation Inc	20190116	156.6	158.66	156.415	157.67	851130	148.8258	up	down	incorrect
ROL.US	Rollins Inc	20190116	38.55	38.7	37.89	38.15	2180302	24.7195	down	down	correct
ROP.US	Roper Technologies Inc	20190116	270.93	273.705	270.25	272.6	421162	268.6033	up	up	correct
RPM.US	RPM International Inc	20190116	52.87	53.66	52.51	53.62	889150	50.8155	up	up	correct
RPT.US	RPT Realty	20190116	12.41	12.615	12.41	12.58	431840	10.9697	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190116	11.21	11.25	11.17	11.25	286062	9.2074	up	up	correct
RRC.US	Range Resources Corporation	20190116	11.74	12.03	11.68	11.71	6014844	11.5465	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190116	5.09	5.28	4.94	5	832424	4.7641	down	down	correct
RRX.US	Regal Beloit Corporation	20190116	71.98	73.22	71.98	72.99	157246	70.421	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190116	75.4	76.63	75.4	76.12	271698	71.3624	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190116	22.18	22.18	22.18	22.18	0	16.8769
RSG.US	Republic Services Inc	20190116	74.78	74.96	74.19	74.42	1028088	70.8331	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190116	111.09	111.59	110.45	110.87	3887461	64.7774	down	down	correct
RVI.US	Retail Value Inc	20190116	5.6542	5.6561	5.5524	5.6146	167076	-17.4265	down	down	correct
RVT.US	Royce Value Trust Inc	20190116	12.95	13.0804	12.95	13.02	438742	10.1835	up	up	correct
RWT.US	Redwood Trust Inc	20190116	15.99	16.05	15.9599	16.04	278709	12.9489	up	up	correct
RXN.US	Rexnord Corporation	20190116	24.01	24.5	23.98	24.06	334784	23.6994	up	up	correct
RY.US	Royal Bank of Canada	20190116	73.82	74.02	73.53	73.83	646100	65.4472	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190116	13.1	13.31	13	13.09	303281	12.8841	down	up	incorrect
RYB.US	RYB Education Inc	20190116	6.6141	6.8	6.58	6.64	48317	6.64	up	up	correct
RYI.US	Ryerson Holding Corporation	20190116	6.81	7.08	6.81	6.87	209893	6.8251	up	up	correct
RYN.US	Rayonier Inc	20190116	28.74	29.09	28.73	28.91	533162	25.9499	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190116	26.17	26.17	25.95	26.01	24117	21.8369	down	down	correct
SA.US	Seabridge Gold Inc	20190116	13.09	13.35	13.04	13.19	474597	13.19	up	down	incorrect
SAFE.US	Safehold Inc	20190116	17.15	17.46	17.0789	17.31	53710	16.6519	up	up	correct
SAH.US	Sonic Automotive Inc	20190116	15.74	16.09	15.7	15.79	181888	15.1731	up	up	correct
SAIC.US	Science Applications International Corporation	20190116	63.1	64.25	62.86	63.6	590166	60.565	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20190116	26.35	26.85	25.63	26.16	667476	26.16	down	down	correct
SAM.US	The Boston Beer Company Inc	20190116	237.95	238.57	234.47	234.56	126015	234.56	down	down	correct
SAN.US	Banco Santander S.A	20190116	4.87	4.93	4.86	4.92	4991049	4.5962	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190116	4.61	4.64	4.51	4.55	749747	4.55	down	up	incorrect
SAP.US	SAP SE	20190116	101.73	102.59	101.71	102.25	442496	97.8335	up	down	incorrect
SAR.US	Saratoga Investment Corp	20190116	21.97	22.26	21.8	22.13	21655	18.1003	up	up	correct
SAVE.US	Spirit Airlines Inc	20190116	59.38	61.7	59.38	60.76	1384864	60.76	up	up	correct
SB.US	Safe Bulkers Inc	20190116	1.97	1.98	1.86	1.93	237715	1.93	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190116	198.64	201.3	198.02	201.26	62469270	201.26	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190116	17.5	17.69	17.34	17.41	1356229	17.41	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190116	8.58	8.5999	8.56	8.56	24602	7.7951	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20190116	24.33	24.78	24.29	24.36	17084	24.36	up	up	correct
SBR.US	Sabine Royalty Trust	20190116	40.63	41.6438	40.63	41.26	18289	33.0031	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190116	10.96	11.02	10.76	10.83	1948768	10.1117	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190116	2.75	2.78	2.67	2.73	3290912	2.438	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190116	18.31	18.93	18.23	18.93	2573020	17.1347	up	up	correct
SCCO.US	Southern Copper Corporation	20190116	30.7	31.54	30.67	31.38	1046435	27.2072	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190116	11.95	11.9984	11.93	11.95	35522	8.5822
SCE.US	PL	20190116	17.86	18.05	17.59	17.6	441372	16.175	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190116	45.65	47.18	44.99	46.7	12599700	44.6572	up	up	correct
SCI.US	Service Corporation International	20190116	42.17	42.585	41.99	42.44	889738	40.397	up	up	correct
SCL.US	Stepan Company	20190116	78.12	80.69	77.7	79.11	110560	76.6169	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20190116	13.86	13.93	13.82	13.89	103805	10.3447	up	up	correct
SCS.US	Steelcase Inc	20190116	16.38	16.57	16.025	16.08	945382	14.4185	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190116	11.85	11.85	11.19	11.28	134470	9.2354	down	down	correct
SCX.US	The L.S. Starrett Company	20190116	5.5	5.55	5.4101	5.55	3423	5.55	up	up	correct
SD.US	SandRidge Energy Inc	20190116	8.68	8.95	8.68	8.74	186704	8.74	up	up	correct
SDRL.US	Seadrill Limited	20190116	81.21	83	80	82.53	68667	82.53	up	up	correct
SE.US	Sea Limited	20190116	12.18	12.71	11.95	12.38	1946996	12.38	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190116	25.51	26.52	25.4	26.09	1657920	26.09	up	up	correct
SEE.US	Sealed Air Corporation	20190116	36.67	36.95	36.56	36.77	1346446	35.098	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190116	15.02	15.42	15.02	15.35	431824	15.1901	up	down	incorrect
SF.US	Stifel Financial Corp	20190116	46.86	47.55	46.77	47.44	726684	30.644	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190116	22.38	22.38	22	22	34697	20.3725	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190116	9.68	9.77	9.65	9.73	62908	8.9305	up	up	correct
SFL.US	SFL Corporation Ltd	20190116	11.56	11.62	11.48	11.54	342242	8.6557	down	down	correct
SFUN.US	Fang Holdings Limited	20190116	1.83	1.915	1.79	1.87	774558	93.5	up	down	incorrect
SGU.US	Star Group L.P	20190116	9.29	9.49	9.28	9.38	81644	7.9761	up	down	incorrect
SHAK.US	Shake Shack Inc	20190116	48.45	48.6	46.35	46.74	1411632	46.74	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190116	36.39	36.67	36.29	36.4	94814	33.4908	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190116	45.72	46.22	45.601	45.97	37447	37.2257	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190116	18.94	19.38	18.8	19.32	442531	13.5941	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190116	14.05	14.27	14.05	14.1	1886725	13.306	up	down	incorrect
SHOP.US	Shopify Inc	20190116	155.7	158.59	153.3	158.25	2142307	158.25	up	up	correct
SHW.US	The Sherwin	20190116	380.56	388.2	380.56	386.94	1081253	125.6686	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190116	2.55	2.625	2.55	2.6	950806	2.3296	up	up	correct
SIG.US	Signet Jewelers Limited	20190116	33.85	34.31	33.07	33.36	1116644	30.8747	down	up	incorrect
SII.US	Sprott Inc	20190116	1.9	1.9428	1.88	1.9	11289	17.2387
SITC.US	SITE Centers Corp	20190116	12.38	12.53	12.32	12.45	800089	11.1317	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20190116	52.82	53.374	52.21	53.31	618363	53.31	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190116	62.08	63.05	61.96	62.27	736479	57.9585	up	up	correct
SJI.US	South Jersey Industries Inc	20190116	29.81	29.99	29.44	29.52	819068	25.8394	down	down	correct
SJM.US	The J. M. Smucker Company	20190116	103.16	103.78	102.59	103.23	655235	94.1611	up	down	incorrect
SJR.US	Shaw Communications Inc	20190116	20.18	20.22	19.77	19.88	872800	17.4281	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190116	4.71	4.95	4.66	4.83	249413	3.8597	up	up	correct
SJW.US	SJW Group	20190116	57.69	58.26	57.54	58.18	84778	54.8602	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20190116	26.46	26.48	26.36	26.38	225225	41.113	down	up	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20190116	22.09	22.38	22.0166	22.25	488420	18.3967	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190116	25.24	25.77	25.19	25.35	1741529	25.35	up	down	incorrect
SKY.US	Skyline Champion Corporation	20190116	15.48	15.79	15.36	15.63	399516	15.63	up	up	correct
SLB.US	Schlumberger Limited	20190116	41.5	41.74	41.2	41.25	12481630	37.0765	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190116	12.96	13.435	12.8955	13.25	1695324	12.7113	up	up	correct
SLF.US	Sun Life Financial Inc	20190116	35.83	36.26	35.59	36.06	372199	32.0615	up	up	correct
SLG.US	SL Green Realty Corp	20190116	87.8519	88.5419	87.7019	88.4819	544173	73.6888	up	up	correct
SM.US	SM Energy Company	20190116	19.9	20.44	19.71	20.02	3067447	19.5738	up	up	correct
SMAR.US	Smartsheet Inc	20190116	26.75	27.11	26.13	26.77	775347	26.77	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190116	7.17	7.19	7.14	7.15	1367273	6.2322	down	down	correct
SMG.US	The Scotts Miracle	20190116	68.17	68.95	67.5	67.55	476562	62.3754	down	up	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20190116	14.17	14.265	13.64	13.81	22841	13.81	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190116	12.86	12.88	12.53	12.76	326887	155.0399	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190116	8.88	8.9628	8.88	8.93	59754	123.2153	up	up	correct
SMP.US	Standard Motor Products Inc	20190116	49.48	50.63	49	49.93	86977	47.4722	up	up	correct
SNA.US	Snap	20190116	161.88	163.16	161.51	162.45	513098	150.3165	up	up	correct
SNAP.US	Snap Inc	20190116	5.73	5.94	5.63	5.64	65799505	5.64	down	up	incorrect
SNDR.US	Schneider National Inc	20190116	19.88	20.3	19.88	20	707595	17.7117	up	up	correct
SNN.US	Smith & Nephew plc	20190116	37.71	37.84	37.63	37.69	654193	35.5339	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190116	78.54	79.17	78.3991	78.86	330268	61.119	up	up	correct
SNV.US	Synovus Financial Corp	20190116	34.37	35.63	34.23	35.48	5786897	31.4463	up	up	correct
SNX.US	TD SYNNEX	20190116	91	91.81	87.47	89.47	729559	43.6167	down	down	correct
SO.US	The Southern Company	20190116	46.53	46.94	46.26	46.87	5475262	41.2295	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190116	14.58	14.99	14.45	14.92	342538	12.9807	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190116	23.21	23.25	23.0616	23.14	68473	19.8977	down	up	incorrect
SOL.US	ReneSola Ltd	20190116	1.67	1.74	1.55	1.62	18201	1.62	down	up	incorrect
SON.US	Sonoco Products Company	20190116	53.66	54.19	53.465	54.07	265772	49.3907	up	up	correct
SONY.US	Sony Group Corporation	20190116	49.58	49.92	49.48	49.61	880847	48.9082	up	up	correct
SOR.US	Source Capital Inc	20190116	34.37	34.51	34.2135	34.37	8612	28.8774
SOS.US	SOS Limited	20190116	1.14	1.17	1.12	1.12	800	11.2	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20190116	51.79	52.86	51.76	52.66	289430	48.6307	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190116	10.07	10.08	10.04	10.06	35358	10.06	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190116	12.61	13.03	12.61	12.81	7349	9.7003	up	down	incorrect
SPG.US	Simon Property Group Inc	20190116	171.22	173.06	170.5	172.89	1359830	146.8229	up	up	correct
SPGI.US	S&P Global Inc	20190116	182.4	185.74	182	185	1995328	180.2603	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190116	22.22	22.27	21.9	22.22	300894	16.5726
SPIR.US	Spire Corporation	20190116	0.0022	0.0022	0.0022	0.0022	200	0.0022
SPLP.US	Steel Partners Holdings L.P	20190116	14.1873	14.27	14.173	14.21	3795	13.7674	up	up	correct
SPNT.US	SiriusPoint Ltd	20190116	10.25	10.4	10.23	10.35	350357	10.35	up	up	correct
SPOT.US	Spotify Technology S.A	20190116	132.02	134.56	130.15	134.25	2152451	134.25	up	down	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20190116	78.01	78.05	76.915	77.45	605482	76.8133	down	down	correct
SPXC.US	SPX Corporation	20190116	28.46	29.37	28.4168	29.06	303562	29.06	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190116	14.9	14.9	14.84	14.84	38896	12.5316	down	down	correct
SQ.US	Square Inc	20190116	66.34	67.63	65.23	65.9	13368284	65.9	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20190116	41.9351	42.4215	41.6968	42.1138	504837	38.7838	up	up	correct
SQNS.US	Sequans Communications S.A	20190116	1.05	1.16	1.05	1.15	43050	4.6	up	up	correct
SR.US	Spire Inc	20190116	74.83	75.76	74.595	75.65	154466	68.0567	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20190116	37.41	37.89	37.21	37.68	1444133	31.6858	up	up	correct
SRE.US	Sempra	20190116	112.33	112.94	111.94	112.66	1868148	102.125	up	up	correct
SRG.US	Seritage Growth Properties	20190116	37.63	39.175	37.63	38.09	609493	37.8751	up	up	correct
SRI.US	Stoneridge Inc	20190116	27.22	27.43	26.56	26.66	342824	26.66	down	up	incorrect
SRL.US	Scully Royalty Ltd	20190116	6.67	6.93	6.67	6.93	2653	160.4167	up	up	correct
SRLP.US	Sprague Resources LP	20190116	19.34	19.5	18.991	19.5	26895	12.907	up	down	incorrect
SRT.US	StarTek Inc	20190116	7.14	7.26	7	7.13	33880	7.13	down	up	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190116	9.81	9.92	9.81	9.88	6676	30.0673	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20190116	58.36	59.08	58.355	58.61	298820	56.7926	up	up	correct
SSL.US	Sasol Limited	20190116	30.48	30.7	30.34	30.53	427420	30.095	up	up	correct
SSTK.US	Shutterstock Inc	20190116	37.64	38.33	37.5	38	127415	37.1282	up	up	correct
ST.US	Sensata Technologies Holding plc	20190116	45.82	46.54	45.76	46.41	1170224	46.41	up	up	correct
STAG.US	STAG Industrial Inc	20190116	26.25	26.78	26.17	26.77	562736	23.4333	up	up	correct
STAR.US	PI	20190116	22.475	22.579	22.475	22.579	307	18.0219	up	down	incorrect
STC.US	Stewart Information Services Corporation	20190116	43.87	44.05	43.6892	44.01	242719	40.4175	up	down	incorrect
STE.US	STERIS plc	20190116	110.19	111.93	110.19	111.25	369463	108.2463	up	up	correct
STG.US	Sunlands Technology Group	20190116	3.87	3.95	3.8	3.95	15714	49.375	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190116	18.04	18.3448	18.0087	18.09	66513	14.4803	up	up	correct
STL.US	Sterling Bancorp	20190116	17.77	18.11	17.65	18.1	3140196	17.258	up	down	incorrect
STLA.US	Stellantis N.V	20190116	15.6165	15.7578	15.5599	15.5694	5205606	11.2106	down	down	correct
STM.US	STMicroelectronics N.V	20190116	14.12	14.281	14.09	14.14	3095082	13.7915	up	up	correct
STN.US	Stantec Inc	20190116	23.38	23.7	23.38	23.59	4476	22.4486	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20190116	1.94	1.985	1.92	1.92	290330	17.928	down	down	correct
STON.US	StoneMor Inc	20190116	2.433	2.433	2.31	2.32	39025	2.32	down	down	correct
STOR.US	STORE Capital Corporation	20190116	29.43	30.06	29.43	30.06	2419706	26.4509	up	up	correct
STT.US	State Street Corporation	20190116	69.27	70.95	69.02	70.47	2990515	64.7686	up	up	correct
STWD.US	Starwood Property Trust Inc	20190116	21	21.19	20.9	21.02	2487200	16.1573	up	up	correct
STZ.US	Constellation Brands Inc	20190116	160.24	161.67	158.82	159.88	1918217	152.7023	down	down	correct
SU.US	Suncor Energy Inc	20190116	31.09	31.16	30.49	30.74	2678678	27.263	down	down	correct
SUI.US	Sun Communities Inc	20190116	103.46	105.8	102.86	104.87	395791	98.7596	up	up	correct
SUM.US	Summit Materials Inc	20190116	13.54	14.165	13.54	13.78	1401910	13.78	up	up	correct
SUN.US	Sunoco LP	20190116	28.92	29.065	28.42	28.99	266059	21.1443	up	up	correct
SUP.US	Superior Industries International Inc	20190116	5.34	5.81	5.27	5.56	561932	5.3346	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190116	9.4	9.68	9.15	9.2	689933	8.7835	down	down	correct
SUZ.US	Suzano S.A	20190116	23.2	24.06	23.07	23.56	206842	11.6516	up	down	incorrect
SWCH.US	Switch Inc	20190116	7.72	7.93	7.63	7.8	948988	7.5772	up	up	correct
SWI.US	SolarWinds Corporation	20190116	15.98	16.5	15.98	16.2	229644	15.8225	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190116	129.59	130.94	129.155	129.63	1295436	122.8753	up	down	incorrect
SWM.US	Schweitzer	20190116	29.15	29.6	29.06	29.57	168561	25.5975	up	up	correct
SWN.US	Southwestern Energy Company	20190116	4.38	4.515	4.36	4.39	18338202	4.39	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190116	76.65	77.99	76.65	77.91	197797	71.0657	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190116	7.33	7.38	7.33	7.35	3833	6.3266	up	down	incorrect
SXC.US	SunCoke Energy Inc	20190116	9.73	9.97	9.7119	9.89	253798	8.8807	up	up	correct
SXI.US	Standex International Corporation	20190116	72.25	73.85	72.25	73.18	63730	70.5215	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20190116	59.29	60.17	59.07	59.47	413196	55.4495	up	up	correct
SYF.US	Synchrony Financial	20190116	25.76	26.6	25.76	26.38	4933125	24.3037	up	down	incorrect
SYK.US	Stryker Corporation	20190116	161.84	164.335	161.52	163.4	1792609	158.5579	up	down	incorrect
SYY.US	Sysco Corporation	20190116	61.97	62.33	61.331	62.25	2832504	57.9595	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190116	15.25	15.49	15.23	15.49	54565	47.1055	up	up	correct
TAC.US	TransAlta Corporation	20190116	4.75	4.88	4.75	4.82	143959	4.5871	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190116	19.76	19.91	19.43	19.5	9962700	18.676	down	down	correct
TAL.US	TAL Education Group	20190116	30	30.66	29.82	29.97	6812491	29.97	down	down	correct
TALO.US	Talos Energy Inc	20190116	18.91	20.61	18.91	20.27	220011	20.27	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20190116	62.1	62.57	61.19	61.26	1253362	57.5124	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190116	91.2901	93.04	91.26	91.6	58574	91.6	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190116	24.2	24.2	24.05	24.13	129320	20.9924	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190116	24.4	24.43	24.22	24.36	200955	21.1161	down	up	incorrect
TBI.US	TrueBlue Inc	20190116	23.56	23.84	23.34	23.77	172017	23.77	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190116	31.31	32.98	31.31	32.98	1138	32.98	up	down	incorrect
TCN.US	Tricon Capital Group Inc	20190116	7.61	7.61	7.61	7.61	7700	6.9295
TCS.US	The Container Store Group Inc	20190116	6.07	6.15	5.92	5.99	250947	5.5993	down	down	correct
TD.US	The Toronto	20190116	52.67	53.5	52.65	53.28	1414170	47.3867	up	down	incorrect
TDC.US	Teradata Corporation	20190116	42.51	43.12	42.16	42.86	2289567	42.86	up	down	incorrect
TDF.US	Templeton Dragon Fund Inc	20190116	17.39	17.76	17.39	17.75	100011	11.0596	up	up	correct
TDG.US	TransDigm Group Incorporated	20190116	349.43	349.55	346.68	348.67	288766	311.3639	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190116	24.87	24.99	24.75	24.96	23847	21.3584	up	up	correct
TDOC.US	Teladoc Health Inc	20190116	60	61.68	59.5	60.43	1399602	60.43	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190116	36.26	36.51	35.91	36.06	816606	32.9107	down	down	correct
TDW.US	Tidewater Inc	20190116	21.88	22.11	21.66	21.9	67358	21.8751	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20190116	216.65	219.44	215.22	219.03	126764	219.03	up	up	correct
TECK.US	Teck Resources Limited	20190116	22.57	22.8	22.27	22.62	1684601	21.9941	up	up	correct
TEF.US	Telefónica S.A	20190116	8.69	8.73	8.665	8.67	818987	6.8345	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20190116	9.94	9.9536	9.9101	9.92	101436	7.7694	down	down	correct
TEL.US	TE Connectivity Ltd	20190116	77.31	78.72	77.31	78.49	2071000	74.286	up	up	correct
TEN.US	Tenneco Inc	20190116	31.92	32.86	31.92	32.64	774231	32.4051	up	up	correct
TEO.US	Telecom Argentina S.A	20190116	16.22	17.1	16.22	16.41	135603	13.8556	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20190116	18.85	19.1525	18.53	18.65	7059028	18.65	down	down	correct
TEX.US	Terex Corporation	20190116	29.22	29.82	29.07	29.53	711581	28.6354	up	down	incorrect
TFC.US	Truist Financial Corporation	20190116	46.78	47.845	46.56	47.54	7020043	42.6348	up	up	correct
TFII.US	TFI International Inc	20190116	28.7276	28.7276	28.7276	28.7276	473	27.1373
TFX.US	Teleflex Incorporated	20190116	251.98	253.5	247.65	248.64	1311645	245.7322	down	down	correct
TG.US	Tredegar Corporation	20190116	16.34	16.91	16.2731	16.79	68098	10.943	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190116	12.35	12.56	11.9	12.09	108578	11.9967	down	down	correct
TGI.US	Triumph Group Inc	20190116	14.11	14.46	13.51	13.53	681206	13.4061	down	up	incorrect
TGNA.US	TEGNA Inc	20190116	11.52	11.775	11.51	11.6	1280268	10.9424	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190116	12.29	12.65	12.29	12.45	188170	10.1147	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190116	16.15	16.59	16.13	16.23	303953	14.2351	up	up	correct
TGT.US	Target Corporation	20190116	68.06	68.63	67.6	67.85	4888876	63.5792	down	down	correct
THC.US	Tenet Healthcare Corporation	20190116	21.99	22.71	21.87	22.39	1433901	22.39	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20190116	110.67	111	107.8225	109	473553	100.2798	down	down	correct
THO.US	Thor Industries Inc	20190116	61.93	64.76	61.78	64.19	1535617	60.593	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190116	17.3	17.5	17.23	17.25	98847	14.0447	down	down	correct
THR.US	Thermon Group Holdings Inc	20190116	22.08	22.45	22.08	22.19	56983	22.19	up	down	incorrect
THS.US	TreeHouse Foods Inc	20190116	59.14	59.72	58.465	58.69	668743	58.69	down	down	correct
THW.US	Tekla World Healthcare Fund	20190116	12.94	12.95	12.71	12.77	92164	9.6011	down	down	correct
TIMB.US	W	20190116	16.61	16.73	16.23	16.38	533364	15.6026	down	up	incorrect
TISI.US	Team Inc	20190116	15.34	15.4	14.96	15.14	190793	15.14	down	up	incorrect
TJX.US	The TJX Companies Inc	20190116	47.05	47.81	47	47.53	5984906	45.8944	up	up	correct
TK.US	Teekay Corporation	20190116	3.54	3.62	3.49	3.52	742609	3.4656	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190116	6.27	6.36	6.16	6.29	1435330	5.4872	up	up	correct
TKR.US	The Timken Company	20190116	41.39	42.37	41.39	41.95	957251	39.435	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190116	28.03	28.55	28.03	28.32	379194	24.6649	up	up	correct
TLYS.US	Tilly's Inc	20190116	11.96	12.06	11.8	11.83	255929	8.5307	down	down	correct
TM.US	Toyota Motor Corporation	20190116	126.06	126.37	125.6	125.66	171356	115.9906	down	down	correct
TME.US	Tencent Music Entertainment Group	20190116	12.54	13.02	12.53	13	3349218	13	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190116	18.14	18.28	17.82	17.92	1026705	17.92	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190116	237	238.995	234.47	234.63	1671797	232.9836	down	up	incorrect
TMST.US	TimkenSteel Corporation	20190116	10.55	10.985	10.55	10.9	231527	10.9	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190116	37.48	37.9799	37.39	37.69	632055	37.69	up	down	incorrect
TNC.US	Tennant Company	20190116	56.24	57	55.5	55.71	38705	53.6194	down	up	incorrect
TNET.US	TriNet Group Inc	20190116	43.71	44.62	43.55	44.24	205382	44.24	up	up	correct
TNK.US	Teekay Tankers Ltd	20190116	1.01	1.07	1.01	1.05	208913	8.4	up	up	correct
TNL.US	Travel + Leisure Co	20190116	39.02	39.46	38.74	39.28	738068	35.0564	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190116	3.09	3.3	3.0801	3.24	208219	14.8966	up	up	correct
TOL.US	Toll Brothers Inc	20190116	36.08	36.48	35.62	35.77	2439759	34.5847	down	down	correct
TPB.US	Turning Point Brands Inc	20190116	31.09	32.53	31.04	32.13	246400	31.5435	up	up	correct
TPC.US	Tutor Perini Corporation	20190116	17.92	17.98	17.47	17.57	223820	16.9595	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190116	12.62	12.73	12.49	12.53	1335812	12.53	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190116	614.51	630	610.17	630	16144	595.4631	up	up	correct
TPR.US	Tapestry Inc	20190116	35.76	35.98	34.875	35.3	3314805	32.6904	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190116	12.06	12.29	12	12.27	115407	8.8175	up	up	correct
TPX.US	Tempur Sealy International Inc	20190116	49.11	50.48	48.9872	50.1	4039684	12.425	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190116	18.42	18.5614	18.1501	18.49	49347	14.6599	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20190116	31.0114	31.1999	30.7663	31.1057	97091	29.2175	up	up	correct
TRC.US	Tejon Ranch Co	20190116	18.29	18.57	18.27	18.57	44161	18.57	up	down	incorrect
TREC.US	Trecora Resources	20190116	8.19	8.53	8.19	8.35	78373	8.35	up	down	incorrect
TREX.US	Trex Company Inc	20190116	66.76	67.87	66.35	66.7	1144118	33.35	down	down	correct
TRGP.US	Targa Resources Corp	20190116	42.36	43.25	42.36	42.83	2172477	37.0757	up	up	correct
TRI.US	Thomson Reuters Corporation	20190116	49.68	50.42	49.66	50.37	763121	47.5044	up	up	correct
TRN.US	Trinity Industries Inc	20190116	21.53	21.89	21.5	21.61	1338043	19.6556	up	up	correct
TRNO.US	Terreno Realty Corporation	20190116	37.33	37.75	37.21	37.73	139188	35.4867	up	down	incorrect
TROX.US	Tronox Holdings plc	20190116	9.18	9.5	8.92	8.98	1771531	8.3709	down	down	correct
TRP.US	TC Energy Corporation	20190116	41.14	41.31	40.9235	41.22	855804	35.1319	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190116	1.59	1.61	1.575	1.59	5440242	15.9
TRTN.US	Triton International Limited	20190116	35.42	35.8032	35.11	35.65	246169	30.1657	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190116	19.4	19.51	19.37	19.44	116735	13.2559	up	up	correct
TRU.US	TransUnion	20190116	56.8	57.89	56.8	57.67	1506300	57.0457	up	up	correct
TRV.US	The Travelers Companies Inc	20190116	122.29	122.58	121.18	122.3	1349813	113.7737	up	up	correct
TS.US	Tenaris S.A	20190116	23.17	23.55	23.11	23.43	2185357	20.9531	up	up	correct
TSE.US	Trinseo S.A	20190116	48.6	49.66	48.6	49.13	312200	44.3303	up	down	incorrect
TSI.US	TCW Strategic Income Fund Inc	20190116	5.42	5.42	5.39	5.4	75372	4.7381	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190116	19.43	19.5399	19.2506	19.44	223658	13.3691	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190116	35.9	36.03	35.64	35.64	8727353	33.233	down	down	correct
TSN.US	Tyson Foods Inc	20190116	58.48	59.07	58.44	58.5	2189578	54.5736	up	up	correct
TSQ.US	Townsquare Media Inc	20190116	5.93	6.15	5.67	5.9	26040	5.5403	down	down	correct
TT.US	Trane Technologies plc	20190116	94.13	94.6355	93.65	93.78	1672732	69.2341	down	down	correct
TTC.US	The Toro Company	20190116	58.99	59.47	58.685	58.76	443792	56.6263	down	up	incorrect
TTE.US	TotalEnergies SE	20190116	53.37	53.91	53.3	53.6	1304738	44.6327	up	up	correct
TTI.US	TETRA Technologies Inc	20190116	2.17	2.24	2.13	2.15	673544	2.15	down	down	correct
TTM.US	Tata Motors Limited	20190116	13	13.21	13	13.07	969847	13.07	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190116	15.04	15.08	14.93	15.02	46700	49.0811	down	down	correct
TU.US	TELUS Corporation	20190116	8.6	8.63	8.5613	8.5825	550656	14.3222	down	down	correct
TUP.US	Tupperware Brands Corporation	20190116	37.8	38.59	37.62	37.87	458677	36.3638	up	down	incorrect
TV.US	Grupo Televisa S.A.B	20190116	12.94	13.025	12.78	12.9	1278964	12.6901	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190116	24.9	25.01	24.81	25.01	10488	23.0461	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190116	24.56	24.97	24.56	24.9	30848	22.9493	up	up	correct
TWI.US	Titan International Inc	20190116	5.55	5.75	5.4	5.65	300184	5.6048	up	down	incorrect
TWLO.US	Twilio Inc	20190116	102	103.75	97.59	99.97	4707523	99.97	down	up	incorrect
TWN.US	The Taiwan Fund Inc	20190116	15.64	15.95	15.6399	15.75	17111	11.9327	up	up	correct
TWO.US	Two Harbors Investment Corp	20190116	14.02	14.08	13.9	14.08	1244253	10.5722	up	up	correct
TWTR.US	Twitter Inc	20190116	33.1	33.3	32.44	32.47	10130200	32.47	down	down	correct
TX.US	Ternium S.A	20190116	27.91	28.33	27.74	28.22	237429	25.0085	up	up	correct
TXT.US	Textron Inc	20190116	48.15	48.3	47.2	48.03	2234045	47.7896	down	up	incorrect
TY.US	Tri	20190116	24.87	24.9815	24.86	24.95	97593	22.201	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20190116	24	24.38	23.93	24.26	250844	80.9523	up	up	correct
TYL.US	Tyler Technologies Inc	20190116	185.25	185.95	183.67	185.1	176175	185.1	down	down	correct
UA.US	Under Armour Inc	20190116	17.95	18.2	17.76	17.77	1294040	17.77	down	down	correct
UAA.US	Under Armour Inc	20190116	19.75	20.05	19.565	19.61	2399599	19.61	down	down	correct
UAN.US	CVR Partners LP	20190116	3.7	3.76	3.51	3.66	265197	30.7007	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190116	19.99	20.355	19.93	20.3	78247	17.7457	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190116	15.72	16.04	15.5766	15.89	10252	13.7851	up	up	correct
UBS.US	UBS Group AG	20190116	13.36	13.57	13.34	13.54	2680334	11.7925	up	up	correct
UDR.US	UDR Inc	20190116	40.77	41.41	40.605	41.28	1560376	37.6732	up	up	correct
UE.US	Urban Edge Properties	20190116	19.05	19.31	19.03	19.2	1144665	16.8504	up	down	incorrect
UFI.US	Unifi Inc	20190116	20.42	20.77	20.02	20.67	130677	20.67	up	up	correct
UFS.US	Domtar Corporation	20190116	43.64	44.33	43.47	43.91	695001	41.1447	up	up	correct
UGI.US	UGI Corporation	20190116	54.28	54.845	54.155	54.73	645977	49.7044	up	down	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190116	96.82	97.79	96.82	97.33	37975	97.33	up	down	incorrect
UGP.US	Ultrapar Participações S.A	20190116	14.05	14.35	14.05	14.15	1100752	6.5716	up	up	correct
UHS.US	Universal Health Services Inc	20190116	127.43	131.12	126.28	129.64	975579	128.1392	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190116	65.16	66.48	65.16	66.35	19680	59.5135	up	up	correct
UI.US	Ubiquiti Inc	20190116	103.4	103.885	101.54	101.79	334687	99.5636	down	down	correct
UIS.US	Unisys Corporation	20190116	12.93	13.08	12.92	13.06	400724	13.06	up	up	correct
UL.US	Unilever PLC	20190116	51.72	51.8399	51.315	51.6	814696	46.7144	down	down	correct
UMC.US	United Microelectronics Corporation	20190116	1.8	1.835	1.8	1.81	2413126	1.6008	up	up	correct
UMH.US	UMH Properties Inc	20190116	12.39	12.56	12.3601	12.51	109642	10.848	up	up	correct
UNF.US	UniFirst Corporation	20190116	137.17	138.29	136.75	137.66	106874	135.8291	up	up	correct
UNFI.US	United Natural Foods Inc	20190116	12.05	15.5844	11.72	15.42	8137628	15.42	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190116	258.73	262.19	258.17	261.46	6069471	249.4418	up	up	correct
UNM.US	Unum Group	20190116	32.82	33.485	32.68	33.24	1080403	28.8978	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190116	24.75	24.79	24.37	24.5	27395	20.5133	down	down	correct
UNP.US	Union Pacific Corporation	20190116	152.91	153.73	150.91	151.97	4053189	142.8097	down	down	correct
UNVR.US	Univar Solutions Inc	20190116	19.6	19.91	19.58	19.72	839510	19.72	up	up	correct
UPS.US	United Parcel Service Inc	20190116	97.9	98.95	96.865	96.99	4463447	88.7688	down	down	correct
URI.US	United Rentals Inc	20190116	116.74	118.5	116.1726	117.5	1203077	117.5	up	up	correct
USA.US	Liberty All	20190116	5.74	5.7877	5.72	5.74	912136	4.237
USAC.US	USA Compression Partners LP	20190116	14.65	14.95	14.54	14.85	180002	9.9347	up	up	correct
USB.US	U.S. Bancorp	20190116	48.26	49.49	48.16	49.11	9913521	44.5954	up	down	incorrect
USDP.US	USD Partners LP	20190116	10.65	10.67	10.51	10.65	10137	7.4812
USFD.US	US Foods Holding Corp	20190116	33.17	33.17	32.85	33.14	2303100	33.14	down	down	correct
USM.US	United States Cellular Corporation	20190116	57.51	58.475	57.03	57.41	206746	57.41	down	down	correct
USNA.US	USANA Health Sciences Inc	20190116	118	118.14	115.94	117	71595	117	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190116	107.82	109.0165	106.21	107.17	106823	104.3868	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190116	6.85	7.22	6.8026	6.96	234649	6.96	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190116	21.93	22.11	21.8	21.85	217684	17.6338	down	down	correct
UTI.US	Universal Technical Institute Inc	20190116	4	4.2	3.982	4.06	68957	4.06	up	up	correct
UTL.US	Unitil Corporation	20190116	47.93	48.27	47.4566	48.27	42266	44.0228	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190116	37.8	38.22	37.59	37.99	83732	34.5214	up	up	correct
UVV.US	Universal Corporation	20190116	55.72	56.82	55.72	56.39	144975	47.9524	up	up	correct
V.US	Visa Inc	20190116	138.4	138.87	137.07	137.34	7257982	134.802	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190116	77.95	80.1562	77.95	80	464267	77.6461	up	up	correct
VALE.US	Vale S.A.	20190116	14.09	14.16	14.035	14.11	16980619	11.1891	up	up	correct
VAPO.US	Vapotherm Inc	20190116	16.45	16.69	16.2185	16.34	41967	16.34	down	down	correct
VATE.US	Innovate Corp	20190116	3.49	3.61	3.46	3.55	1677708	3.55	up	up	correct
VBF.US	Invesco Bond Fund	20190116	17.21	17.212	17.1	17.1	29342	14.4165	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20190116	12.2	12.94	12.2	12.2	0	10.0736
VCRA.US	Vocera Communications Inc	20190116	39.02	39.3	38	38.15	253427	38.15	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190116	11.69	11.69	11.62	11.68	51945	10.284	down	down	correct
VEC.US	Vectrus Inc	20190116	24.28	24.54	23.835	24.02	49696	24.02	down	down	correct
VEDL.US	Vedanta Limited	20190116	11.13	11.18	11.03	11.1	320440	9.081	down	down	correct
VEEV.US	Veeva Systems Inc	20190116	102.46	104.69	100.59	101.67	1267648	101.67	down	up	incorrect
VER.US	VEREIT Inc	20190116	7.6	7.72	7.6	7.71	6126767	33.0365	up	up	correct
VET.US	Vermilion Energy Inc	20190116	24.29	24.61	24.21	24.32	593423	20.5931	up	down	incorrect
VFC.US	V.F. Corporation	20190116	71.68	72.2629	71.38	71.92	1972250	66.7644	up	up	correct
VGI.US	Virtus Global Multi	20190116	11.78	11.85	11.76	11.85	47802	9.002	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190116	11.95	11.9535	11.83	11.83	156825	10.2705	down	down	correct
VGR.US	Vector Group Ltd	20190116	10.1238	10.181	9.8381	9.8762	874360	7.5941	down	down	correct
VHC.US	VirnetX Holding Corp	20190116	5.71	6.1	5.05	5.12	4736518	4.3917	down	up	incorrect
VHI.US	Valhi Inc	20190116	3.31	3.72	3.16	3.24	1545150	35.8442	down	down	correct
VICI.US	VICI Properties Inc	20190116	20.8	20.98	20.69	20.87	2642101	17.8045	up	up	correct
VIIX.US	VelocityShares VIX Short	20190116	15.75	16.21	15.71	16.21	32823	81.05	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190116	5.96	6.22	5.96	6.15	5556955	6.15	up	up	correct
VIV.US	Telefônica Brasil S.A	20190116	12.73	12.88	12.51	12.53	1240889	9.8841	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20190116	11.45	11.51	11.43	11.43	116526	9.9199	down	down	correct
VLO.US	Valero Energy Corporation	20190116	78.54	79.335	78.1	79	3957455	67.3615	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190116	7.05	7.47	7.02	7.44	398498	7.44	up	up	correct
VLT.US	Invesco High Income Trust II	20190116	13.46	13.51	13.4429	13.51	9128	10.5458	up	up	correct
VMC.US	Vulcan Materials Company	20190116	100.39	101.54	99.76	100.22	1025876	97.3938	down	down	correct
VMI.US	Valmont Industries Inc	20190116	118.02	121.07	117.97	120.22	103689	116.0477	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190116	11.58	11.65	11.52	11.53	258116	10.0098	down	down	correct
VNCE.US	Vince Holding Corp	20190116	10.6	11.255	10.6	11.15	32288	11.15	up	down	incorrect
VNE.US	Veoneer Inc	20190116	30.2	30.84	29.91	30.72	746314	30.72	up	down	incorrect
VNO.US	Vornado Realty Trust	20190116	64.4	65.335	64.4	65.17	834722	54.5449	up	up	correct
VNTR.US	Venator Materials PLC	20190116	4.47	4.7	4.28	4.29	600481	4.29	down	down	correct
VOC.US	VOC Energy Trust	20190116	4.55	4.84	4.55	4.84	101387	3.4629	up	up	correct
VOYA.US	Voya Financial Inc	20190116	43.51	44.58	43.5	44.32	1544190	43.2248	up	up	correct
VPG.US	Vishay Precision Group Inc	20190116	31.75	32.39	31.03	31.42	71102	31.42	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190116	11.89	11.95	11.83	11.921	79013	10.3795	up	down	incorrect
VRS.US	Verso Corporation	20190116	24.85	25.24	24.73	25.15	356763	18.9943	up	up	correct
VRT.US	Vertiv Holdings Co	20190116	9.85	9.86	9.81	9.81	21600	9.801	down	down	correct
VRTV.US	Veritiv Corporation	20190116	30.35	31.185	30.33	30.96	94554	30.96	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20190116	18.48	18.96	18.42	18.87	1032272	17.7661	up	up	correct
VST.US	Vistra Corp	20190116	23.71	24.345	23.66	24.25	3899181	22.3411	up	up	correct
VSTO.US	Vista Outdoor Inc	20190116	11.71	11.88	11.59	11.83	340959	11.83	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190116	10.74	10.7711	10.7364	10.76	288894	8.573	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190116	12.43	12.47	12.43	12.46	14421	10.9642	up	up	correct
VTOL.US	Bristow Group Inc	20190116	9.97	10.49	9.97	10.37	19585	31.11	up	down	incorrect
VTR.US	Ventas Inc	20190116	60.63	61.05	60.23	60.66	2319412	53.1313	up	up	correct
VVI.US	Viad Corp	20190116	51.78	52.87	51.78	52.82	69998	52.3131	up	up	correct
VVR.US	Invesco Senior Income Trust	20190116	4.05	4.06	4.05	4.05	688538	3.3101
VVV.US	Valvoline Inc	20190116	20.79	21.42	20.67	21.33	1210270	20.1553	up	up	correct
VZ.US	Verizon Communications Inc	20190116	57.93	57.93	57	57.08	13411691	50.7188	down	down	correct
W.US	Wayfair Inc	20190116	94.2	97.28	94.2	95.71	1179734	95.71	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190116	71.34	72.64	70.665	71.95	717549	70.5845	up	up	correct
WAL.US	Western Alliance Bancorporation	20190116	43.51	44.66	43.29	44.44	1443458	42.4023	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190116	25.2256	25.2256	25.02	25.2	4460	21.2959	down	up	incorrect
WAT.US	Waters Corporation	20190116	198.4	201.58	197.32	198.74	776177	198.74	up	up	correct
WBK.US	Westpac Banking Corporation	20190116	18.62	18.78	18.62	18.69	311521	16.396	up	up	correct
WBS.US	Webster Financial Corporation	20190116	52.19	53.06	51.66	53.03	679563	47.4238	up	up	correct
WBT.US	Welbilt Inc	20190116	12.56	12.92	12.56	12.74	826055	12.74	up	up	correct
WCC.US	WESCO International Inc	20190116	51.13	51.87	50.9	51.43	274581	51.43	up	up	correct
WCN.US	Waste Connections Inc	20190116	79.01	79.16	77.91	78.36	843117	76.6356	down	down	correct
WD.US	Walker & Dunlop Inc	20190116	47.83	48.48	47.12	47.89	206533	44.8996	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190116	12.25	12.3778	12.24	12.28	47098	10.3171	up	up	correct
WEC.US	WEC Energy Group Inc	20190116	69.76	70.33	69.3	70.29	1175479	64.5535	up	up	correct
WELL.US	Welltower Inc	20190116	71.89	73.12	71.89	72.59	1404177	64.266	up	down	incorrect
WES.US	Western Midstream Partners LP	20190116	30.66	31.22	30.54	30.86	234239	22.9957	up	down	incorrect
WEX.US	WEX Inc	20190116	155.71	158.67	155.64	157.51	348881	157.51	up	up	correct
WF.US	Woori Financial Group Inc	20190116	40.25	40.25	40.25	40.25	1989	36.3116
WFC.US	Wells Fargo & Company	20190116	48.15	49.34	47.99	48.94	32026431	44.6243	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190116	53.3	53.3	53.3	53.3	100	51.5613
WGO.US	Winnebago Industries Inc	20190116	29.09	30.89	29.075	30.63	1221788	29.8176	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190116	49.05	49.955	48.91	48.92	403500	46.7359	down	down	correct
WHD.US	Cactus Inc	20190116	30.21	31.51	29.9172	31.2	234561	30.383	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190116	37.3077	38.29	37.3077	37.95	59999	30.0886	up	up	correct
WHR.US	Whirlpool Corporation	20190116	124.11	124.65	122.7	123.18	466792	112.3175	down	down	correct
WIA.US	Western Asset Inflation	20190116	10.91	10.91	10.85	10.87	38731	8.7431	down	down	correct
WIT.US	Wipro Limited	20190116	5.18	5.21	5.155	5.16	684207	3.8378	down	down	correct
WIW.US	Western Asset Inflation	20190116	10.54	10.57	10.5305	10.56	86252	9.1457	up	up	correct
WK.US	Workiva Inc	20190116	37.2	37.64	36.65	37.26	149721	37.26	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20190116	73.07	76.08	72.75	74.71	1023518	71.2643	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190116	23.23	23.3099	23.01	23.1	195814	18.0468	down	up	incorrect
WM.US	Waste Management Inc	20190116	93.83	93.85	92.4794	92.7	1950563	87.8677	down	down	correct
WMB.US	The Williams Companies Inc	20190116	26.03	26.09	25.75	25.86	8669416	21.0573	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190116	9.2	9.28	9.19	9.26	213856	7.398	up	down	incorrect
WMK.US	Weis Markets Inc	20190116	48.11	48.61	47.85	48.56	91505	44.8931	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190116	25.47	25.63	25.03	25.07	168236	23.6879	down	down	correct
WMT.US	Walmart Inc	20190116	95.93	96.86	95.825	96.35	5409950	91.4328	up	up	correct
WNC.US	Wabash National Corporation	20190116	14.78	15.12	14.67	14.79	389825	13.8315	up	up	correct
WNS.US	WNS (Holdings) Limited	20190116	45.36	45.36	44.577	44.75	186616	44.75	down	down	correct
WOLF.US	Wolfspeed Inc	20190116	47.79	48.36	47.37	47.66	1186879	47.66	down	down	correct
WOR.US	Worthington Industries Inc	20190116	35.9	37.1	35.9	36.81	251201	34.2796	up	up	correct
WOW.US	WideOpenWest Inc	20190116	8.08	8.24	7.8	7.83	186454	7.83	down	down	correct
WPC.US	W. P. Carey Inc	20190116	69.16	69.74	68.955	69.66	940162	59.5249	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190116	18.97	19.2	18.89	19.11	1445202	18.3803	up	up	correct
WPP.US	WPP plc	20190116	56.47	56.91	56.16	56.42	150506	47.9791	down	down	correct
WRB.US	W. R. Berkley Corporation	20190116	74	74.96	73.76	74.89	509829	47.0595	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190116	24.06	24.29	24.05	24.17	317858	21.1332	up	up	correct
WRI.US	Weingarten Realty Investors	20190116	26.72	27.1	26.72	27.06	681993	23.2217	up	up	correct
WRK.US	WestRock Company	20190116	40.37	40.64	39.87	40.32	2548321	36.5696	down	up	incorrect
WSM.US	Williams	20190116	54.01	54.08	52.2	52.48	1672720	48.8362	down	down	correct
WSO.US	Watsco Inc	20190116	142.36	144.3	140.28	140.53	314080	127.6034	down	down	correct
WSR.US	Whitestone REIT	20190116	13.66	13.94	13.66	13.93	172049	11.4179	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190116	104.49	105.3975	104.01	104.51	265942	103.4493	up	up	correct
WTI.US	W&T Offshore Inc	20190116	5.45	5.5954	5.37	5.46	1519661	5.46	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190116	884	888.23	880.595	888.23	10103	885.4296	up	up	correct
WTRG.US	Essential Utilities Inc	20190116	33.79	34.24	33.79	33.97	688399	31.8051	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20190116	70.58	71.22	70.19	70.37	110411	68.533	down	down	correct
WTTR.US	Select Energy Services Inc	20190116	8.07	8.38	8.006	8.37	414496	8.37	up	up	correct
WU.US	The Western Union Company	20190116	17.73	17.9	17.715	17.75	4239178	15.7452	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190116	81.14	82.9	80.97	81.51	804931	79.3578	up	up	correct
WWW.US	Wolverine World Wide Inc	20190116	32.22	32.77	32.22	32.5	631800	31.2443	up	up	correct
WY.US	Weyerhaeuser Company	20190116	24.05	24.485	23.97	24.38	4155613	22.0163	up	up	correct
X.US	United States Steel Corporation	20190116	20.3	20.97	20.29	20.63	8014610	20.1933	up	down	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190116	8.41	8.61	8.25	8.44	53149	6.1653	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190116	18.03	18.51	18.03	18.38	434698	16.9893	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190116	4.64	4.74	4.64	4.69	210776	3.9951	up	up	correct
XOM.US	Exxon Mobil Corporation	20190116	71.42	72.375	71.31	71.64	12595640	59.6421	up	up	correct
XPO.US	XPO Logistics Inc	20190116	60.5718	61.6313	59.7722	60.6218	1878765	35.2862	up	down	incorrect
XPRO.US	Frank’s International NV	20190116	35.04	35.64	34.86	34.98	58483	34.98	down	down	correct
XYF.US	X Financial	20190116	5.42	5.6	5.17	5.17	18315	15.2426	down	down	correct
XYL.US	Xylem Inc	20190116	68.86	69.54	68.38	68.97	607431	66.5815	up	up	correct
Y.US	Alleghany Corporation	20190116	619.65	623.06	617.865	620	62603	606.7866	up	up	correct
YELP.US	Yelp Inc	20190116	36.11	36.83	35.08	35.75	2999527	35.75	down	down	correct
YETI.US	YETI Holdings Inc	20190116	17.58	18.07	17.15	17.5	986341	17.5	down	up	incorrect
YEXT.US	Yext Inc	20190116	14.88	15.04	14.5	14.52	760739	14.52	down	down	correct
YPF.US	YPF Sociedad Anónima	20190116	14.53	14.95	14.34	14.7	2919915	14.5868	up	up	correct
YRD.US	Yiren Digital Ltd	20190116	11.93	12.1	11.7	11.78	168686	11.78	down	down	correct
YUM.US	Yum! Brands Inc	20190116	90.25	90.69	89.65	89.83	1457173	85.2573	down	down	correct
YUMC.US	Yum China Holdings Inc	20190116	34.73	35.35	34.51	34.94	1253200	34.098	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190116	104.25	105.71	104.2	105	959567	102.7416	up	down	incorrect
ZEN.US	Zendesk Inc	20190116	63.57	64.84	62.51	62.94	1530753	62.94	down	down	correct
ZEPP.US	Zepp Health Corporation	20190116	10.22	10.23	9.95	10.1	56247	10.1	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190116	33.81	34.29	33.81	34.11	19704	33.8014	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190116	17.69	17.8	17.52	17.69	1898283	17.1254
ZTR.US	Virtus Total Return Fund Inc	20190116	9.54	9.68	9.54	9.67	76744	7.2804	up	up	correct
ZTS.US	Zoetis Inc	20190116	84.76	84.98	83.14	83.21	3880583	81.7616	down	up	incorrect
ZUO.US	Zuora Inc	20190116	20.25	20.75	19.86	20.2	1442313	20.2	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190116	24.01	24.5	23.98	24.06	334800	23.6806	up	up	correct
ZYME.US	Zymeworks Inc	20190116	16.22	16.45	15.92	16.29	1179478	16.29	up	up	correct