CollectAI

close-nyse_stocks

2019/01/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190117	69.76	71.24	69.76	70.82	1225840	69.3739	up	up	correct
AA.US	Alcoa Corporation	20190117	28.21	30.28	27.51	29.59	12073080	29.5255	up	up	correct
AAP.US	Advance Auto Parts Inc	20190117	161.99	167.42	161.5	166.28	1455093	162.2044	up	up	correct
AAT.US	American Assets Trust Inc	20190117	40.73	41.41	40.73	41.1	286237	37.6565	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190117	29.45	29.88	29.18	29.55	371729	22.9309	up	down	incorrect
ABB.US	ABB Ltd	20190117	18.85	19.275	18.8375	19.15	2765567	17.1331	up	up	correct
ABBV.US	AbbVie Inc	20190117	85.54	87.685	85.42	87.2	6438679	75.5421	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190117	77.79	78.13	76	76.08	1369660	72.2278	down	down	correct
ABEV.US	Ambev S.A	20190117	4.65	4.76	4.63	4.74	24061920	4.3109	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190117	69.92	72.13	69.69	71.09	196607	71.09	up	up	correct
ABM.US	ABM Industries Incorporated	20190117	34.85	35.27	34.53	34.96	398071	33.1215	up	up	correct
ABT.US	Abbott Laboratories	20190117	69.87	70.97	69.77	70.52	5427810	67.5651	up	up	correct
AC.US	Associated Capital Group Inc	20190117	39.32	40.19	38.95	40.11	7679	39.2825	up	down	incorrect
ACA.US	Arcosa Inc	20190117	29.41	29.87	29.36	29.78	262112	29.4072	up	up	correct
ACC.US	American Campus Communities Inc	20190117	43.02	43.46	42.81	43.05	1117783	37.7785	up	up	correct
ACCO.US	ACCO Brands Corporation	20190117	8.48	8.73	8.48	8.7	625604	7.8719	up	up	correct
ACEL.US	WS	20190117	10.05	10.07	10.05	10.05	495200	8.6859
ACH.US	Aluminum Corporation of China Limited	20190117	8.54	8.73	8.51	8.65	38239	8.65	up	up	correct
ACM.US	AECOM	20190117	29.15	29.52	29.065	29.2	921341	29.2	up	down	incorrect
ACN.US	Accenture plc	20190117	147.24	149.6199	147.24	149.12	1814674	143.166	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190117	14.13	14.13	13.94	14.05	177070	10.4871	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190117	20.59	20.8853	20.59	20.77	18972	13.8638	up	up	correct
ADM.US	Archer	20190117	43.47	43.47	42.98	43.41	2867530	39.6063	down	down	correct
ADNT.US	Adient plc	20190117	16.97	18.54	16.97	18.17	2524600	18.17	up	up	correct
ADT.US	ADT Inc	20190117	7.09	7.33	7.08	7.26	2363174	6.3387	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190117	13.43	13.6	13.43	13.54	170339	10.0343	up	up	correct
AEE.US	Ameren Corporation	20190117	66.73	67.14	66.54	67.06	1255106	62.0269	up	up	correct
AEG.US	Aegon N.V	20190117	4.99	5.08	4.99	5.04	1428275	4.3824	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190117	39.25	39.64	39	39.46	1020054	37.5395	up	up	correct
AENZ.US	Aenza S.A.A	20190117	3.24	3.35	2.9101	3.19	42652	3.19	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190117	19.91	20.26	19.72	20.05	2622104	18.3996	up	up	correct
AER.US	AerCap Holdings N.V	20190117	45.31	46.21	44.76	45.7	1566639	45.7	up	up	correct
AES.US	The AES Corporation	20190117	15.5	15.66	15.42	15.49	6409312	14.1515	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190117	12.45	12.49	12.45	12.46	40222	11.4009	up	down	incorrect
AFG.US	American Financial Group Inc	20190117	94.11	96.1	94.11	95.44	653831	70.4163	up	up	correct
AFI.US	Armstrong Flooring Inc	20190117	12.92	13.32	12.84	13.23	111468	13.23	up	up	correct
AFL.US	Aflac Incorporated	20190117	46.6	47.38	46.5839	47.32	3449610	44.0049	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190117	14.72	14.72	14.62	14.67	44422	11.8579	down	down	correct
AG.US	First Majestic Silver Corp	20190117	5.18	5.305	5.01	5.25	3557019	5.2441	up	up	correct
AGCO.US	AGCO Corporation	20190117	61.88	63.45	61.88	62.8	598257	59.7432	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190117	9.32	9.46	9.32	9.44	54960	7.5308	up	up	correct
AGI.US	Alamos Gold Inc	20190117	4.1	4.17	4.05	4.06	2216743	3.9426	down	down	correct
AGO.US	Assured Guaranty Ltd	20190117	39.66	39.94	39.45	39.55	635931	37.4825	down	down	correct
AGR.US	Avangrid Inc	20190117	49.1	49.4	48.92	49.31	356136	44.308	up	up	correct
AGRO.US	Adecoagro S.A	20190117	7.2	7.35	7.09	7.2	248530	7.2
AGS.US	PlayAGS Inc	20190117	25.03	25.425	24.8	25.12	172469	25.12	up	up	correct
AGX.US	Argan Inc	20190117	39.6	39.96	39.49	39.75	109481	35.5469	up	up	correct
AHT.US	PI	20190117	21.45	21.45	21.0214	21.37	9195	18.452	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190117	22.88	23.43	22.874	23.43	4080	19.0056	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190117	14.23	14.3	14.21	14.3	51226	11.4568	up	up	correct
AIN.US	Albany International Corp	20190117	67.1	69.19	67.05	68.8	152005	66.4676	up	up	correct
AIR.US	AAR Corp	20190117	36.61	37.55	36.61	37.35	307701	36.8548	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20190117	58.72	61.535	58.72	61	217201	57.6514	up	up	correct
AIV.US	Apartment Investment and Management Company	20190117	4.9618	5.034	4.9618	5.034	652235	4.5049	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190117	23.51	23.82	23.51	23.82	1125	20.3749	up	up	correct
AIZ.US	Assurant Inc	20190117	93.93	95.49	93.93	95.45	723094	90.2594	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190117	73.33	74.11	73.17	73.91	798139	70.2952	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190117	37.22	38.4	37.18	38.12	596349	34.3502	up	up	correct
AJX.US	Great Ajax Corp	20190117	12.65	12.83	12.57	12.77	76982	10.0578	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190117	24.37	24.37	24.1	24.29	27341	19.8114	down	down	correct
AKO.US	B	20190117	23.38	23.95	22.7	23.3	30029	20.2713	down	down	correct
AKR.US	Acadia Realty Trust	20190117	26.28	26.48	26.05	26.26	414432	24.1171	down	up	incorrect
ALB.US	Albemarle Corporation	20190117	73.84	75.73	73.55	75.29	2020815	71.9649	up	down	incorrect
ALE.US	ALLETE Inc	20190117	74.49	75.42	74.49	75.3	252919	67.6318	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190117	21.77	22.07	21.77	21.99	347074	20.2561	up	up	correct
ALG.US	Alamo Group Inc	20190117	82.36	83.88	81.975	83.31	81415	82.3114	up	down	incorrect
ALIN.US	PE	20190117	19.95	20.2399	19.5	19.75	24428	14.9223	down	down	correct
ALK.US	Alaska Air Group Inc	20190117	64.85	65.34	64.13	64.42	1404934	62.6818	down	down	correct
ALL.US	The Allstate Corporation	20190117	84.41	84.9	84.21	84.57	3475751	79.0431	up	up	correct
ALLE.US	Allegion plc	20190117	80.89	82.37	80.89	81.76	663584	79.0565	up	down	incorrect
ALLY.US	PA	20190117	25.59	25.7663	25.56	25.74	212111	25.74	up	up	correct
ALN.US	American Lorain Corporation	20190117	0.195	0.195	0.185	0.185	6500	0.185	down	down	correct
ALP.US	PQ	20190117	24.7	24.91	24.65	24.8852	16169	21.5872	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20190117	47.33	48.85	47.33	48.32	1294000	45.9266	up	up	correct
ALV.US	Autoliv Inc	20190117	76.88	77.91	76.1	77.78	690916	72.8298	up	up	correct
ALX.US	Alexander's Inc	20190117	318.26	319.645	318.26	319.62	2761	265.9934	up	up	correct
AM.US	Antero Midstream Corporation	20190117	12.33	12.64	12.2755	12.59	897538	8.12	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190117	18.77	18.98	18.75	18.9	207133	18.9	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190117	14.09	14.46	14.09	14.11	828342	13.042	up	up	correct
AMCR.US	Amcor plc	20190117	9.57	9.57	9.57	9.57	8000	8.338
AME.US	AMETEK Inc	20190117	70.14	71.47	69.945	71.23	974430	69.8107	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190117	106	107.69	104.89	107.06	473144	105.078	up	down	incorrect
AMH.US	PH	20190117	22.9	23.19	22.86	23.05	8716	19.3284	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190117	60.89	62.0705	60.47	61.76	248746	61.76	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190117	15.35	15.88	15.35	15.88	6761	14.7293	up	up	correct
AMP.US	Ameriprise Financial Inc	20190117	117.07	119.55	115.56	118.59	872486	110.4844	up	down	incorrect
AMPY.US	Amplify Energy Corp	20190117	9.84	9.95	9.68	9.88	188666	9.88	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190117	64.01	64.72	63.53	63.95	76118	63.95	down	down	correct
AMRC.US	Ameresco Inc	20190117	14.91	15.06	14.9	15.03	61598	15.03	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190117	12.43	12.66	12.25	12.49	735361	12.49	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190117	163.78	164.93	163.06	164.38	1322754	155.4087	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190117	15.61	15.97	15.59	15.84	2658432	14.7017	up	up	correct
AN.US	AutoNation Inc	20190117	37.58	37.99	37.48	37.68	443417	37.68	up	up	correct
ANET.US	Arista Networks Inc	20190117	219.79	222.15	219.64	221.03	2747060	55.2575	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190117	19.32	20.03	19.3	19.76	1709627	18.6059	up	down	incorrect
ANH.US	PC	20190117	24.48	24.54	24.43	24.5026	3955	20.6222	up	up	correct
ANTM.US	Anthem Inc	20190117	261.81	263.7663	260.88	261.89	1199576	252.383	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190117	7.87	7.94	7.86	7.94	417606	6.295	up	up	correct
AON.US	Aon plc	20190117	150.36	152.89	150.36	152.5	800068	148.4869	up	up	correct
AOS.US	A. O. Smith Corporation	20190117	45.49	46.59	45.4	46.48	1106805	43.9501	up	up	correct
AP.US	Ampco	20190117	4.15	4.2	4.15	4.2	31554	4.2	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190117	22.49	22.99	22.3521	22.81	308573	16.7652	up	up	correct
APD.US	Air Products and Chemicals Inc	20190117	154.19	156	154.1	155.98	1899102	146.9683	up	up	correct
APH.US	Amphenol Corporation	20190117	80.96	82.18	80.83	81.83	1582014	39.7437	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190117	15.68	15.805	15.67	15.72	1039995	14.3611	up	up	correct
APO.US	PB	20190117	24.27	24.27	24.01	24.151	10479	20.1623	down	down	correct
APRN.US	Blue Apron Holdings Inc	20190117	1.43	1.43	1.2	1.28	413555	19.2	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190117	16.78	17	16.25	16.48	351666	13.0548	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190117	10.5	10.68	10.5	10.58	183718	9.3891	up	up	correct
AQNA.US	AQNA	20190117	25.5	25.59	25.3301	25.59	13689	21.4768	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190117	9.63	9.87	9.58	9.76	793864	9.76	up	up	correct
AR.US	Antero Resources Corporation	20190117	10.66	10.82	10.39	10.76	3724803	10.76	up	up	correct
ARC.US	ARC Document Solutions Inc	20190117	2.68	2.79	2.6401	2.69	204597	2.5522	up	up	correct
ARCH.US	Arch Resources Inc	20190117	81.01	86.26	81.01	85.94	212873	82.9707	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190117	8.6	8.74	8.59	8.61	261544	8.0181	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190117	14.33	14.41	14.33	14.41	111999	11.1369	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190117	121.54	122.82	121.48	122.75	1019845	114.2258	up	up	correct
ARES.US	Ares Management Corporation	20190117	19.56	19.89	19.32	19.8	348077	17.6385	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190117	25.09	25.19	25.09	25.19	2136	20.8277	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190117	66.24	66.725	65.45	65.97	130825	61.3834	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190117	17.63	17.77	17.59	17.77	1155825	12.9245	up	up	correct
ARL.US	American Realty Investors Inc	20190117	13.1	13.29	12.74	12.74	1385	12.74	down	down	correct
ARLO.US	Arlo Technologies Inc	20190117	7.72	7.94	7.62	7.88	1157032	7.88	up	up	correct
ARMK.US	Aramark	20190117	31.55	31.87	31.16	31.44	1906171	30.2161	down	down	correct
AROC.US	Archrock Inc	20190117	9.39	9.6	9.35	9.57	732373	7.7424	up	down	incorrect
ARW.US	Arrow Electronics Inc	20190117	73.05	74.66	72.76	74.17	438584	74.17	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190117	9.4	9.45	9.37	9.43	19823	9.3927	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190117	4.79	4.95	4.78	4.92	124147	4.8797	up	up	correct
ASG.US	Liberty All	20190117	4.86	4.93	4.86	4.91	184753	3.7035	up	up	correct
ASGN.US	ASGN Incorporated	20190117	60.16	61.42	60	60.93	375922	60.93	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190117	75.9	77.22	75.62	76.59	800734	73.4331	up	up	correct
ASIX.US	AdvanSix Inc	20190117	28.09	28.87	28.09	28.66	148244	28.5855	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190117	2.77	2.8799	2.67	2.73	45528	2.73	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190117	175.48	178.08	174.035	177.22	25746	167.4599	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190117	3.78	3.83	3.72	3.78	1225336	3.4209
ATCO.US	PI	20190117	23.22	23.46	23.22	23.3887	2850	18.3333	up	up	correct
ATEN.US	A10 Networks Inc	20190117	6.45	6.47	6.34	6.41	306995	6.3906	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190117	47.73	48.47	47.73	47.93	498574	47.93	up	up	correct
ATHM.US	Autohome Inc	20190117	69.05	71.9	69.05	71.2	660049	69.9376	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190117	24.37	25.2	24.36	24.98	1156678	24.98	up	up	correct
ATKR.US	Atkore Inc	20190117	21.83	22.13	21.6	21.99	227737	21.99	up	up	correct
ATO.US	Atmos Energy Corporation	20190117	94.21	95.15	94.07	94.99	666641	89.2253	up	down	incorrect
ATR.US	AptarGroup Inc	20190117	94.39	96.1688	94.38	95.93	265504	92.5341	up	down	incorrect
ATTO.US	Atento S.A	20190117	4.21	4.31	4.1	4.29	156987	21.5662	up	up	correct
ATUS.US	Altice USA Inc	20190117	17.95	18.64	17.95	18.55	7708024	18.55	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20190117	12.58	12.71	12.48	12.51	2528944	12.0615	down	down	correct
AUD.US	Audacy Inc	20190117	7.07	7.26	7.01	7.16	763463	6.8206	up	up	correct
AUST.US	Austin Gold Corp.	20190117	15.29	15.33	15.29	15.33	1144	15.33	up	up	correct
AUY.US	Yamana Gold Inc	20190117	2.42	2.455	2.4	2.43	6691394	2.3256	up	up	correct
AVA.US	Avista Corporation	20190117	40.72	41.34	40.72	41.31	585631	36.7684	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20190117	6.84	6.84	6.73	6.78	129245	5.8091	down	down	correct
AVB.US	AvalonBay Communities Inc	20190117	182.14	183.75	181.94	183.34	430113	168.0898	up	up	correct
AVD.US	American Vanguard Corporation	20190117	16.74	17	16.7	16.99	138210	16.7775	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20190117	13.64	13.72	13.56	13.72	174962	10.1528	up	up	correct
AVLR.US	Avalara Inc	20190117	39.76	40.659	39.4	40.3	219295	39.9207	up	up	correct
AVNS.US	Avanos Medical Inc	20190117	44.35	45.71	44.35	45.36	368691	45.36	up	down	incorrect
AVNT.US	Avient Corporation	20190117	30.72	31.24	30.67	31.01	651575	28.816	up	up	correct
AVY.US	Avery Dennison Corporation	20190117	93.06	94.94	92.77	94.82	917789	90.0301	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20190117	15.53	15.67	15.15	15.28	945828	15.28	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190117	11.07	11.12	11.02	11.09	227990	9.0786	up	up	correct
AWI.US	Armstrong World Industries Inc	20190117	62.67	64.32	62.57	64.1	229900	62.3459	up	down	incorrect
AWK.US	American Water Works Company Inc	20190117	91.54	92.93	91.54	92.56	829772	88.2467	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20190117	5.5	5.51	5.48	5.49	195729	4.2256	down	down	correct
AWR.US	American States Water Company	20190117	64.53	65.55	64.4868	65.42	169089	62.3924	up	up	correct
AX.US	Axos Financial Inc	20190117	27.76	27.76	27.15	27.46	619494	27.46	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190117	13.8	14.22	13.73	14.16	1896196	14.16	up	up	correct
AXP.US	American Express Company	20190117	99.41	100.24	98.565	99.49	5693263	95.612	up	up	correct
AXR.US	AMREP Corporation	20190117	6.36	6.36	6.36	6.36	267	6.36
AXS.US	PE	20190117	23.09	23.19	22.96	23.04	41839	19.792	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190117	24.84	25.23	24.59	25.21	1665800	25.21	up	down	incorrect
AYI.US	Acuity Brands Inc	20190117	116.59	118.98	116.21	118.33	491191	116.9739	up	up	correct
AYX.US	Alteryx Inc	20190117	67.89	72.04	67.59	70.81	821648	70.81	up	up	correct
AZO.US	AutoZone Inc	20190117	832.58	848.995	830.46	842.31	245851	842.31	up	up	correct
AZRE.US	Azure Power Global Limited	20190117	8.7257	8.86	8.6	8.86	9552	8.86	up	up	correct
AZUL.US	Azul S.A	20190117	29.29	29.775	28.85	29.48	542951	29.48	up	up	correct
AZZ.US	AZZ Inc	20190117	44.05	45.38	44.05	45.25	202561	43.0853	up	up	correct
B.US	Barnes Group Inc	20190117	55.44	57.67	55.44	57.34	164726	55.1165	up	up	correct
BA.US	The Boeing Company	20190117	350.75	363.83	350.73	359.09	4270365	348.9265	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20190117	152.11	158.55	151.9	155.97	16153190	155.97	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190117	13.25	13.25	13.18	13.23	19468	11.9151	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190117	46.95	47.83	46.85	47.54	660356	45.3383	up	up	correct
BAK.US	Braskem S.A	20190117	25.37	25.43	25.13	25.32	539745	20.0713	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190117	40.6224	41.5059	40.5331	41.3868	1463712	26.6081	up	up	correct
BANC.US	PE	20190117	25.4382	25.52	25.322	25.3884	3281	20.7135	down	down	correct
BAP.US	Credicorp Ltd	20190117	231.47	234.255	230.94	233.59	196352	200.8516	up	up	correct
BAX.US	Baxter International Inc	20190117	68.21	69.39	68.145	69.12	6282432	66.6882	up	up	correct
BB.US	BlackBerry Limited	20190117	7.65	7.7	7.5657	7.69	2543406	7.69	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190117	12.82	13.29	12.64	12.94	658555	12.5321	up	up	correct
BBD.US	Banco Bradesco S.A	20190117	9.1488	9.3636	9.1405	9.3058	16605594	6.7356	up	up	correct
BBDC.US	Barings BDC Inc	20190117	9.67	9.75	9.6	9.67	299314	7.8628
BBDO.US	Banco Bradesco S.A	20190117	9.8748	9.995	9.8748	9.9301	1198	8.7701	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190117	14.13	14.19	14.06	14.11	30064	12.6915	down	down	correct
BBL.US	BHP Group	20190117	41.05	41.91	41.01	41.67	735948	33.5997	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190117	21.6	21.72	21.55	21.63	146908	18.3623	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190117	33.52	33.92	33.4386	33.72	8186	33.0636	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190117	5.79	5.84	5.74	5.79	4043688	5.0571
BBW.US	Build	20190117	5.01	5.07	4.91	4.98	28321	4.6897	down	down	correct
BBWI.US	Bath Body Works Inc	20190117	21.5381	22.023	21.5381	21.8209	2955414	19.89	up	down	incorrect
BBY.US	Best Buy Co. Inc	20190117	56.38	58.1	56.03	57.82	3293590	53.3711	up	up	correct
BCC.US	Boise Cascade Company	20190117	25.33	26.3	25.33	26.05	415278	22.0416	up	down	incorrect
BCE.US	BCE Inc	20190117	41.75	41.98	41.624	41.88	771264	35.2773	up	up	correct
BCH.US	Banco de Chile	20190117	30.32	30.83	30.03	30.8	24563	27.4436	up	up	correct
BCO.US	The Brink's Company	20190117	70.94	71.25	70.37	70.78	310383	68.6489	down	down	correct
BCS.US	Barclays PLC	20190117	8.28	8.43	8.23	8.37	3196282	7.5808	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190117	7.63	7.739	7.6	7.67	292110	6.3734	up	up	correct
BDC.US	Belden Inc	20190117	51.7	52.805	51.32	52.49	402247	51.8222	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190117	8.25	8.35	8.25	8.31	360166	6.5062	up	up	correct
BDN.US	Brandywine Realty Trust	20190117	13.8	13.99	13.8	13.94	2649965	11.8245	up	up	correct
BDX.US	Becton Dickinson and Company	20190117	235.09	237.11	232.002	236.11	1651400	226.9942	up	up	correct
BE.US	Bloom Energy Corporation	20190117	12.86	13.48	12.6	13.11	436643	13.11	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190117	11.75	11.75	11.39	11.5	156108	7.4223	down	down	correct
BEN.US	Franklin Resources Inc	20190117	30.68	31.36	30.58	31.07	2609984	27.6828	up	up	correct
BERY.US	Berry Global Group Inc	20190117	50.09	50.6	49.73	50.36	996072	50.36	up	up	correct
BEST.US	BEST Inc	20190117	4.96	5.189	4.8	4.96	677000	4.96
BF.US	B	20190117	45.32	45.52	45.17	45.45	2226595	44.4673	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20190117	113.34	114.89	113.34	114.39	160500	114.39	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190117	12.84	12.89	12.84	12.89	83563	11.2161	up	up	correct
BFS.US	Saul Centers Inc	20190117	50.57	52.97	50.3637	52.61	36560	45.5403	up	down	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20190117	12.55	12.55	12.44	12.46	33387	11.169	down	down	correct
BG.US	Bunge Limited	20190117	52.84	52.84	51.24	52.34	2446700	47.1605	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190117	17.08	17.12	16.87	17	79701	12.8375	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190117	8.641	8.69	8.6301	8.65	56505	2.0768	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190117	11.76	11.87	11.7	11.8	230325	9.5485	up	down	incorrect
BGS.US	B&G Foods Inc	20190117	29.4	29.93	29.1	29.24	722038	23.4904	down	down	correct
BGSF.US	BGSF Inc	20190117	22.29	22.733	21.77	22.24	48090	19.6927	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190117	12	12.03	11.99	12.03	78360	9.8792	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190117	5.22	5.2738	5.22	5.25	466291	4.2984	up	up	correct
BH.US	Biglari Holdings Inc	20190117	120.69	120.69	117.75	119.46	5647	119.46	down	down	correct
BHC.US	Bausch Health Companies Inc	20190117	22.23	23.175	22.16	23.03	3289947	23.03	up	up	correct
BHE.US	Benchmark Electronics Inc	20190117	23.26	23.46	23.08	23.25	446842	21.7051	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190117	12.78	12.78	12.68	12.71	138848	10.8372	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20190117	28.57	28.79	28.57	28.76	231275	26.0718	up	up	correct
BHP.US	BHP Group	20190117	47.1	48.14	47.1	47.85	2157656	39.5971	up	up	correct
BHR.US	PD	20190117	10.13	10.31	10.0648	10.24	203806	2.5849	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190117	15.27	15.27	15.27	15.27	107	13.836
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190117	35.44	38.3	35	37.56	479475	37.56	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190117	10.46	10.5799	10.46	10.54	128462	9.4495	up	up	correct
BIG.US	Big Lots Inc	20190117	30.71	31.58	30.59	31.57	822511	28.1855	up	up	correct
BIO.US	Bio	20190117	236.23	239.65	235.44	237.84	248192	237.84	up	up	correct
BIT.US	BlackRock Multi	20190117	15.96	16.11	15.96	16.11	69870	12.4719	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190117	24.98	24.98	24.31	24.45	1376891	24.45	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190117	49.94	51.58	49.79	51.53	7595502	47.4114	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190117	8.23	8.265	8.045	8.1	1463912	8.1	down	down	correct
BKE.US	The Buckle Inc	20190117	17.45	17.98	17.44	17.87	434161	12.6279	up	up	correct
BKH.US	Black Hills Corporation	20190117	64.11	64.88	64.04	64.78	218863	58.8496	up	up	correct
BKI.US	Black Knight Inc	20190117	48.18	48.89	48.095	48.31	669508	48.31	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190117	13.62	13.69	13.61	13.69	28954	11.971	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190117	5.81	5.8281	5.7946	5.82	243527	4.8227	up	up	correct
BKU.US	BankUnited Inc	20190117	32.89	33.12	32.6	33.01	1266276	30.4261	up	up	correct
BLD.US	TopBuild Corp	20190117	47.86	48.74	47.73	48.31	236609	48.31	up	up	correct
BLDR.US	Builders FirstSource Inc	20190117	12.12	12.63	12.12	12.5	826334	12.5	up	down	incorrect
BLE.US	BlackRock Municipal Income Trust II	20190117	13.53	13.6346	13.51	13.53	67642	11.763
BLK.US	BlackRock Inc	20190117	411	416.94	403.69	412.52	917150	382.8059	up	up	correct
BLL.US	Ball Corporation	20190117	48.63	49.6	48.535	49.5	2477037	48.3363	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190117	14.12	14.12	14.07	14.1	52963	11.4017	down	up	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190117	17.98	18.28	17.96	18.21	84833	14.6258	up	up	correct
BMA.US	Banco Macro S.A	20190117	49.87	51.795	48.715	51.66	225285	49.242	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190117	38.79	40.011	38.78	39.25	25595	33.2617	up	up	correct
BMI.US	Badger Meter Inc	20190117	51.51	52.325	51.51	52.16	154459	50.6679	up	up	correct
BML.US	PL	20190117	20.72	20.87	20.72	20.84	16029	18.3132	up	down	incorrect
BMO.US	Bank of Montreal	20190117	71.31	72.37	71.22	72.11	432112	62.9807	up	up	correct
BMY.US	Bristol	20190117	49.16	49.885	48.4708	49.6	21202471	45.4429	up	down	incorrect
BNED.US	Barnes & Noble Education Inc	20190117	5.33	5.33	5.11	5.16	270388	5.16	down	down	correct
BNS.US	The Bank of Nova Scotia	20190117	54.21	55.26	54.18	55.1	731723	47.6463	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190117	12.56	12.58	12.53	12.53	4028	11.0126	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190117	9.95	10.0327	9.94	10.01	240542	8.3061	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20190117	21.57	22.14	20.94	22.05	727048	22.05	up	up	correct
BOX.US	Box Inc	20190117	19	19.62	18.86	19.55	805762	19.55	up	up	correct
BP.US	BP p.l.c	20190117	39.82	40.33	39.745	40.13	4345280	33.2704	up	down	incorrect
BPMP.US	BP Midstream Partners LP	20190117	16.727	16.93	16.72	16.79	109038	12.3879	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190117	22.6	23.98	22.5216	23.11	350483	19.7031	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190117	99.27	100.65	99.16	100.11	438323	95.198	up	down	incorrect
BRC.US	Brady Corporation	20190117	45.61	45.96	45.51	45.81	452348	43.6464	up	down	incorrect
BRFS.US	BRF S.A	20190117	6.15	6.385	6.12	6.36	3212283	6.36	up	up	correct
BRK.US	B	20190117	197.7	199.41	196.46	198.78	4160991	198.78	up	down	incorrect
BRO.US	Brown & Brown Inc	20190117	28.2	28.42	28.03	28.18	1222515	27.4797	down	down	correct
BRSP.US	Brightspire Capital Inc	20190117	16.4	16.74	16.4	16.58	158300	13.7346	up	down	incorrect
BRT.US	BRT Apartments Corp	20190117	13.14	13.2	13.01	13.18	27426	10.9527	up	up	correct
BRW.US	Voya Prime Rate Trust	20190117	4.71	4.73	4.69	4.7	389034	4.1766	down	down	correct
BRX.US	Brixmor Property Group Inc	20190117	15.97	16.16	15.92	16.1	1829200	14.0194	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190117	21.85	21.85	21.7532	21.85	5154	18.8343
BSAC.US	Banco Santander	20190117	31.16	31.55	30.76	31.34	470599	27.5249	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190117	12.1438	12.3968	12.0367	12.28	822099	10.4509	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190117	11.57	11.76	11.48	11.6	608834	10.8716	up	up	correct
BSM.US	Black Stone Minerals L.P	20190117	16.05	16.1608	16.05	16.12	56353	12.4674	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190117	6.68	6.9	6.66	6.85	1934485	6.3024	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190117	29.95	30.44	29.915	30.33	73937	24.2072	up	up	correct
BTA.US	BlackRock Long	20190117	11.36	11.36	11.28	11.34	19460	9.8396	down	down	correct
BTCM.US	BIT Mining Limited	20190117	12.43	13.17	12.2656	13	58717	13	up	up	correct
BTI.US	British American Tobacco p.l.c	20190117	32.45	32.91	32.39	32.74	3286400	26.1465	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190117	33	33.1034	32.35	32.42	98792	26.4298	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190117	21.63	21.69	21.59	21.65	104024	19.7924	up	up	correct
BTU.US	Peabody Energy Corporation	20190117	32.45	34.15	32.45	34.14	908662	31.2652	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190117	11.67	11.72	11.64	11.67	320041	9.5562
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190117	19.66	19.81	19.5	19.68	36379	16.3438	up	up	correct
BURL.US	Burlington Stores Inc	20190117	164.28	168.33	164.28	167.93	462000	167.93	up	up	correct
BV.US	BrightView Holdings Inc	20190117	14.52	14.66	14.07	14.24	491900	14.24	down	up	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20190117	29.55	30.4	29.55	30.35	40700	29.9668	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190117	15.2	15.59	15.1833	15.42	756951	15.3361	up	down	incorrect
BWA.US	BorgWarner Inc	20190117	39.63	40.21	39.275	40.08	1418497	38.0444	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190117	10.87	10.91	10.84	10.91	43649	8.9005	up	down	incorrect
BWXT.US	BWX Technologies Inc	20190117	41.85	43.2	41.6	43.03	900500	41.2887	up	up	correct
BX.US	The Blackstone Group Inc	20190117	32.42	33.07	32.38	32.64	2815667	29.0903	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190117	27.67	28.53	27.6	28.31	94856	28.31	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20190117	33.13	33.2861	33.04	33.26	555370	26.3561	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190117	12.81	12.885	12.78	12.87	157903	10.7687	up	down	incorrect
BXP.US	Boston Properties Inc	20190117	119.77	120.89	119.35	120.42	608935	108.9678	up	down	incorrect
BY.US	Byline Bancorp Inc	20190117	17.58	17.84	17.54	17.71	34873	17.2802	up	up	correct
BYD.US	Boyd Gaming Corporation	20190117	25.63	26.11	25.56	25.81	1056977	25.5572	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190117	13	13	12.97	12.98	25138	11.4196	down	down	correct
BZH.US	Beazer Homes USA Inc	20190117	11.75	11.97	11.68	11.82	305077	11.82	up	up	correct
C.US	PN	20190117	26.56	26.72	26.43	26.62	144892	26.62	up	up	correct
CAAP.US	Corporación América Airports S.A	20190117	6.7	6.7	6.33	6.5	89456	6.5	down	down	correct
CABO.US	Cable One Inc	20190117	844.19	850.67	828.75	840.74	32957	825.9416	down	down	correct
CACI.US	CACI International Inc	20190117	149.93	153.945	149.93	153.56	227397	153.56	up	up	correct
CAE.US	CAE Inc	20190117	19.75	20.05	19.66	19.99	64018	19.66	up	down	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20190117	19	19.31	18.95	19.1	127120	15.609	up	up	correct
CAG.US	Conagra Brands Inc	20190117	21.21	21.37	20.94	21.24	7652778	19.3715	up	up	correct
CAH.US	Cardinal Health Inc	20190117	48.19	48.737	47.69	48.17	2532843	43.3709	down	down	correct
CAI.US	PB	20190117	24.299	24.41	24.299	24.41	1093	19.5164	up	up	correct
CAJ.US	Canon Inc	20190117	27.88	28.06	27.74	27.99	283887	25.1395	up	up	correct
CAL.US	Caleres Inc	20190117	30.12	30.51	29.8	30.16	318660	28.3961	up	down	incorrect
CALX.US	Calix Inc	20190117	9.79	10.18	9.73	10.05	422165	10.05	up	up	correct
CANG.US	Cango Inc	20190117	7.08	7.1416	6.99	6.99	4849	5.7741	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190117	16.29	16.7051	16.12	16.51	29200	11.5522	up	up	correct
CARS.US	Cars.com Inc	20190117	25.9	26.03	24.09	24.71	2961123	24.71	down	up	incorrect
CAT.US	Caterpillar Inc	20190117	130.47	135.9	129.16	134.54	6878543	125.0937	up	down	incorrect
CATO.US	The Cato Corporation	20190117	14.66	15.2	14.66	15.16	202812	13.1935	up	up	correct
CB.US	Chubb Limited	20190117	133.02	133.67	132.2	132.86	2090823	124.7354	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190117	23.8	24.11	23.79	24.02	810240	22.2891	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190117	8.6138	8.72	8.5908	8.72	42770	7.0853	up	up	correct
CBL.US	PE	20190117	12.5	12.85	12.5	12.83	58893	12.83	up	up	correct
CBRE.US	CBRE Group Inc	20190117	42.64	43.86	42.64	43.75	1291499	43.75	up	up	correct
CBT.US	Cabot Corporation	20190117	45.47	46.97	45.47	46.56	402729	42.4571	up	up	correct
CBU.US	Community Bank System Inc	20190117	62.81	63.8	62.8	63.68	227200	59.0166	up	up	correct
CBZ.US	CBIZ Inc	20190117	20.12	20.45	20.12	20.34	117118	20.34	up	up	correct
CC.US	The Chemours Company	20190117	33.66	34.55	33.66	34.12	1718015	29.5288	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190117	107.21	108.01	106.76	107.62	1488452	97.8651	up	up	correct
CCJ.US	Cameco Corporation	20190117	12.35	12.35	11.79	11.83	4290421	11.6524	down	down	correct
CCK.US	Crown Holdings Inc	20190117	47.89	48.05	47.09	47.6	1926267	47.2332	down	up	incorrect
CCL.US	Carnival Corporation & plc	20190117	52.6	53.66	52.5625	53.54	3157829	50.82	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190117	3.03	3.03	3	3	296	3	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190117	5.46	5.62	5.41	5.43	45772	5.43	down	down	correct
CCS.US	Century Communities Inc	20190117	21.44	21.71	21.16	21.25	363832	21.1221	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20190117	26.94	27.15	26.8	27.01	230162	22.09	up	up	correct
CCZ.US	Comcast Holdings Corp	20190117	48.7601	48.7601	48.76	48.76	918	46.1169	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190117	36.51	37.745	36.4	37.39	307249	37.39	up	down	incorrect
CDE.US	Coeur Mining Inc	20190117	4.55	4.57	4.22	4.48	4675279	4.48	down	down	correct
CDR.US	PC	20190117	18.41	18.75	18.41	18.75	3732	14.8945	up	up	correct
CE.US	Celanese Corporation	20190117	93.91	96.17	93.46	96.16	2102000	90.0554	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190117	29.35	30.05	29.35	30.01	11032	29.4914	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190117	23.57	23.57	23.57	23.57	212	21.5881
CEIX.US	CONSOL Energy Inc	20190117	32.55	34.1	32.55	34.03	280849	34.03	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190117	6.685	6.8	6.5717	6.8	6582	5.7681	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190117	61.55	61.8	61.2	61.25	65220	45.8182	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190117	8.08	8.1361	8.02	8.1	86264	53.2529	up	up	correct
CEPU.US	Central Puerto S.A	20190117	10.12	10.29	10.04	10.2	87078	9.9456	up	down	incorrect
CEQP.US	P	20190117	9	9	9	9	0	6.6138
CF.US	CF Industries Holdings Inc	20190117	42.53	44.04	42.49	43.79	1647822	40.0743	up	up	correct
CFX.US	Colfax Corporation	20190117	21.98	22.9123	21.85	22.73	1550264	22.73	up	down	incorrect
CFXA.US	Colfax Corporation	20190117	107.15	109.01	107.15	109.01	203300	97.4507	up	up	correct
CGA.US	China Green Agriculture Inc	20190117	0.5203	0.5511	0.51	0.5302	139187	6.3624	up	up	correct
CGAU.US	Centerra Gold Inc	20190117	4.67	4.7	4.65	4.68	14900	4.5054	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190117	30.85	31.5	30.85	31.44	211627	27.9467	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190117	67.46	67.97	67.16	67.39	1717168	64.9868	down	down	correct
CHE.US	Chemed Corporation	20190117	286.01	289.81	284.66	284.82	159529	282.2481	down	down	correct
CHGG.US	Chegg Inc	20190117	32.76	33.54	32.65	33.38	1345263	33.38	up	up	correct
CHH.US	Choice Hotels International Inc	20190117	74.37	74.97	73.8	74.7	334212	73.4299	up	up	correct
CHK.US	PD	20190117	50.08	51.25	49.4846	50.2	5258	41.3461	up	up	correct
CHN.US	The China Fund Inc	20190117	17.9	18.33	17.9	18.18	64239	10.4769	up	up	correct
CHRA.US	Charah Solutions Inc	20190117	6.95	6.95	6.51	6.7	19540	6.7	down	down	correct
CHS.US	Chico's FAS Inc	20190117	6.01	6.17	6.01	6.12	2252198	5.3848	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190117	34.44	34.62	34.37	34.54	91547	30.7978	up	up	correct
CI.US	Cigna Corporation	20190117	195.41	196.72	193.09	194.5	2536671	190.9714	down	down	correct
CIA.US	Citizens Inc	20190117	7.66	7.8	7.65	7.71	57458	7.71	up	up	correct
CIB.US	Bancolombia S.A	20190117	43.46	43.85	43.04	43.46	1267533	40.1613
CIEN.US	Ciena Corporation	20190117	37.82	38.48	37.59	38.04	2489241	38.04	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190117	2.25	2.27	2.24	2.25	103735	1.7966
CIG.US	Companhia Energética de Minas Gerais	20190117	3.65	3.745	3.64	3.73	2088605	3.1067	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190117	14.93	15.0119	14.92	14.96	135687	12.6248	up	up	correct
CIM.US	PD	20190117	24.79	24.79	24.64	24.7	472445	18.7558	down	down	correct
CINR.US	Ciner Resources LP	20190117	24.28	24.59	24.25	24.53	6039	21.1631	up	up	correct
CIO.US	PA	20190117	22.451	22.75	22.0668	22.4	7605	18.6176	down	up	incorrect
CIR.US	CIRCOR International Inc	20190117	25.95	26.96	25.77	26.54	148314	26.54	up	down	incorrect
CL.US	Colgate	20190117	62.12	62.5	61.9101	62	3549435	57.7411	down	down	correct
CLB.US	Core Laboratories N.V	20190117	68.09	68.71	66.555	68.28	827013	65.0499	up	up	correct
CLF.US	Cleveland	20190117	8.65	9.125	8.6099	9.05	7238046	7.8822	up	up	correct
CLH.US	Clean Harbors Inc	20190117	55.7	56.89	55.7	56.44	378317	56.44	up	up	correct
CLI.US	Mack	20190117	20.02	20.53	20.02	20.52	501246	19.265	up	up	correct
CLPR.US	Clipper Realty Inc	20190117	13.26	13.45	13.26	13.33	21352	11.5972	up	down	incorrect
CLR.US	Continental Resources Inc	20190117	46.55	47.91	46.32	47.5	1866130	46.7655	up	down	incorrect
CLS.US	Celestica Inc	20190117	9.13	9.23	8.93	9.18	526546	9.18	up	up	correct
CLW.US	Clearwater Paper Corporation	20190117	29.66	30.55	29.66	30	158846	30	up	up	correct
CLX.US	The Clorox Company	20190117	152.1	152.59	151	151.98	734208	141.3207	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190117	81	82.14	80.8596	81.81	272576	70.7023	up	up	correct
CMA.US	Comerica Incorporated	20190117	78.12	79.8	77.45	79.7	2386170	69.2393	up	up	correct
CMC.US	Commercial Metals Company	20190117	15.86	16.54	15.86	16.33	1671810	15.3498	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190117	6.24	6.44	6.2	6.34	527016	3.3196	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20190117	511.91	521.44	509.01	517.66	753534	517.66	up	down	incorrect
CMI.US	Cummins Inc	20190117	140.51	145.61	140.51	145.1	1259411	133.7215	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190117	7.19	7.23	7.17	7.23	872658	5.7516	up	up	correct
CMP.US	Compass Minerals International Inc	20190117	45.62	47.45	45.42	47.21	413244	40.9936	up	up	correct
CMRE.US	PE	20190117	23.05	23.1491	22.98	23	26678	18.0485	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190117	24.54	24.7	24.3501	24.7	23997	21.0546	up	down	incorrect
CMSC.US	CMS Energy Corp	20190117	24.92	25.05	24.9	24.92	9448	21.4425
CMU.US	MFS High Yield Municipal Trust	20190117	4.33	4.35	4.33	4.35	40172	3.7853	up	up	correct
CNA.US	CNA Financial Corporation	20190117	45.25	45.85	45.1238	45.83	307520	37.1408	up	up	correct
CNC.US	Centene Corporation	20190117	125.36	126.32	124.56	125.27	1989288	62.635	down	down	correct
CNF.US	CNFinance Holdings Limited	20190117	5.65	5.96	5.52	5.96	6707	5.96	up	down	incorrect
CNHI.US	CNH Industrial N.V	20190117	9.91	10.15	9.9	10.09	950733	9.538	up	up	correct
CNI.US	Canadian National Railway Company	20190117	81.51	82.26	81.04	82.09	787624	76.643	up	up	correct
CNK.US	Cinemark Holdings Inc	20190117	40.01	40.455	39.75	40.32	1474925	38.2842	up	down	incorrect
CNMD.US	CONMED Corporation	20190117	67.08	68.2	67.08	67.86	181139	66.1909	up	up	correct
CNNE.US	Cannae Holdings Inc	20190117	18.06	18.37	18.06	18.18	155272	18.18	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20190117	29.48	29.67	29.4002	29.54	3699634	26.7286	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190117	27.21	27.68	27	27.4	5681832	21.8254	up	down	incorrect
CNR.US	Cornerstone Building Brands Inc	20190117	7.28	7.54	7.21	7.53	1007112	3.6042	up	up	correct
CNS.US	Cohen & Steers Inc	20190117	35.7	36.265	35.7	36.22	47796	31.6112	up	down	incorrect
CNX.US	CNX Resources Corporation	20190117	13.01	13.315	12.97	13.28	2116295	13.28	up	up	correct
CO.US	Global Cord Blood Corporation	20190117	5.9	6	5.86	5.97	97982	5.97	up	up	correct
COE.US	China Online Education Group	20190117	7.2	7.69	7.04	7.69	8615	7.69	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190117	24.9	25.365	24.83	25.26	4924398	23.8322	up	up	correct
COLD.US	Americold Realty Trust	20190117	27.68	28.08	27.68	28.08	842044	26.2755	up	up	correct
COO.US	The Cooper Companies Inc	20190117	272.23	274.45	267.21	267.5	542645	267.3555	down	up	incorrect
COP.US	ConocoPhillips	20190117	65.06	67.17	65.01	67.06	5997444	61.1672	up	up	correct
COR.US	CoreSite Realty Corporation	20190117	92.65	93.5	92.28	93.2	267489	82.692	up	up	correct
CORR.US	PA	20190117	24.5	24.5	24.3272	24.5	9145	19.0161
COTY.US	Coty Inc	20190117	7.15	7.44	7.11	7.43	6166910	7.034	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190117	192.25	196.19	191.7	195.07	2791605	36.1955	up	up	correct
CPA.US	Copa Holdings S.A	20190117	87.1	89.8	87.1	88.66	378300	85.5163	up	up	correct
CPB.US	Campbell Soup Company	20190117	35.31	35.95	35.14	35.78	3095647	32.8317	up	up	correct
CPE.US	Callon Petroleum Company	20190117	8.24	8.295	8.05	8.22	595154	82.2	down	down	correct
CPF.US	Central Pacific Financial Corp	20190117	26.15	26.475	26.06	26.33	225945	23.4034	up	down	incorrect
CPG.US	Crescent Point Energy Corp	20190117	3.31	3.49	3.26	3.47	2218331	3.3839	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190117	84.24	86.125	84.11	85.87	51929	81.5648	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190117	12.35	12.43	12.25	12.34	233301	10.8597	down	down	correct
CPRI.US	Capri Holdings Limited	20190117	40.18	41.54	40.16	41.09	2679700	41.09	up	down	incorrect
CPS.US	Cooper	20190117	70.71	72.06	70.36	71.99	170011	71.99	up	up	correct
CPT.US	Camden Property Trust	20190117	90.85	92.08	90.85	91.77	362205	83.7614	up	up	correct
CR.US	Crane Co	20190117	76.5	79.32	76.5	78.77	443829	73.9012	up	up	correct
CRD.US	B	20190117	9.39	9.58	9.31	9.31	18703	8.6777	down	down	correct
CRH.US	CRH plc	20190117	28.04	28.22	27.98	28.19	858588	26.0325	up	down	incorrect
CRI.US	Carter's Inc	20190117	77.72	79.91	77	79.72	873680	76.4973	up	down	incorrect
CRK.US	Comstock Resources Inc	20190117	6.56	6.64	6.245	6.53	398159	6.53	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190117	116.44	119.79	116.44	118.45	347159	118.45	up	down	incorrect
CRM.US	salesforce.com inc	20190117	148.54	150.72	147.685	149.82	3743179	149.82	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20190117	41.6	42.58	41.6	41.97	330546	38.9326	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190117	13.1	13.6	13.1	13.47	18560	10.18	up	down	incorrect
CRY.US	CryoLife Inc	20190117	28.35	28.94	28.35	28.81	114068	28.81	up	up	correct
CS.US	Credit Suisse Group AG	20190117	12.03	12.21	11.99	12.15	3110471	11.4501	up	up	correct
CSAN.US	W	20190117	42	42.46	41.64	42.18	2794000	41.803	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190117	105.11	107.88	104.58	106.85	357344	102.675	up	up	correct
CSLT.US	Castlight Health Inc	20190117	2.46	2.635	2.46	2.62	260182	2.62	up	down	incorrect
CSR.US	PC	20190117	23.6	23.7	23.4629	23.7	185600	20.2789	up	up	correct
CSTM.US	Constellium SE	20190117	8	8.32	8	8.23	698486	8.23	up	up	correct
CSU.US	Capital Senior Living Corporation	20190117	7.8501	7.9301	7.8501	7.8801	10443	110.9859	up	up	correct
CSV.US	Carriage Services Inc	20190117	17.78	19.38	17.76	19.26	846850	18.5033	up	up	correct
CTA.US	PB	20190117	99.01	100	98.9	98.9	1150	88.2194	down	down	correct
CTBB.US	Qwest Corp. NT	20190117	20.42	20.5	20.26	20.26	101291	16.6364	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190117	21.13	21.17	20.71	20.95	54059	17.1672	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190117	11.51	11.833	11	11.21	79505	11.21	down	down	correct
CTLT.US	Catalent Inc	20190117	34.54	35.35	34.32	35.21	1332780	35.21	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190117	10	10.03	10	10.029	202200	10.029	up	down	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190117	9.5	9.53	9.45	9.47	12000	35.5644	down	down	correct
CTRA.US	Coterra Energy Inc	20190117	24.9	25.37	24.83	25.26	4924400	22.9417	up	up	correct
CTS.US	CTS Corporation	20190117	27.64	27.929	27.43	27.58	180960	27.1212	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190117	8.43	8.57	8.38	8.49	329143	7.2717	up	up	correct
CTZ.US	Qwest Corp. NT	20190117	21	21	20.74	20.91	20974	18.5883	down	down	correct
CUBE.US	CubeSmart	20190117	29.33	29.59	29.15	29.41	924189	26.4198	up	up	correct
CUBI.US	PF	20190117	24.53	24.89	24.53	24.85	5122	20.7124	up	up	correct
CUK.US	Carnival Corporation & plc	20190117	52.44	53.35	52.42	53.26	247761	50.4466	up	up	correct
CULP.US	Culp Inc	20190117	18.77	18.9899	18.5	18.68	37724	17.1112	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20190117	12.22	12.65	12.09	12.49	180704	11.8818	up	down	incorrect
CUZ.US	Cousins Properties Incorporated	20190117	8.37	8.48	8.37	8.47	2071177	30.7833	up	up	correct
CVA.US	Covanta Holding Corporation	20190117	15.25	15.57	15.205	15.54	661052	13.6769	up	up	correct
CVEO.US	Civeo Corporation	20190117	2.1	2.18	2.07	2.12	473219	25.44	up	down	incorrect
CVI.US	CVR Energy Inc	20190117	29.2906	30.1849	29.2906	30.1612	263740	22.6704	up	up	correct
CVNA.US	Carvana Co	20190117	35.21	36.44	34.78	35.81	1265378	35.81	up	up	correct
CVS.US	CVS Health Corporation	20190117	63.97	64.091	63.27	63.37	12599157	57.9178	down	down	correct
CVX.US	Chevron Corporation	20190117	110.75	112.2934	110.17	111.96	4442707	96.7485	up	up	correct
CW.US	Curtiss	20190117	108.15	111.33	108.15	110.89	356730	108.9008	up	up	correct
CWEN.US	Clearway Energy Inc	20190117	14.56	15.09	14.4	15.02	1594250	13.1324	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20190117	14.15	14.74	14.07	14.74	359897	12.7956	up	down	incorrect
CWH.US	Camping World Holdings Inc	20190117	14.24	14.4795	13.81	14.24	1188276	12.0642
CWK.US	Cushman & Wakefield plc	20190117	16.3	16.9725	16.09	16.86	702239	16.86	up	up	correct
CWT.US	California Water Service Group	20190117	45.86	46.9	45.86	46.78	199695	44.5703	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190117	5.32	5.48	5.3	5.46	7073515	5.3225	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190117	4.78	4.79	4.75	4.77	108946	4.1404	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190117	9.3	9.3	9.3	9.3	410	8.075
CXP.US	Columbia Property Trust Inc	20190117	20.36	20.57	20.33	20.56	573237	15.9201	up	up	correct
CXW.US	CoreCivic Inc	20190117	19.45	19.67	19.34	19.47	495844	17.0569	up	up	correct
CYD.US	China Yuchai International Limited	20190117	14.75	15.16	14.74	15.09	61388	12.2676	up	up	correct
CYH.US	Community Health Systems Inc	20190117	3.96	4.21	3.96	4.07	2258088	4.07	up	down	incorrect
CZZ.US	Cosan Limited	20190117	10.5	10.57	10.24	10.48	1882595	9.8337	down	down	correct
D.US	Dominion Energy Inc	20190117	68.76	69.25	68.54	68.94	4184327	60.9558	up	up	correct
DAC.US	Danaos Corporation	20190117	0.86	0.92	0.86	0.9065	216	12.4146	up	up	correct
DAL.US	Delta Air Lines Inc	20190117	47.44	48.57	47.32	48.22	7312959	46.624	up	up	correct
DAN.US	Dana Incorporated	20190117	16.72	17.16	16.62	17.14	1612216	16.3418	up	up	correct
DAR.US	Darling Ingredients Inc	20190117	20.52	20.95	20.43	20.84	795875	20.84	up	up	correct
DAVA.US	Endava plc	20190117	23.4375	23.7	23.26	23.4	19155	23.4	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190117	8.96	8.98	8.84	8.92	7338544	8.7679	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190117	4.01	4.04	3.775	3.96	1545875	3.96	down	down	correct
DBI.US	Designer Brands Inc	20190117	26.32	26.96	26.25	26.82	1043229	24.9831	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190117	19.46	19.5799	19.32	19.32	84009	15.5262	down	up	incorrect
DBRG.US	PJ	20190117	20.12	20.12	19.68	19.93	52472	16.3116	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190117	8.29	8.2938	8.2299	8.27	37623	6.724	down	down	correct
DCI.US	Donaldson Company Inc	20190117	45.99	47.575	45.88	47.28	791841	45.1154	up	up	correct
DCM.US	NTT DOCOMO INC	20190117	9750	9750	9650	9670	409250	9670	down	down	correct
DCO.US	Ducommun Incorporated	20190117	36.54	37.37	36.54	36.97	30572	36.97	up	up	correct
DCP.US	PC	20190117	23.23	23.23	22.79	22.86	38581	17.4483	down	down	correct
DD.US	DuPont de Nemours Inc	20190117	55.43	57.09	55.33	57.04	7497892	77.1545	up	up	correct
DDD.US	3D Systems Corporation	20190117	11.06	11.3201	10.975	11.23	1450699	11.23	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190117	11.83	12.0384	11.83	11.95	13070	9.217	up	up	correct
DDS.US	Dillard's Inc	20190117	62.9	64.35	62.66	64	419803	62.2234	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190117	25.82	25.99	25.81	25.9	13194	21.0358	up	up	correct
DE.US	Deere & Company	20190117	156.74	161.64	156.2451	160.07	2155088	153.2782	up	up	correct
DEA.US	Easterly Government Properties Inc	20190117	16.96	17.02	16.855	17	364419	14.699	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190117	114.82	118.65	114.06	117.57	596152	117.57	up	down	incorrect
DEI.US	Douglas Emmett Inc	20190117	35.75	36.15	35.7	36.1	871364	32.9777	up	up	correct
DELL.US	Dell Technologies Inc	20190117	42.71	43.72	42.57	43.71	3542398	22.1541	up	up	correct
DEO.US	Diageo plc	20190117	140.35	142.28	140.28	142.14	429337	132.5997	up	up	correct
DESP.US	Despegar.com Corp	20190117	14.1	14.34	13.93	14.21	147694	14.21	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190117	9.12	9.25	9.12	9.25	51419	7.3382	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20190117	14.67	15.04	13.82	13.83	554189	13.83	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190117	21.95	21.97	21.7895	21.94	46596	17.8025	down	up	incorrect
DFS.US	Discover Financial Services	20190117	64	65.18	63.68	64.54	1925790	60.2102	up	down	incorrect
DG.US	Dollar General Corporation	20190117	27.8675	28.1925	27.8375	28.0675	1699880	109.7767	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20190117	84.25	85.19	83.96	85.1	914977	80.418	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190117	2.86	2.9	2.86	2.88	168010	2.2337	up	up	correct
DHI.US	D.R. Horton Inc	20190117	37.48	37.96	37.305	37.61	4774071	36.3376	up	down	incorrect
DHT.US	DHT Holdings Inc	20190117	4.3	4.38	4.3	4.36	417519	3.271	up	up	correct
DHX.US	DHI Group Inc	20190117	2.01	2.025	1.9735	2.01	98624	2.01
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190117	17.1	17.16	16.88	17.14	79774	14.2528	up	up	correct
DIN.US	Dine Brands Global Inc	20190117	78.33	81.01	78.33	79.38	220092	72.9563	up	up	correct
DIS.US	The Walt Disney Company	20190117	110.72	111.255	110.16	111.01	6392033	109.6697	up	up	correct
DK.US	Delek US Holdings Inc	20190117	32.02	33.16	32.02	32.92	927695	30.2705	up	up	correct
DKL.US	Delek Logistics Partners LP	20190117	29.26	29.87	29.26	29.45	33054	21.2261	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190117	32.62	33.5	32.4	33.33	1341793	29.5519	up	up	correct
DLB.US	Dolby Laboratories Inc	20190117	63.59	64.21	63.53	63.96	264400	61.7608	up	down	incorrect
DLNG.US	PB	20190117	22.2128	22.2128	22	22.1661	13983	15.9593	down	down	correct
DLX.US	Deluxe Corporation	20190117	43.33	44.19	43.33	43.88	264425	39.6901	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190117	12.25	12.3061	12.2	12.3	61179	10.7716	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190117	21.61	21.61	21	21.085	27530	15.9759	down	down	correct
DNOW.US	NOW Inc	20190117	13.16	13.64	13.125	13.55	696716	13.55	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190117	10.9	11.02	10.89	10.99	497012	8.9588	up	up	correct
DOC.US	Physicians Realty Trust	20190117	16.53	16.82	16.53	16.8	813706	14.5242	up	up	correct
DOOR.US	Masonite International Corporation	20190117	50.63	51.41	50.49	51.28	149230	51.28	up	up	correct
DOV.US	Dover Corporation	20190117	77.41	79.4	77.41	79.06	878828	75.0927	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190117	13.36	13.5499	13.35	13.5	88881	9.9453	up	up	correct
DPZ.US	Domino's Pizza Inc	20190117	244.67	258.95	243.5	258.94	1406515	252.1715	up	up	correct
DQ.US	Daqo New Energy Corp	20190117	27.09	28.45	26.58	28.05	1055835	5.61	up	up	correct
DRD.US	DRDGOLD Limited	20190117	2.14	2.16	2.07	2.07	46525	1.7964	down	down	correct
DRE.US	Duke Realty Corporation	20190117	27.91	28.27	27.91	28.19	2512681	26.1449	up	up	correct
DRI.US	Darden Restaurants Inc	20190117	106.82	108.43	106.82	108.01	1116387	102.1887	up	up	correct
DRQ.US	Dril	20190117	36.48	36.92	35.97	36.9	605806	36.9	up	up	correct
DS.US	PD	20190117	24.85	25	24.85	24.9844	1100	21.5157	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20190117	18.55	18.6126	18.51	18.54	186399	13.843	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190117	7.24	7.2535	7.21	7.22	94872	6.2821	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190117	10.4	10.42	10.345	10.37	122211	8.3222	down	down	correct
DSX.US	PB	20190117	24.02	24.0899	23.64	23.935	5114	19.0558	down	down	correct
DTE.US	DTE Energy Company	20190117	111.62	113.35	111.47	113.19	938910	87.8103	up	up	correct
DTF.US	DTF Tax	20190117	12.86	12.87	12.86	12.8601	4496	11.706	up	up	correct
DTLA.US	P	20190117	21	21.3419	20.8538	21.1	22845	21.1	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190117	23.49	23.79	23.31	23.61	52267	20.3075	up	up	correct
DTY.US	DTE Energy Company	20190117	25.9	25.96	25.75	25.96	20640	21.8888	up	up	correct
DUKB.US	Duke Energy Corp	20190117	24.58	24.86	24.5	24.85	61690	21.2515	up	up	correct
DVA.US	DaVita Inc	20190117	56.83	57.52	56.46	56.72	943819	56.72	down	down	correct
DVD.US	Dover Motorsports Inc	20190117	1.98	2.05	1.98	1.98	13335	1.7428
DVN.US	Devon Energy Corporation	20190117	25.59	26.51	25.52	26.39	8678507	23.4892	up	up	correct
DXC.US	DXC Technology Company	20190117	61.16	62.2	60.78	61.94	915155	59.5401	up	up	correct
DY.US	Dycom Industries Inc	20190117	57.02	58.19	56.78	57.7	512380	57.7	up	up	correct
E.US	Eni S.p.A	20190117	32.53	32.8	32.42	32.67	166170	26.9599	up	down	incorrect
EAF.US	GrafTech International Ltd	20190117	13.05	13.45	12.97	13.32	803779	12.7335	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190117	23.15	23.28	23.12	23.27	18559	21.6635	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190117	11.2	11.3	11.07	11.23	90574	8.1819	up	up	correct
EAT.US	Brinker International Inc	20190117	46.97	48.86	46.87	48.38	1161644	46.128	up	up	correct
EB.US	Eventbrite Inc	20190117	30.93	31.68	30.31	30.63	56221	30.63	down	down	correct
EBF.US	Ennis Inc	20190117	19.42	19.7	19.32	19.53	111627	17.1592	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190117	8.35	8.44	8.22	8.23	261268	7.1575	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20190117	65.05	66.17	62.3	62.6	733907	62.6	down	up	incorrect
EC.US	Ecopetrol S.A	20190117	18.45	18.65	18.28	18.59	1042855	15.0303	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190117	14.83	15.09	14.7	14.83	138543	10.1888
ECCB.US	Eagle Point Credit Company Inc	20190117	25.7318	25.88	25.6203	25.75	4335	20.6176	up	down	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190117	24.67	24.67	24.4227	24.5223	1450	20.0402	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190117	24.85	24.9132	24.75	24.828	1459	21.6677	down	down	correct
ECL.US	Ecolab Inc	20190117	150.58	152.8	150.24	152.52	1064324	148.3061	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190117	11.07	11.2	10.97	11.04	43419	11.04	down	up	incorrect
ECVT.US	Ecovyst Inc	20190117	14.19	14.77	14.19	14.7	76172	10.4451	up	up	correct
ED.US	Consolidated Edison Inc	20190117	76.35	77.1	76.18	77.03	2250439	68.7264	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190117	6.53	6.585	6.52	6.56	349681	5.2348	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190117	12.22	12.35	12.17	12.17	108766	8.4525	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190117	11.62	11.77	11.6	11.6	59239	8.3294	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190117	27.69	27.8544	26.9	26.9	50784	26.9	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190117	63.31	64.98	63.31	64.17	11682240	6.417	up	up	correct
EEA.US	The European Equity Fund Inc	20190117	8.2	8.23	8.08	8.08	9564	7.4271	down	down	correct
EEX.US	Emerald Holding Inc	20190117	13.33	13.77	13.26	13.7	374438	13.2263	up	up	correct
EFL.US	Eaton Vance Floating	20190117	8.8331	8.8499	8.78	8.84	97385	7.5999	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190117	12.98	13.03	12.98	13.01	103071	10.6615	up	up	correct
EFT.US	Eaton Vance Floating	20190117	13.33	13.39	13.31	13.39	183186	11.0686	up	up	correct
EFX.US	Equifax Inc	20190117	98.2	101.1	97.82	101.05	1665578	98.1796	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190117	13	13.0171	13	13.0171	1359	11.7343	up	down	incorrect
EGHT.US	8x8 Inc	20190117	19.66	20.08	19.655	19.84	569939	19.84	up	up	correct
EGO.US	Eldorado Gold Corporation	20190117	2.86	2.86	2.77	2.83	1072664	2.83	down	up	incorrect
EGP.US	EastGroup Properties Inc	20190117	96.47	97.94	96.28	97.92	212592	91.6936	up	up	correct
EGY.US	VAALCO Energy Inc	20190117	1.84	1.9	1.8303	1.86	223935	1.86	up	up	correct
EHC.US	Encompass Health Corporation	20190117	65.88	67.47	65.78	66.46	694648	63.5272	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190117	9.07	9.07	8.95	9.01	190474	7.114	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190117	9.4	9.4	9.34	9.34	46000	8.5154	down	down	correct
EIG.US	Employers Holdings Inc	20190117	43.7	44.44	43.62	44.32	195607	41.0471	up	down	incorrect
EIX.US	Edison International	20190117	54.34	54.57	53.41	53.51	3011130	47.6616	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190117	125.02	126.67	124.84	125.43	1477703	122.485	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20190117	31.56	31.94	31.33	31.75	511894	31.75	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190117	23.9	23.9	23.56	23.7	9805	21.0338	down	down	correct
ELF.US	e.l.f. Beauty Inc	20190117	8.05	8.35	8.05	8.27	306889	8.27	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190117	8.86	9.02	8.83	8.94	623094	3.8643	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190117	100.76	101.58	100.62	101.51	439616	47.8883	up	down	incorrect
ELVT.US	Elevate Credit Inc	20190117	4.71	4.77	4.68	4.71	83152	4.71
ELY.US	Callaway Golf Company	20190117	16.52	17.06	16.51	16.96	735005	16.9011	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190117	13.12	13.16	13.06	13.07	192092	10.1535	down	down	correct
EME.US	EMCOR Group Inc	20190117	63.17	64.45	63.17	64.04	386886	63.2656	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20190117	14.11	14.25	14.03	14.25	49399	11.4776	up	up	correct
EMN.US	Eastman Chemical Company	20190117	77.25	79.34	77.01	79.12	1567802	71.7612	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190117	9.51	9.5399	9.41	9.48	46274	35.7056	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190117	23.38	23.38	23.22	23.2448	4675	21.1334	down	down	correct
EMR.US	Emerson Electric Co	20190117	60.98	62.36	60.85	62	5191155	57.1464	up	up	correct
ENB.US	Enbridge Inc	20190117	35.35	35.87	35.18	35.67	2647170	29.1749	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190117	24.91	25.16	24.8186	25.14	106047	22.1552	up	down	incorrect
ENBL.US	Enable Midstream Partners LP	20190117	14.8	14.89	14.5	14.57	206026	10.4659	down	down	correct
ENIA.US	Enel Américas S.A	20190117	10.13	10.185	10	10.18	911461	8.8693	up	up	correct
ENIC.US	Enel Chile S.A	20190117	5.23	5.31	5.22	5.31	262880	4.4231	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190117	23.85	23.85	23.7359	23.7359	305	20.466	down	down	correct
ENLC.US	EnLink Midstream LLC	20190117	11.29	11.45	11.09	11.34	1471828	8.0717	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190117	25.4703	25.4703	25.33	25.4	5002	22.8649	down	down	correct
ENR.US	PA	20190117	101.627	102.5	101.38	102.5	513800	81.7667	up	up	correct
ENS.US	EnerSys	20190117	80.27	82.67	80.13	82.19	252804	79.8254	up	up	correct
ENV.US	Envestnet Inc	20190117	52.36	53.2716	52.36	52.64	184393	52.64	up	down	incorrect
ENVA.US	Enova International Inc	20190117	22.74	23.19	22.74	23.01	222008	23.01	up	up	correct
ENZ.US	Enzo Biochem Inc	20190117	3.52	3.79	3.46	3.77	190415	3.77	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190117	5.1	5.2	5.09	5.19	166410	3.8592	up	up	correct
EOG.US	EOG Resources Inc	20190117	98.36	99.35	97.11	99.05	2670771	91.0645	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190117	13.67	13.77	13.6601	13.74	106763	11.1255	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190117	16.45	16.49	16.363	16.45	112835	13.5338
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190117	20.25	20.33	20.1	20.15	60434	17.8915	down	down	correct
EP.US	PC	20190117	45.1645	45.1645	45.1645	45.1645	0	45.1645
EPAC.US	Enerpac Tool Group Corp	20190117	21.87	22.695	21.87	22.6	343075	22.474	up	up	correct
EPAM.US	EPAM Systems Inc	20190117	135.34	137.46	134.65	136.22	431518	136.22	up	up	correct
EPC.US	Edgewell Personal Care Company	20190117	38.75	39.26	38.21	38.58	469898	37.8206	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20190117	27.48	27.63	27.25	27.62	2662315	21.8226	up	up	correct
EPR.US	PG	20190117	21.8	21.9	21.67	21.67	15778	18.1333	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190117	14.4	14.61	14.21	14.53	343276	12.8302	up	up	correct
EQC.US	PD	20190117	25.9	25.9	25.55	25.64	7607	21.6393	down	up	incorrect
EQNR.US	Equinor ASA	20190117	22.18	22.53	22.1	22.41	862237	19.7963	up	up	correct
EQR.US	Equity Residential	20190117	69.02	69.94	69.02	69.91	2684320	63.6317	up	up	correct
EQS.US	Equus Total Return Inc	20190117	1.8674	1.8674	1.8674	1.8674	1200	1.8674
EQT.US	EQT Corporation	20190117	20.42	21.06	20.22	20.96	3904559	20.6705	up	up	correct
ERF.US	Enerplus Corporation	20190117	9.01	9.33	9.005	9.24	506841	8.6281	up	up	correct
ERJ.US	Embraer S.A	20190117	22.25	22.32	21.7	21.79	1818013	21.79	down	down	correct
ES.US	Eversource Energy	20190117	66.72	67.44	66.515	67.28	1595515	61.9316	up	up	correct
ESE.US	ESCO Technologies Inc	20190117	64.87	65.7	64.87	65.25	184936	64.5738	up	up	correct
ESGC.US	Eros STX Global Corporation	20190117	9.07	9.2173	9.02	9.09	512481	9.09	up	up	correct
ESI.US	Element Solutions Inc	20190117	11.17	11.47	11.17	11.35	1114600	11.1799	up	up	correct
ESNT.US	Essent Group Ltd	20190117	37.29	37.91	37.08	37.31	406345	35.9197	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190117	14.87	15.04	14.78	14.85	1579072	13.9237	down	down	correct
ESS.US	Essex Property Trust Inc	20190117	255.71	259.83	255.71	258.18	419257	237.3494	up	down	incorrect
ESTC.US	Elastic N.V	20190117	72	74.02	72	73.26	236684	73.26	up	up	correct
ESTE.US	Earthstone Energy Inc	20190117	6.29	6.43	5.01	5.73	808186	5.73	down	down	correct
ETB.US	Eaton Vance Tax	20190117	14.49	14.5701	14.3797	14.57	56408	11.5364	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190117	18.41	18.71	18.41	18.66	271000	15.5654	up	up	correct
ETG.US	Eaton Vance Tax	20190117	14.56	14.7	14.53	14.7	175076	11.7286	up	up	correct
ETI.US	P	20190117	13.8	13.8	13.8	13.8	7887867	7.5572
ETJ.US	Eaton Vance Risk	20190117	8.58	8.66	8.58	8.62	262841	6.8404	up	up	correct
ETN.US	Eaton Corporation plc	20190117	69.58	71.31	69.58	70.97	1440268	65.1132	up	up	correct
ETO.US	Eaton Vance Tax	20190117	20.89	20.987	20.72	20.97	62940	16.5023	up	up	correct
ETR.US	Entergy Corporation	20190117	86.41	86.54	85.54	86.03	1688666	77.2244	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20190117	21.13	21.39	20.99	21.05	2436501	15.7621	down	down	correct
ETV.US	Eaton Vance Tax	20190117	14.33	14.47	14.32	14.45	226758	11.0579	up	up	correct
ETW.US	Eaton Vance Tax	20190117	9.8	9.95	9.8	9.9	245714	7.8045	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190117	19.75	19.75	19.65	19.69	28849	17.4766	down	down	correct
ETY.US	Eaton Vance Tax	20190117	10.95	11.06	10.92	11.05	432047	8.7035	up	up	correct
EURN.US	Euronav NV	20190117	7.59	7.78	7.59	7.71	135633	6.3304	up	up	correct
EVA.US	Enviva Partners LP	20190117	29.58	29.6	29.2	29.6	49061	23.85	up	up	correct
EVC.US	Entravision Communications Corporation	20190117	3.54	3.76	3.54	3.72	346865	3.2024	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190117	6.13	6.15	6.07	6.11	128761	5.0579	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190117	12.7555	12.7855	12.7455	12.7755	39958	10.1578	up	up	correct
EVH.US	Evolent Health Inc	20190117	18.18	19.0275	18.18	18.78	713108	18.78	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190117	11.42	11.42	11.37	11.39	92386	10.0312	down	down	correct
EVR.US	Evercore Inc	20190117	83.12	84.89	82.755	83.66	438690	77.2048	up	up	correct
EVRG.US	Evergy Inc	20190117	56.32	56.81	56.05	56.6	1602604	51.1114	up	up	correct
EVRI.US	Everi Holdings Inc	20190117	6.67	6.92	6.66	6.91	511663	6.91	up	up	correct
EVT.US	Eaton Vance Tax	20190117	20.43	20.84	20.35	20.64	107309	16.5243	up	up	correct
EVTC.US	EVERTEC Inc	20190117	27.68	28.27	27.68	28.12	608549	27.6226	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190117	156.84	160.42	156.01	159.11	4785315	53.0367	up	up	correct
EXD.US	Eaton Vance Tax	20190117	9.09	9.2029	9.09	9.17	34042	7.4981	up	up	correct
EXG.US	Eaton Vance Tax	20190117	7.9	8.025	7.88	8	596848	6.3823	up	up	correct
EXK.US	Endeavour Silver Corp	20190117	2.02	2.07	1.975	2.02	431566	2.02
EXP.US	Eagle Materials Inc	20190117	64.27	66.15	64.22	65.79	730285	65.0542	up	up	correct
EXPR.US	Express Inc	20190117	5.17	5.35	5.15	5.3	1839740	5.3	up	up	correct
EXR.US	Extra Space Storage Inc	20190117	91.76	92.76	91.1	92.14	497603	83.7526	up	up	correct
EXTN.US	Exterran Corporation	20190117	18.73	19.26	18.61	19.02	162600	19.02	up	up	correct
FAF.US	First American Financial Corporation	20190117	46.98	47.785	46.98	47.44	687918	43.2274	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190117	28.49	29.58	28.49	29.28	760520	28.779	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190117	41.26	42.53	41.13	42.23	1006845	40.5586	up	up	correct
FBK.US	FB Financial Corporation	20190117	37.52	37.885	37.29	37.7	37984	36.5042	up	up	correct
FBP.US	First BanCorp	20190117	9.34	9.435	9.29	9.41	1836653	8.7998	up	up	correct
FC.US	Franklin Covey Co	20190117	24.57	24.95	24.07	24.95	25885	24.95	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190117	13.21	13.29	13.105	13.25	526643	11.8638	up	up	correct
FCN.US	FTI Consulting Inc	20190117	66.96	68.64	66.96	68.62	263398	68.62	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190117	26.49	26.71	26.36	26.6	316040	23.4198	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190117	25	25.09	25	25.09	2700	20.918	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190117	11.69	11.75	11.6	11.75	202489	9.063	up	down	incorrect
FCX.US	Freeport	20190117	11.9	12.22	11.86	12.13	23115330	11.8427	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190117	13.66	13.79	13.66	13.78	50437	11.0116	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190117	30.05	30.22	29.63	30.22	149324	29.2424	up	up	correct
FDS.US	FactSet Research Systems Inc	20190117	208.36	211.91	208.33	211	327297	204.8965	up	up	correct
FDX.US	FedEx Corporation	20190117	170.96	175	170.73	173.27	1789705	166.1964	up	up	correct
FE.US	FirstEnergy Corp	20190117	38.4	38.89	38.33	38.71	4620573	34.2479	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20190117	2.66	2.665	2.64	2.6532	26347	2.5333	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190117	11.07	11.2	11.07	11.17	110964	8.35	up	up	correct
FENG.US	Phoenix New Media Limited	20190117	3.14	3.35	3.13	3.29	179757	0.222	up	up	correct
FERG.US	Ferguson plc	20190117	67.87	67.87	67.87	67.87	0	62.6907
FET.US	Forum Energy Technologies Inc	20190117	4.92	5.09	4.86	5	962594	100	up	up	correct
FF.US	FutureFuel Corp	20190117	16.55	17.03	16.55	17.03	175292	10.2598	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190117	13.98	14.07	13.96	14.06	42936	11.3338	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190117	17.67	17.92	17.67	17.87	159077	14.5391	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190117	5.92	5.92	5.87	5.87	46270	4.4417	down	down	correct
FHI.US	Federated Hermes Inc	20190117	25.79	26.318	25.65	25.99	807902	22.3421	up	up	correct
FICO.US	Fair Isaac Corporation	20190117	210.4	212.72	209.3315	211.69	198380	211.69	up	down	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20190117	14.77	15.04	14.77	15.04	92782	12.4209	up	up	correct
FINV.US	FinVolution Group	20190117	3.78	3.86	3.69	3.77	619500	3.2591	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190117	102.93	104.745	102.93	104.21	1618556	100.7903	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190117	8.95	8.95	8.81	8.86	71188	8.1455	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20190117	47.44	48.11	47.44	48.09	202744	46.9336	up	down	incorrect
FL.US	Foot Locker Inc	20190117	55.66	57.94	55.3	57.59	3884995	53.596	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190117	18	18.0243	17.88	18.02	23311	14.6677	up	up	correct
FLO.US	Flowers Foods Inc	20190117	19.28	19.54	19.27	19.52	1096883	17.6114	up	up	correct
FLOW.US	SPX FLOW Inc	20190117	31.93	33.03	31.93	32.85	188345	32.7179	up	up	correct
FLR.US	Fluor Corporation	20190117	36.44	37.63	36.33	37.35	999540	35.8547	up	up	correct
FLS.US	Flowserve Corporation	20190117	41.27	42.41	41.17	42.13	627822	39.6767	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190117	190.68	193.22	190.24	192.61	557858	192.61	up	up	correct
FMC.US	FMC Corporation	20190117	78.43	79.81	78.43	79.42	1039601	65.418	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190117	12.81	12.86	12.7971	12.82	15575	11.2261	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190117	34.56	35.08	34.56	34.86	141229	33.0318	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190117	94.1	94.42	93.36	93.73	282339	88.6293	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190117	13.45	13.5	13.29	13.4294	12284	11.5979	down	down	correct
FN.US	Fabrinet	20190117	54.28	54.72	53.5402	54.13	353860	54.13	down	down	correct
FNB.US	PE	20190117	27.11	27.145	26.4228	26.99	20964	22.2811	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190117	29.1	30.51	29.03	29.67	1736900	29.67	up	up	correct
FNF.US	Fidelity National Financial Inc	20190117	34.19	34.45	34	34.12	1173122	30.7576	down	down	correct
FNV.US	Franco	20190117	69.14	69.19	68.64	69.12	397880	67.4118	down	down	correct
FOE.US	Ferro Corporation	20190117	15.63	16.26	15.18	15.9	1187265	15.9	up	up	correct
FOF.US	Cohen & Steers Closed	20190117	11.85	12.02	11.85	12	46998	9.6261	up	up	correct
FOR.US	Forestar Group Inc	20190117	14.8	15.34	14.8	15.26	47684	15.26	up	up	correct
FPAC.US	U	20190117	9.7	9.74	9.7	9.74	209543	8.4302	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190117	20.74	20.94	20.73	20.88	188118	17.0559	up	up	correct
FPH.US	Five Point Holdings LLC	20190117	7.39	7.49	7.24	7.34	217167	7.34	down	down	correct
FPI.US	Farmland Partners Inc	20190117	5.94	6.05	5.88	6.01	223516	5.599	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190117	8.54	8.6169	8.5276	8.61	143018	6.5875	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190117	30.86	31.16	30.86	31.11	866766	29.0906	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190117	12.46	12.51	12.43	12.43	145379	10.1595	down	down	correct
FRO.US	Frontline Ltd	20190117	5.6	5.67	5.57	5.61	311211	4.5958	up	up	correct
FRT.US	PC	20190117	21.73	22.12	21.52	22.12	11036	19.296	up	up	correct
FSK.US	FS KKR Capital Corp	20190117	5.9	5.9	5.8	5.85	351273	16.0746	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20190117	3.52	3.58	3.48	3.51	470091	3.51	down	down	correct
FSS.US	Federal Signal Corporation	20190117	21.64	21.97	21.54	21.83	304134	21.161	up	up	correct
FT.US	Franklin Universal Trust	20190117	6.6	6.65	6.6	6.63	22070	5.6412	up	down	incorrect
FTCH.US	Farfetch Limited	20190117	19.68	20.1069	19.41	20.02	286806	20.02	up	up	correct
FTI.US	TechnipFMC plc	20190117	21.9116	22.5773	21.8344	22.4519	3061826	15.9561	up	down	incorrect
FTK.US	Flotek Industries Inc	20190117	2.4	2.56	2.37	2.5	993238	2.5	up	up	correct
FTS.US	Fortis Inc	20190117	34.58	35.11	34.57	34.88	257271	31.2833	up	up	correct
FTV.US	Fortive Corporation	20190117	69.66	71.55	69.66	71.38	1151680	59.0417	up	up	correct
FUBO.US	fuboTV Inc	20190117	0.2645	0.5299	0.2595	0.445	503582	13.35	up	up	correct
FUL.US	H.B. Fuller Company	20190117	41.98	45.8093	41.92	45.26	1731376	43.5244	up	up	correct
FUN.US	Cedar Fair L.P	20190117	55.96	56.5313	55.425	55.58	146230	50.7317	down	up	incorrect
G.US	Genpact Limited	20190117	28.49	28.97	28.49	28.83	653600	28.1487	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190117	5.65	5.69	5.65	5.66	485629	4.2578	up	up	correct
GAM.US	PB	20190117	25.99	26	25.85	25.85	2400	21.5855	down	down	correct
GATX.US	GATX Corporation	20190117	70.86	72.75	70.86	72.4	430513	67.3811	up	up	correct
GB.US	Global Blue Group Holding AG	20190117	9.7	9.74	9.7	9.74	209543	9.74	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190117	22.18	22.24	22.01	22.01	31162	18.3031	down	down	correct
GBL.US	GAMCO Investors Inc	20190117	18.37	18.93	17.84	17.86	20554	15.5063	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190117	39.77	41.97	39.77	41.42	537558	37.1411	up	up	correct
GCI.US	Gannett Co Inc	20190117	13.15	13.33	13.1	13.33	338644	10.991	up	down	incorrect
GCO.US	Genesco Inc	20190117	47.1	48.68	46.81	48.25	399503	48.25	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20190117	24.49	24.88	23.81	24.42	885418	24.42	down	up	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190117	4.82	4.85	4.81	4.85	20814	3.7919	up	up	correct
GD.US	General Dynamics Corporation	20190117	162	166.83	161.75	165.72	976433	154.1657	up	up	correct
GDDY.US	GoDaddy Inc	20190117	63.26	64.84	62.9	64.41	745390	64.41	up	up	correct
GDL.US	The GDL Fund	20190117	9.22	9.2621	9.2	9.2	22553	8.0546	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190117	15.53	15.75	15.41	15.75	42564	12.8214	up	up	correct
GDOT.US	Green Dot Corporation	20190117	78.48	79.42	78	78.05	9784393	78.05	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20190117	19.64	19.91	19.5901	19.84	145802	16.5943	up	up	correct
GE.US	General Electric Company	20190117	8.8973	9.184	8.7474	9.1373	13224025	69.433	up	down	incorrect
GEF.US	Greif Inc	20190117	39.59	40.645	39.59	40.2	165047	35.4876	up	up	correct
GEL.US	Genesis Energy L.P	20190117	21.05	21.31	20.8	21.02	623408	15.8837	down	down	correct
GEO.US	The GEO Group Inc	20190117	21.93	22.22	21.82	22.16	522974	17.0613	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190117	5.36	5.46	5.32	5.33	266813	38.4297	down	down	correct
GES.US	Guess' Inc	20190117	21.46	21.931	21.36	21.49	914694	20.0679	up	down	incorrect
GF.US	The New Germany Fund Inc	20190117	12.74	12.8587	12.74	12.85	8124	10.3829	up	up	correct
GFF.US	Griffon Corporation	20190117	12.51	12.95	12.51	12.88	139208	12.3521	up	up	correct
GFI.US	Gold Fields Limited	20190117	3.57	3.74	3.56	3.72	5575633	3.4798	up	up	correct
GGB.US	Gerdau S.A	20190117	3.93	4.05	3.91	4.02	17692378	3.4572	up	up	correct
GGG.US	Graco Inc	20190117	42.03	43.04	42.03	42.77	851268	41.2301	up	down	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20190117	19.49	19.6915	19.45	19.52	30342	14.4921	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190117	8.01	8.12	8.0058	8.12	64652	5.9312	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190117	10.86	10.9301	10.85	10.89	20916	9.311	up	up	correct
GHC.US	Graham Holdings Company	20190117	671.24	690.5	667.47	668	83002	646.7072	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190117	12.97	13	12.44	12.59	17585	12.005	down	down	correct
GHL.US	Greenhill & Co. Inc	20190117	29.27	30	29.19	29.81	381226	28.6042	up	up	correct
GHM.US	Graham Corporation	20190117	22.47	23.47	22.47	23.17	11199	21.3404	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190117	13.51	13.54	13.49	13.53	160968	10.5691	up	up	correct
GIB.US	CGI Inc	20190117	64.95	65.32	64.74	65.2	226999	65.2	up	up	correct
GIC.US	Global Industrial Company	20190117	23.59	23.985	23.59	23.75	94978	20.586	up	down	incorrect
GIL.US	Gildan Activewear Inc	20190117	32.32	32.97	32.21	32.61	490045	31.3844	up	up	correct
GIM.US	Templeton Global Income Fund	20190117	6.23	6.26	6.22	6.25	260275	5.2836	up	up	correct
GIS.US	General Mills Inc	20190117	42.28	43.05	42.2	42.97	4664402	39.0488	up	up	correct
GIX.US	WS	20190117	417.9	418	417.9	417.9	15842	414.3089
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190117	9.65	9.678	9.51	9.51	1715	7.8745	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190117	22.56	22.56	22.56	22.56	100	20.8752
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190117	23	23	23	23	295	21.7728
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190117	19.99	20	19.99	20	1500	18.7943	up	down	incorrect
GKOS.US	Glaukos Corporation	20190117	60.74	63.24	60.74	62.39	176058	62.39	up	up	correct
GLOB.US	Globant S.A	20190117	64.85	66	63.85	64.12	214829	64.12	down	down	correct
GLOG.US	PA	20190117	25.702	25.87	25.412	25.412	2813	19.9883	down	down	correct
GLOP.US	PC	20190117	22.27	22.46	22.14	22.3	13392	16.4559	up	up	correct
GLT.US	Glatfelter Corporation	20190117	11.53	11.71	11.3	11.6	1675050	10.5206	up	up	correct
GLW.US	Corning Incorporated	20190117	29.91	30.435	29.81	30.27	3713801	27.8919	up	up	correct
GM.US	General Motors Company	20190117	37.5	38.3	37.4	38.26	13060500	36.2735	up	up	correct
GME.US	GameStop Corp	20190117	15.49	15.825	15.2992	15.77	1743004	15.2525	up	up	correct
GMED.US	Globus Medical Inc	20190117	42.68	43.55	42.65	42.92	587982	42.92	up	up	correct
GMRE.US	PA	20190117	24.55	24.55	24.41	24.54	11189	20.135	down	up	incorrect
GMS.US	GMS Inc	20190117	17.59	18.37	17.52	18.19	612603	18.19	up	up	correct
GNE.US	PA	20190117	8.26	8.26	8.0954	8.15	3214	6.5353	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20190117	8.28	8.65	8.25	8.46	108535	7.6327	up	up	correct
GNRC.US	Generac Holdings Inc	20190117	53.29	54.66	53.145	54.13	378290	54.13	up	up	correct
GNT.US	PA	20190117	22.95	22.95	22.8914	22.8914	325	20.1267	down	down	correct
GNW.US	Genworth Financial Inc	20190117	4.98	5.02	4.95	4.98	4262093	4.98
GOF.US	Guggenheim Strategic Opportunities Fund	20190117	19.22	19.38	19.2017	19.25	101942	14.155	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190117	12.84	13	12.7101	12.9	363290	12.8949	up	down	incorrect
GOLD.US	Barrick Gold Corporation	20190117	11.86	11.99	11.77	11.9	8604471	11.2202	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20190117	22.99	23.57	22.99	23.45	103776	22.2129	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190117	47.48	50.02	46.89	49.64	1798587	49.64	up	down	incorrect
GPC.US	Genuine Parts Company	20190117	95.7	97.08	95.415	97.06	813164	88.6048	up	up	correct
GPI.US	Group 1 Automotive Inc	20190117	59.89	60.83	59.75	60.44	107993	58.774	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190117	22.525	22.59	22.36	22.59	23340	19.8004	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20190117	11.53	11.72	11.51	11.66	3667923	10.9972	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190117	7.33	7.44	7.32	7.44	223484	5.9517	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190117	18.92	19.2	18.92	19.14	553881	15.3865	up	up	correct
GPN.US	Global Payments Inc	20190117	112.5	114.06	112.38	113.43	864650	112.1863	up	up	correct
GPRK.US	GeoPark Limited	20190117	15.9562	16.1952	15.3287	15.9562	250555	15.592
GPS.US	The Gap Inc	20190117	24.74	25.6	24.73	25.59	3508374	23.9267	up	up	correct
GPX.US	GP Strategies Corporation	20190117	14.01	14.93	14.01	14.87	55107	14.87	up	up	correct
GRC.US	The Gorman	20190117	33.31	33.91	33.2	33.86	30176	32.1485	up	up	correct
GRP.US	UN	20190117	44.45	44.45	43.7	44.07	12088	37.7258	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20190117	9.84	9.87	9.72	9.85	21924	8.4299	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190117	195.95	199.8	192.83	199.09	8176998	187.1947	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190117	20.25	20.3312	19.97	20.22	110190	15.3245	down	down	correct
GSK.US	GlaxoSmithKline plc	20190117	38.55	39.06	38.5	38.98	3818114	33.3539	up	up	correct
GSL.US	PB	20190117	21.56	21.56	21.17	21.17	1774	15.8808	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190117	14.76	15.14	14.71	15.08	194803	15.08	up	up	correct
GTLS.US	Chart Industries Inc	20190117	69.57	71.2	69.26	71.03	195302	71.03	up	up	correct
GTN.US	Gray Television Inc	20190117	16.2	16.41	16.1	16.3	1072293	16.0573	up	up	correct
GTNA.US	Gray Television Inc	20190117	15.2	15.989	15.2	15.989	1217	15.9203	up	up	correct
GTS.US	Triple	20190117	18.38	19.45	18.37	19.26	109733	19.26	up	up	correct
GTY.US	Getty Realty Corp	20190117	30.9	31.3	30.74	31.01	123993	26.6104	up	up	correct
GUT.US	The Gabelli Utility Trust	20190117	6.31	6.37	6.27	6.29	98203	5.0502	down	down	correct
GVA.US	Granite Construction Incorporated	20190117	42.46	43.46	42.46	43.14	251571	40.8978	up	down	incorrect
GWB.US	Great Western Bancorp Inc	20190117	33.82	34.32	33.74	34.3	354727	32.2427	up	up	correct
GWRE.US	Guidewire Software Inc	20190117	82.74	84.6	82.74	83.75	347849	83.75	up	down	incorrect
GWW.US	W.W. Grainger Inc	20190117	289.03	301.02	289.03	299.28	802810	283.9773	up	up	correct
GYC.US	Cabco Series 2004	20190117	20.06	20.06	19.61	19.96	201077	18.4403	down	down	correct
H.US	Hyatt Hotels Corporation	20190117	66.71	67.34	66.45	67.05	897800	66.216	up	up	correct
HAE.US	Haemonetics Corporation	20190117	98.37	100.63	98.37	99.57	311540	99.57	up	up	correct
HAL.US	Halliburton Company	20190117	30.14	30.97	29.84	30.9	12746470	29.0931	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190117	21.4	22.11	21.4	22.1	469397	19.7032	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190117	26.61	27.775	26.05	27.5	35237	25.7393	up	up	correct
HBI.US	Hanesbrands Inc	20190117	13.8	14.535	13.8	14.32	5241321	12.7197	up	up	correct
HBM.US	Hudbay Minerals Inc	20190117	5.5	5.69	5.38	5.62	651894	5.56	up	up	correct
HCA.US	HCA Healthcare Inc	20190117	131.81	134.9375	131.75	134.06	961760	130.5436	up	up	correct
HCC.US	Warrior Met Coal Inc	20190117	24.31	25.25	24.31	25.12	907085	21.0865	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190117	885	885	885	885	0	884.0753
HCHC.US	HC2 Holdings Inc	20190117	3.55	3.62	3.41	3.47	754594	3.47	down	down	correct
HCI.US	HCI Group Inc	20190117	49	51.3	48.8	48.91	71122	44.761	down	down	correct
HCXY.US	Hercules Capital Inc	20190117	23.99	24	23.8802	24	3760	20.3206	up	down	incorrect
HD.US	The Home Depot Inc	20190117	174.01	175.46	172	174.87	6499188	162.9065	up	up	correct
HDB.US	HDFC Bank Limited	20190117	102.23	103.065	102.11	102.87	505048	50.7059	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190117	36.02	36.45	35.9626	36.33	410396	32.9527	up	down	incorrect
HEI.US	HEICO Corporation	20190117	78.53	79.875	78.18	79.27	220568	79.0138	up	up	correct
HEP.US	Holly Energy Partners L.P	20190117	29.7	30.505	29.7	30.47	223971	22.9632	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190117	14.15	14.21	14.04	14.2	104188	10.9974	up	up	correct
HES.US	Hess Corporation	20190117	50.71	52.405	50.56	51.84	2964188	49.184	up	up	correct
HESM.US	Hess Midstream LP	20190117	19.8	20.04	19.65	19.9	68415	15.5448	up	up	correct
HFC.US	HollyFrontier Corporation	20190117	52.92	55.26	52.92	55.08	2012440	50.5784	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190117	29.47	29.8	29.37	29.62	642800	29.62	up	up	correct
HHC.US	The Howard Hughes Corporation	20190117	104.3	106.32	103.93	105.1	228285	105.1	up	up	correct
HI.US	Hillenbrand Inc	20190117	40.22	41.15	40.22	40.91	307666	37.9567	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190117	45.12	46.24	45.12	46.11	2515030	42.8107	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190117	194.02	199.11	194.02	197.12	320470	185.1318	up	up	correct
HIL.US	Hill International Inc	20190117	3.18	3.22	3.06	3.13	55438	3.13	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20190117	4.65	4.7	4.62	4.68	352633	3.7596	up	down	incorrect
HIW.US	Highwoods Properties Inc	20190117	42.16	42.55	41.93	42.28	613983	36.8662	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190117	6.16	6.17	6.13	6.15	592674	4.7654	down	down	correct
HL.US	PB	20190117	55.3	55.3	55.3	55.3	0	46.3239
HLF.US	Herbalife Nutrition Ltd	20190117	58.05	59.105	58.05	58.74	1144810	58.74	up	up	correct
HLI.US	Houlihan Lokey Inc	20190117	42.2	42.89	42.16	42.77	168884	39.9649	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20190117	33.89	34.81	33.36	34.75	220697	34.0356	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190117	71.61	72.44	71.41	72	2579294	71.4228	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190117	6.62	6.94	6.56	6.89	1160026	6.89	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190117	29.3	29.7299	29.28	29.54	488621	27.1082	up	up	correct
HMLP.US	PA	20190117	24.75	25	24.6891	25	30280	19.1715	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190117	39.16	40.76	39.16	40.75	288529	37.2451	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20190117	1.77	1.805	1.76	1.78	1017902	1.7399	up	down	incorrect
HNGR.US	Hanger Inc	20190117	20.16	20.8	20.16	20.69	408260	20.69	up	up	correct
HNI.US	HNI Corporation	20190117	38.83	39.55	38.83	39.51	130477	35.5965	up	up	correct
HNP.US	Huaneng Power International Inc	20190117	25.43	25.97	25.43	25.93	22622	22.3047	up	down	incorrect
HOG.US	Harley	20190117	36.77	37.5525	36.39	37.28	1852682	34.6884	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20190117	17.75	18.2	17.1	17.5	3031953	16.2021	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190117	0.659	0.68	0.6406	0.6637	58875	16.5925	up	up	correct
HP.US	Helmerich & Payne Inc	20190117	52.02	53.85	51.77	53.58	1179188	44.5491	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190117	14.26	14.4	14.1	14.27	6239980	12.8356	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190117	20.14	20.1934	19.93	20.06	37651	16.1778	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190117	20.35	20.449	19.94	20.14	79116	16.3436	down	down	correct
HPQ.US	HP Inc	20190117	20.95	21.45	20.92	21.23	11295440	19.2782	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190117	17	17.16	17	17.16	34428	13.8042	up	up	correct
HQH.US	Tekla Healthcare Investors	20190117	20.4	20.72	20.3486	20.6	84719	15.9544	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190117	17.31	17.65	17.31	17.5	51248	13.5966	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190117	30.03	30.57	30.03	30.55	488375	27.2043	up	up	correct
HRB.US	H&R Block Inc	20190117	24.93	25.46	24.91	25.24	3205215	21.7077	up	up	correct
HRC.US	Hill	20190117	95.11	97.34	95.11	96.3	409962	94.0562	up	down	incorrect
HRI.US	Herc Holdings Inc	20190117	32.91	35.03	32.91	34.54	247315	34.4472	up	up	correct
HRL.US	Hormel Foods Corporation	20190117	42.98	43.35	42.87	43.35	1703983	40.9682	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20190117	14.97	15.06	14.79	14.95	59637	13.932	down	down	correct
HSBC.US	HSBC Holdings plc	20190117	41.15	41.535	41.1401	41.49	1632850	36.3718	up	down	incorrect
HSC.US	Harsco Corporation	20190117	21.69	22.48	21.69	22.45	881064	22.45	up	up	correct
HSY.US	The Hershey Company	20190117	106.71	107.88	106.71	107.78	996286	101.1233	up	up	correct
HT.US	PE	20190117	21.5975	21.9688	21.5975	21.7885	12251	16.8849	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190117	26.49	26.84	26.48	26.82	751648	23.8826	up	up	correct
HTD.US	John Hancock Tax	20190117	22.31	22.55	22.245	22.47	67279	18.2884	up	down	incorrect
HTGC.US	Hercules Capital Inc	20190117	12.16	12.34	12.11	12.31	370760	9.1414	up	up	correct
HTH.US	Hilltop Holdings Inc	20190117	18.77	19.71	18.67	19.47	984298	18.5646	up	up	correct
HTY.US	John Hancock Investments	20190117	6.85	6.89	6.85	6.86	37102	5.1147	up	down	incorrect
HUBB.US	Hubbell Incorporated	20190117	104.31	107.27	104.31	106.56	271159	98.9734	up	up	correct
HUBS.US	HubSpot Inc	20190117	144.96	151.01	144.17	149.73	426865	149.73	up	up	correct
HUM.US	Humana Inc	20190117	291.76	293.89	290.5723	291.02	1195730	285.3618	down	up	incorrect
HUN.US	Huntsman Corporation	20190117	21.12	21.82	20.96	21.56	2126437	19.7542	up	up	correct
HUYA.US	HUYA Inc	20190117	18.78	19.98	18.75	19.71	962163	19.71	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190117	19.29	19.71	19.18	19.61	114160	15.5707	up	up	correct
HWM.US	Howmet Aerospace Inc	20190117	20	20.37	20	20.18	5380253	20.0389	up	up	correct
HXL.US	Hexcel Corporation	20190117	60.03	61.3275	60.0179	61.1	487463	60.4347	up	up	correct
HY.US	Hyster	20190117	68.01	69	67.485	68.71	29927	63.9099	up	up	correct
HYB.US	The New America High Income Fund Inc	20190117	8.03	8.049	7.99	8.03	55314	6.497
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190117	13.78	13.85	13.7701	13.8	63161	11.0833	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190117	9.74	9.82	9.72	9.82	487846	7.7208	up	up	correct
HZN.US	Horizon Global Corporation	20190117	2.36	2.4	2.205	2.29	571716	2.29	down	down	correct
HZO.US	MarineMax Inc	20190117	20.36	20.88	20.36	20.87	357544	20.87	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190117	8.64	8.79	8.64	8.74	172814	6.9382	up	up	correct
IAG.US	IAMGOLD Corporation	20190117	3.18	3.19	2.98	3.01	8821776	3.01	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190117	46.12	47.14	45.85	46.06	26237	43.576	down	down	correct
IBM.US	International Business Machines Corporation	20190117	120.4517	122.2985	120.4417	122.0802	5029871	100.7511	up	up	correct
IBN.US	ICICI Bank Limited	20190117	10.47	10.54	10.45	10.54	3960994	10.4837	up	down	incorrect
IBP.US	Installed Building Products Inc	20190117	38.2	39.2	38.2	39.07	128091	38.6874	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20190117	3.33	3.445	3.325	3.39	10623	67.8	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190117	74.23	75.03	74.05	74.85	2545878	72.1584	up	up	correct
ICL.US	ICL Group Ltd	20190117	5.67	5.8	5.67	5.77	111027	4.8636	up	up	correct
IDA.US	IDACORP Inc	20190117	94.72	95.73	94.53	95	289361	87.4434	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190117	12.25	12.5	12.19	12.25	83262	9.9978
IDT.US	IDT Corporation	20190117	7.22	7.31	7	7.09	175393	7.09	down	down	correct
IEX.US	IDEX Corporation	20190117	135.29	138.83	135.29	137.84	430941	133.5918	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20190117	134.34	135.91	134.31	135.5	543619	126.0735	up	down	incorrect
IFN.US	The India Fund Inc	20190117	21.05	21.05	20.8	20.98	55611	14.7542	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190117	9.93	9.99	9.91	9.99	59446	7.8757	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190117	6.26	6.335	6.26	6.33	232703	5.0221	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190117	18.6	18.8	18.6	18.66	29187	16.5281	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190117	6.73	6.8011	6.7	6.76	472732	5.2616	up	up	correct
IGT.US	International Game Technology PLC	20190117	15.06	15.12	14.39	14.81	5899312	13.4211	down	down	correct
IHC.US	Independence Holding Company	20190117	36.48	37.63	36.42	36.42	5909	35.2742	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190117	8.02	8.2	7.97	8.14	142373	6.4892	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190117	56.84	57.63	56.84	57.38	91983	55.0051	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190117	9.99	10.0018	9.97	9.9801	20540	8.3074	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190117	9.429	9.4899	9.35	9.43	21192	7.9101	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190117	20.31	20.34	20.2201	20.31	55900	19.5055
IIIN.US	Insteel Industries Inc	20190117	23.44	24.08	20.8	21.79	550636	19.2255	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190117	13.93	13.98	13.93	13.95	116931	12.1624	up	up	correct
IIPR.US	PA	20190117	27.95	27.95	27.95	27.95	0	23.0221
IMAX.US	IMAX Corporation	20190117	19.4	19.84	19.4	19.82	312613	19.82	up	up	correct
INFO.US	IHS Markit Ltd	20190117	50.82	51.63	50.54	51.4	1931816	50.5626	up	up	correct
INFY.US	Infosys Limited	20190117	10.54	10.63	10.5	10.58	9580999	9.8137	up	up	correct
ING.US	ING Groep N.V	20190117	11.61	11.68	11.523	11.6	2852207	10.3144	down	down	correct
INGR.US	Ingredion Incorporated	20190117	97.6	99.025	97.6	98.27	575224	90.4229	up	up	correct
INN.US	Summit Hotel Properties Inc	20190117	10.62	10.74	10.6	10.73	583395	9.9321	up	up	correct
INS.US	Intelligent Systems Corporation	20190117	19.94	20.42	19.7178	19.76	40875	19.76	down	down	correct
INSI.US	Insight Select Income Fund	20190117	17.85	18.05	17.83	17.92	10332	15.0053	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20190117	50.7	55.13	50.63	53.6	711320	53.6	up	up	correct
INSW.US	PA	20190117	24.26	24.3	24.01	24.01	5975	21.6204	down	down	correct
INT.US	World Fuel Services Corporation	20190117	23.31	24.15	23.21	23.92	577099	22.957	up	up	correct
INVH.US	Invitation Homes Inc	20190117	20.7	21.24	20.645	21.22	3079258	19.9877	up	up	correct
IO.US	ION Geophysical Corporation	20190117	8.17	8.5	8	8.35	92649	8.35	up	up	correct
IP.US	International Paper Company	20190117	44.15	45.225	43.9	45	2121933	37.2468	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190117	22.09	22.34	22.09	22.34	2377127	19.6384	up	up	correct
IPI.US	Intrepid Potash Inc	20190117	3.1	3.18	3.1	3.16	23575	31.6	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190117	11.61	11.62	11.6	11.61	108779	10.0871
IQV.US	IQVIA Holdings Inc	20190117	124.14	124.74	122.55	124.09	1268486	124.09	down	down	correct
IR.US	Ingersoll Rand Inc	20190117	21.7	22.335	21.67	22.23	840078	19.8591	up	up	correct
IRL.US	The New Ireland Fund Inc	20190117	8.48	8.568	8.47	8.56	18648	6.6151	up	up	correct
IRM.US	Iron Mountain Incorporated	20190117	34.94	35.49	34.88	35.43	1411952	28.5001	up	up	correct
IRT.US	Independence Realty Trust Inc	20190117	10.02	10.17	10.02	10.17	532966	8.9097	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20190117	13.61	13.65	13.6068	13.65	167801	10.7524	up	down	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20190117	25.32	25.43	25.32	25.42	38159	24.6764	up	up	correct
IT.US	Gartner Inc	20190117	128.73	130.12	128.37	129.11	342661	129.11	up	up	correct
ITCB.US	Itaú Corpbanca	20190117	14.72	15.03	14.37	14.81	6759	12.8706	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20190117	80.17	82.13	80.17	81.69	250500	81.69	up	up	correct
ITT.US	ITT Inc	20190117	50.84	52.66	50.84	52.28	600170	50.6749	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190117	9.7429	9.9627	9.7429	9.9228	10512420	7.0141	up	up	correct
ITW.US	Illinois Tool Works Inc	20190117	129.44	132.73	129.44	132.67	1281284	123.9674	up	up	correct
IVC.US	Invacare Corporation	20190117	5.27	5.58	5.18	5.26	531767	5.2115	down	down	correct
IVH.US	Ivy Funds	20190117	12.82	12.834	12.76	12.8	120039	9.9621	down	down	correct
IVR.US	PC	20190117	24.42	24.42	24.25	24.42	9283	19.2979
IVZ.US	Invesco Ltd	20190117	18.13	18.61	17.93	18.46	4877066	15.8124	up	up	correct
IX.US	ORIX Corporation	20190117	76.91	77.6526	76.91	77.45	119402	70.0012	up	up	correct
J.US	Jacobs Engineering Group Inc	20190117	59.39	61	59.3175	60.52	1191704	59.0979	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190117	8.66	8.79	8.6	8.64	45513	8.64	down	down	correct
JBGS.US	JBG SMITH Properties	20190117	37.03	37.39	37.03	37.28	573620	34.6011	up	up	correct
JBL.US	Jabil Inc	20190117	24.71	25.08	24.6375	24.91	1287774	24.2698	up	up	correct
JBT.US	John Bean Technologies Corporation	20190117	77.28	79.12	77.25	78.18	134758	77.3358	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190117	12.9	13.12	12.88	13.12	52485	10.3496	up	up	correct
JCI.US	Johnson Controls International plc	20190117	31.49	32.35	31.44	32.26	4449264	30.066	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190117	9.27	9.27	9.1234	9.24	34296	7.7425	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190117	9.72	9.82	9.63	9.7	94161	7.7427	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190117	19.71	20.055	19.68	19.9	2097743	17.0742	up	up	correct
JELD.US	JELD	20190117	16.25	16.85	16.25	16.75	274591	16.75	up	down	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190117	8.0013	8.04	7.97	8.03	20316	6.8956	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190117	6.63	6.73	6.63	6.73	6305	6.2281	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190117	9.61	9.62	9.56	9.57	86769	7.7362	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190117	14.38	14.39	14.32	14.3799	93721	11.3888	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190117	9.48	9.5701	9.48	9.55	116755	8.602	up	up	correct
JHG.US	Janus Henderson Group plc	20190117	21.47	21.81	21.17	21.62	823449	18.2658	up	up	correct
JHI.US	John Hancock Investors Trust	20190117	15.22	15.33	15.14	15.22	15100	12.0287
JHS.US	John Hancock Income Securities Trust	20190117	12.97	13.02	12.94	12.96	12656	11.1108	down	down	correct
JHX.US	James Hardie Industries plc	20190117	10.8	10.94	10.8	10.9	20996	10.2948	up	up	correct
JILL.US	J.Jill Inc	20190117	5.81	6.07	5.75	6.01	334549	20.3978	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20190117	12.52	13.1	12.46	12.97	546037	12.97	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190117	136.77	141.03	136.77	140.6	316416	139.605	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20190117	22.7759	22.79	22.63	22.7	229830	19.7257	down	down	correct
JMM.US	Nuveen Multi	20190117	6.8701	6.93	6.8701	6.915	3256	6.0159	up	up	correct
JMP.US	JMP Group LLC	20190117	4.4823	4.4823	4.46	4.46	5315	4.1328	down	up	incorrect
JNJ.US	Johnson & Johnson	20190117	127.71	129.52	127.4628	129.09	7631960	119.2233	up	up	correct
JNPR.US	Juniper Networks Inc	20190117	27.95	28.04	27.58	27.95	3411086	25.4236
JOE.US	The St. Joe Company	20190117	14.69	14.84	14.51	14.84	232292	14.7069	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190117	8.6	8.7073	8.6	8.69	227805	7.1691	up	up	correct
JP.US	Jupai Holdings Limited	20190117	3.97	4.17	3.8	4.08	165982	4.08	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190117	9.08	9.16	9.01	9.14	286788	7.41	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20190117	21.39	21.47	21.37	21.47	21259	17.65	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190117	8.6	8.73	8.58	8.69	935582	7.1344	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190117	21.87	22.04	21.69	22.03	14754	18.516	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190117	7.64	7.74	7.64	7.71	611466	5.3555	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20190117	14.91	15.19	14.8591	15.16	208222	11.9319	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190117	9.55	9.6	9.54	9.6	123395	7.7584	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190117	9.39	9.5	9.37	9.38	142744	7.4073	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190117	15.31	15.4	15.27	15.4	32961	12.3932	up	up	correct
JT.US	Jianpu Technology Inc	20190117	5.39	5.67	5.39	5.52	357679	44.16	up	up	correct
JTA.US	Nuveen Tax	20190117	10.92	11.15	10.9	11.15	62179	9.0598	up	up	correct
JTD.US	Nuveen Tax	20190117	14.57	14.7	14.49	14.7	41283	11.797	up	up	correct
JW.US	B	20190117	51.02	51.05	51.02	51.05	268	47.7803	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190117	51.02	51.05	51.02	51.05	268	46.8994	up	up	correct
JWN.US	Nordstrom Inc	20190117	44.83	46.08	44.77	45.88	3466353	43.4118	up	up	correct
K.US	Kellogg Company	20190117	58.94	59.52	58.63	59.28	1365424	53.0494	up	up	correct
KAI.US	Kadant Inc	20190117	83.85	84.9	83.28	84	97239	82.0483	up	down	incorrect
KAMN.US	Kaman Corporation	20190117	57.5	59.855	57.5	58.96	301580	56.1388	up	up	correct
KAR.US	KAR Auction Services Inc	20190117	50.2943	51.6938	50.2943	51.274	1350660	18.5906	up	up	correct
KB.US	KB Financial Group Inc	20190117	42.14	42.682	42.08	42.51	85014	39.1749	up	up	correct
KBH.US	KB Home	20190117	20.28	20.69	20.06	20.57	1533101	19.8557	up	up	correct
KBR.US	KBR Inc	20190117	16.71	17.085	16.66	16.94	1728183	16.2452	up	up	correct
KEN.US	Kenon Holdings Ltd	20190117	18.23	18.65	18.1653	18.3804	14361	14.3328	up	up	correct
KEP.US	Korea Electric Power Corporation	20190117	15.22	15.28	15.15	15.25	544385	14.5569	up	up	correct
KEX.US	Kirby Corporation	20190117	66.82	68.68	66.82	68.25	338171	68.25	up	up	correct
KEYS.US	Keysight Technologies Inc	20190117	69.05	69.2882	67.82	69.22	2160924	69.22	up	up	correct
KF.US	The Korea Fund Inc	20190117	29.55	29.87	29.55	29.7	6531	22.9591	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190117	2.4	2.44	2.3125	2.43	16940	2.43	up	up	correct
KFY.US	Korn Ferry	20190117	43.85	45.34	43.85	45.05	369145	43.7216	up	up	correct
KGC.US	Kinross Gold Corporation	20190117	3.11	3.16	3.09	3.16	9859095	3.0782	up	up	correct
KIM.US	PM	20190117	21.93	21.97	21.63	21.66	8397	18.7881	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190117	14.87	14.99	14.87	14.98	107080	11.3664	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190117	26.6	27.1	26.51	27.04	694843	26.1627	up	up	correct
KLR.US	Kaleyra Inc	20190117	10.18	10.18	10.18	10.18	30400	10.18
KMB.US	Kimberly	20190117	114.58	114.97	113.395	114.37	2400058	104.0204	down	down	correct
KMI.US	Kinder Morgan Inc	20190117	17.11	17.99	16.93	17.72	23621939	14.7679	up	up	correct
KMPR.US	Kemper Corporation	20190117	71.83	73.53	71.83	73.28	230293	69.8471	up	down	incorrect
KMT.US	Kennametal Inc	20190117	35.03	36.645	34.9997	36.31	473273	33.7484	up	up	correct
KMX.US	CarMax Inc	20190117	63.54	64.77	63.52	64.56	1328772	64.56	up	up	correct
KN.US	Knowles Corporation	20190117	13.41	14.02	13.38	14	1819837	14	up	up	correct
KNL.US	Knoll Inc	20190117	18.38	18.53	18.23	18.53	454906	17.4149	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190117	18.94	19.0276	18.775	18.94	88346	13.2877
KNX.US	Knight	20190117	31.05	32.09	30.29	31.7	6283528	30.9775	up	up	correct
KO.US	The Coca	20190117	46.92	47.1385	46.88	47.06	12044610	42.7574	up	up	correct
KODK.US	Eastman Kodak Company	20190117	3.07	3.12	3.03	3.07	90874	3.07
KOF.US	Coca	20190117	66.39	66.63	65.09	65.22	85434	57.1969	down	down	correct
KOP.US	Koppers Holdings Inc	20190117	20.34	21.31	20.25	21.13	180167	21.13	up	up	correct
KOS.US	Kosmos Energy Ltd	20190117	5.05	5.12	4.95	5.09	2794700	4.8595	up	down	incorrect
KR.US	The Kroger Co	20190117	28.62	29.05	28.62	28.93	4386569	27.1206	up	up	correct
KRA.US	Kraton Corporation	20190117	25.42	26.06	25.42	25.88	287688	25.88	up	up	correct
KRC.US	Kilroy Realty Corporation	20190117	67.6	68.38	67.47	68.02	400210	62.707	up	up	correct
KRG.US	Kite Realty Group Trust	20190117	15.76	15.89	15.63	15.88	506228	13.6105	up	up	correct
KRO.US	Kronos Worldwide Inc	20190117	12.53	12.97	12.53	12.81	349978	10.8443	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190117	15.03	15.3999	15.01	15.31	24845	11.4277	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190117	10.76	10.76	10.67	10.74	32309	9.3569	down	down	correct
KSS.US	Kohl's Corporation	20190117	67.18	68.89	66.87	68.84	2263033	61.9863	up	up	correct
KSU.US	P	20190117	24.77	25.5199	24.77	25.5199	647	23.3504	up	up	correct
KT.US	KT Corporation	20190117	14.25	14.48	14.05	14.18	268824	12.916	down	down	correct
KTF.US	DWS Municipal Income Trust	20190117	10.7	10.7	10.65	10.69	48210	9.3827	down	down	correct
KTN.US	Credit	20190117	29.3321	29.6	29.1446	29.6	2206	25.2934	up	up	correct
KW.US	Kennedy	20190117	18.93	19.19	18.865	19.18	442566	16.8278	up	up	correct
KWR.US	Quaker Chemical Corporation	20190117	187.6	197.94	187.6	197.01	98394	192.7706	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190117	15.94	16.0224	15.82	15.92	424403	11.6661	down	up	incorrect
L.US	Loews Corporation	20190117	46.5	46.9	46.4	46.8	1235589	46.0643	up	up	correct
LAC.US	Lithium Americas Corp	20190117	3.34	3.38	3.32	3.32	35314	3.32	down	down	correct
LAD.US	Lithia Motors Inc	20190117	84.5	85.94	84.3356	85.71	176460	83.8353	up	up	correct
LADR.US	Ladder Capital Corp	20190117	16.69	16.73	16.57	16.64	516472	13.3543	down	down	correct
LAIX.US	LAIX Inc	20190117	8.8	8.98	8.67	8.67	6944	8.67	down	up	incorrect
LAZ.US	Lazard Ltd	20190117	38.39	39.49	38.38	39.14	576800	34.6128	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190117	13.9	14.88	13.9	14.64	809000	14.2688	up	up	correct
LC.US	LendingClub Corporation	20190117	3.06	3.17	3.06	3.11	221462	15.55	up	up	correct
LCI.US	Lannett Company Inc	20190117	7.55	7.6	7.26	7.49	823478	7.49	down	down	correct
LCII.US	LCI Industries	20190117	77.79	80.12	77.79	79.55	325965	73.588	up	up	correct
LDOS.US	Leidos Holdings Inc	20190117	55.27	56.6	54.99	56.08	739585	53.5709	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190117	22.64	22.89	22.55	22.75	88329	18.1652	up	up	correct
LEA.US	Lear Corporation	20190117	149.1	151.62	147.86	150.67	781138	144.4085	up	up	correct
LEAF.US	Leaf Group Ltd	20190117	7.8	7.95	7.77	7.81	29207	7.81	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190117	38.27	39.05	38.25	38.87	590469	34.6615	up	down	incorrect
LEJU.US	Leju Holdings Limited	20190117	1.56	1.68	1.56	1.62	8440	1.62	up	up	correct
LEN.US	Lennar Corporation	20190117	44.81	45.33	44.3801	44.78	3512776	43.7428	down	down	correct
LENB.US	Lennar Corporation	20190117	36.15	36.5	35.77	36.15	57003	35.2152
LEO.US	BNY Mellon Strategic Municipals Inc	20190117	7.42	7.44	7.41	7.42	86319	6.4204
LFC.US	China Life Insurance Company Limited	20190117	11.72	11.86	11.68	11.79	731886	10.5606	up	up	correct
LGC.US	U	20190117	9.91	9.9176	9.91	9.9176	600	8.585	up	up	correct
LGF.US	B	20190117	17.05	17.42	16.91	17.02	735852	17.02	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190117	18.1	18.47	17.91	18.02	1105142	18.02	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190117	14.39	14.6	14.28	14.6	38513	11.4127	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190117	132.43	135.7	131.265	135.26	1476074	135.26	up	up	correct
LHX.US	L3Harris Technologies Inc	20190117	136.26	139.335	136.26	138.65	813661	131.6025	up	up	correct
LII.US	Lennox International Inc	20190117	219.32	223.6468	219.32	220.64	407156	213.4632	up	up	correct
LIN.US	Linde plc	20190117	156.4	157.65	156.21	157.26	2176501	149.5456	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190117	0.76	0.7796	0.75	0.75	133155	0.75	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190117	11.06	11.4	11.02	11.33	656071	11.33	up	down	incorrect
LLY.US	Eli Lilly and Company	20190117	116.81	119.2	116.55	119.16	4401880	112.5428	up	up	correct
LMT.US	Lockheed Martin Corporation	20190117	271.17	279.99	270.84	278.8	1241981	257.1966	up	up	correct
LNC.US	Lincoln National Corporation	20190117	56.86	58.14	56.64	58.02	2165218	53.1285	up	up	correct
LND.US	BrasilAgro	20190117	4.35	4.39	4.2211	4.39	2336	3.7076	up	up	correct
LNN.US	Lindsay Corporation	20190117	89.59	91.46	89.575	91.02	162153	87.8865	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190117	12.47	12.7	11.96	12.19	1258049	11.4977	down	down	correct
LOW.US	Lowe's Companies Inc	20190117	92.63	92.72	91.21	92.05	6947589	87.4388	down	down	correct
LPG.US	Dorian LPG Ltd	20190117	6.25	6.335	6.05	6.08	107724	5.6159	down	down	correct
LPI.US	Laredo Petroleum Inc	20190117	3.95	4	3.68	3.72	293847	74.4	down	down	correct
LPL.US	LG Display Co. Ltd	20190117	8.93	9.06	8.8315	9.01	257790	9.01	up	up	correct
LPX.US	Louisiana	20190117	23.31	23.87	23.31	23.69	2052995	22.4358	up	up	correct
LRN.US	Stride Inc	20190117	24.89	25.6	24.89	25.16	250775	25.16	up	up	correct
LSI.US	Life Storage Inc	20190117	92.69	93.81	92.66	93.75	831991	56.4065	up	up	correct
LTC.US	LTC Properties Inc	20190117	43.93	44.5	43.91	44.42	189040	37.4279	up	up	correct
LTHM.US	Livent Corporation	20190117	13.15	13.4	12.79	13	632478	13	down	down	correct
LUB.US	Luby's Inc	20190117	1.52	1.7	1.52	1.6	19243	0.9738	up	up	correct
LUMN.US	Lumen Technologies Inc	20190117	15.95	15.99	15.22	15.34	19253289	12.1702	down	up	incorrect
LUV.US	Southwest Airlines Co	20190117	49.74	50.9328	49.62	50.59	3483143	49.7172	up	up	correct
LVS.US	Las Vegas Sands Corp	20190117	56.33	57.42	55.98	57.05	3944753	53.1692	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190117	70	71.25	69.92	70.9	1487054	68.2328	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190117	18.9	19.18	18.9	19.01	104830	17.5746	up	up	correct
LXP.US	PC	20190117	48.9877	48.9877	48.9877	48.9877	1000	41.0887
LXU.US	LSB Industries Inc	20190117	6.81	7.04	6.81	6.9	151546	5.3077	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190117	84.11	85.96	84.11	85.85	3378389	74.8276	up	up	correct
LYG.US	Lloyds Banking Group plc	20190117	2.87	2.91	2.86	2.89	8546176	2.4617	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190117	52.42	53.33	52.29	53.12	1118474	53.12	up	up	correct
LZB.US	La	20190117	29.73	30.13	29.588	29.98	291957	28.6967	up	up	correct
M.US	Macy's Inc	20190117	24.28	24.88	24.21	24.75	8930814	21.666	up	up	correct
MA.US	Mastercard Incorporated	20190117	197.45	200.4	197.1	199.31	2764372	196.521	up	up	correct
MAC.US	The Macerich Company	20190117	45.45	45.95	44.89	45.94	1662452	37.1536	up	up	correct
MAIN.US	Main Street Capital Corporation	20190117	36.75	37.06	36.71	36.82	190177	30.0925	up	up	correct
MAN.US	ManpowerGroup Inc	20190117	71.85	73.51	71.79	73.26	475502	67.9403	up	up	correct
MANU.US	Manchester United plc	20190117	19.23	19.5	19.2	19.47	22015	18.8507	up	up	correct
MAS.US	Masco Corporation	20190117	30.55	31.71	30.48	31.61	3929155	30.4381	up	up	correct
MATX.US	Matson Inc	20190117	32.56	33.78	32.55	33.6	148121	31.6043	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190117	10.76	10.8	10.67	10.71	106707	9.3639	down	down	correct
MAXR.US	Maxar Technologies Inc	20190117	5.14	5.3	5.05	5.12	1496540	5.0734	down	down	correct
MBI.US	MBIA Inc	20190117	9.49	9.59	9.39	9.5	468281	9.5	up	down	incorrect
MBSC.US	UN	20190117	21.72	21.72	20.55	20.55	357	20.55	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190117	8.01	8.08	7.97	8.06	3461657	5.6781	up	up	correct
MC.US	Moelis & Company	20190117	41.1	41.91	40.9	41.78	706166	31.0555	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190117	13.09	13.09	13.03	13.04	47179	11.5299	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190117	33.55	35.2185	33.55	34.4	14510	34.4	up	up	correct
MCD.US	McDonald's Corporation	20190117	179.25	181.11	179.03	181.11	3061038	168.6754	up	up	correct
MCI.US	Barings Corporate Investors	20190117	15.1	15.34	15.1	15.34	24864	12.6243	up	up	correct
MCK.US	McKesson Corporation	20190117	123.45	125.135	123.34	124.39	1199266	120.5256	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190117	6.63	6.67	6.6275	6.64	79279	4.8118	up	up	correct
MCO.US	Moody's Corporation	20190117	154.54	158.39	154.5326	157.86	966281	153.8382	up	up	correct
MCR.US	MFS Charter Income Trust	20190117	7.6	7.61	7.58	7.61	191547	5.9507	up	up	correct
MCS.US	The Marcus Corporation	20190117	42.84	43.27	42.11	43.09	185696	42.0538	up	up	correct
MCY.US	Mercury General Corporation	20190117	52.91	53.8	52.74	53.49	306675	46.1389	up	up	correct
MD.US	MEDNAX Inc	20190117	35.96	36.68	35.87	36.44	595172	36.44	up	down	incorrect
MDC.US	M.D.C. Holdings Inc	20190117	27.963	28.1852	27.6204	27.963	657133	23.3671
MDLQ.US	Medley LLC	20190117	22.4334	22.4899	22.4334	22.48	1026	15.9458	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190117	20.6819	20.9884	20.6819	20.8538	6290	14.1091	up	up	correct
MDP.US	Meredith Corporation	20190117	54.47	54.95	53.98	54.74	876738	50.9123	up	up	correct
MDT.US	Medtronic plc	20190117	86.97	88.19	86.79	87.6	7521721	82.0507	up	up	correct
MDU.US	MDU Resources Group Inc	20190117	24.33	24.765	24.31	24.64	1149106	22.4855	up	up	correct
MED.US	Medifast Inc	20190117	117.99	122.6156	117.58	120.3	308574	109.649	up	up	correct
MEI.US	Methode Electronics Inc	20190117	25.04	25.58	24.9	25.57	284756	24.6477	up	up	correct
MER.US	PK	20190117	25.7	25.79	25.7	25.78	24500	22.8183	up	up	correct
MFC.US	Manulife Financial Corporation	20190117	15.73	15.96	15.67	15.85	1813101	13.7142	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190117	3.15	3.23	3.15	3.21	450471	2.8386	up	up	correct
MFGP.US	Micro Focus International plc	20190117	19.12	19.44	19.12	19.38	381660	12.3716	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190117	12.88	12.92	12.8501	12.9	29754	11.4136	up	up	correct
MFM.US	MFS Municipal Income Trust	20190117	6.38	6.43	6.36	6.43	107709	5.6183	up	down	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20190117	25.4932	25.6775	25.43	25.47	13007	21.9989	down	down	correct
MFV.US	MFS Special Value Trust	20190117	5.2	5.2	5.1639	5.18	3711	3.9728	down	down	correct
MG.US	Mistras Group Inc	20190117	15.25	15.436	15.18	15.29	30132	15.29	up	up	correct
MGA.US	Magna International Inc	20190117	50.04	50.36	49.77	50.14	1231036	46.1941	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190117	4.42	4.4364	4.41	4.43	69489	3.771	up	up	correct
MGM.US	MGM Resorts International	20190117	27.17	27.99	27.17	27.74	6311734	27.0193	up	down	incorrect
MGP.US	MGM Growth Properties LLC	20190117	28.91	29.05	28.76	28.93	452488	24.2496	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190117	20.44	20.64	20.3684	20.64	21004	17.1541	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190117	12.18	12.48	12.09	12.41	770764	12.3412	up	down	incorrect
MH.US	PD	20190117	8.95	9.55	8.63	9.33	18460	9.33	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190117	15.21	15.26	15.2	15.26	10900	13.3236	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190117	7.1	7.1	7.08	7.08	23726	6.3732	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190117	11.3	11.35	11.2286	11.28	93308	9.8468	down	down	correct
MHK.US	Mohawk Industries Inc	20190117	122.7	124.68	122.09	124.18	1173972	124.18	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190117	15.0551	16.15	15.0175	15.7	15067	13.6643	up	down	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190117	12.4	12.4	12.32	12.33	17002	10.8651	down	up	incorrect
MHNC.US	Maiden Holdings North America Ltd	20190117	16.89	18.4148	16.89	18.2	56882	13.9318	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190117	40.8	41.62	40.73	41.32	435400	2.1665	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190117	3.68	3.7	3.65	3.67	262857	2.9101	down	down	correct
MIXT.US	MiX Telematics Limited	20190117	15.01	15.495	15.01	15.26	109938	14.3651	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190117	12.77	12.8	12.695	12.71	89230	11.1726	down	down	correct
MKC.US	V	20190117	69.63	69.63	69.63	69.63	400	66.8511
MKL.US	Markel Corporation	20190117	1054.71	1064.99	1050.14	1056.35	27758	1056.35	up	up	correct
MLI.US	Mueller Industries Inc	20190117	24.75	24.94	24.2901	24.81	356448	23.8315	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190117	174.24	178.57	173.2017	177.23	578997	172.7954	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190117	10.84	10.87	10.66	10.87	7212	10.87	up	up	correct
MLR.US	Miller Industries Inc	20190117	28.58	28.865	28.12	28.47	21791	26.6852	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190117	81.59	82.54	81.58	82.38	1325321	78.2705	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190117	19.41	19.49	19.36	19.42	75622	16.8662	up	down	incorrect
MMI.US	Marcus & Millichap Inc	20190117	36.89	37.96	36.89	37.84	184802	37.84	up	up	correct
MMM.US	3M Company	20190117	188.56	192.9	187.895	191.71	1978891	173.3024	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190117	61.26	61.94	61.13	61.85	658537	48.208	up	up	correct
MMS.US	Maximus Inc	20190117	69.02	69.545	68.67	69.07	471101	66.1721	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190117	5.38	5.38	5.33	5.36	243902	4.2972	down	up	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20190117	12.91	12.98	12.86	12.94	86230	11.4529	up	up	correct
MN.US	Manning & Napier Inc	20190117	2.07	2.07	2	2.06	26372	1.9193	down	up	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20190117	13.91	14.07	13.9	13.91	19254	12.3492
MNR.US	PC	20190117	23.14	23.14	22.82	23.135	12557	19.237	down	down	correct
MO.US	Altria Group Inc	20190117	47	47.395	46.66	47.06	13407137	37.5413	up	up	correct
MOD.US	Modine Manufacturing Company	20190117	12.39	13.11	12.38	13.07	194623	13.07	up	up	correct
MODN.US	Model N Inc	20190117	14.19	14.79	14.19	14.74	184834	14.74	up	up	correct
MOG.US	A	20190117	80.04	81.78	79.65	81.07	167319	78.3653	up	up	correct
MOGU.US	MOGU Inc	20190117	15.2	15.2	13.92	14.51	33413	14.51	down	up	incorrect
MOH.US	Molina Healthcare Inc	20190117	135.8	137.1	134.905	135.4	704604	135.4	down	down	correct
MOS.US	The Mosaic Company	20190117	31.38	32.3	31.36	31.96	2285536	31.06	up	up	correct
MOV.US	Movado Group Inc	20190117	33.42	34.19	33.34	34.17	222471	32.0691	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190117	13.06	13.13	13.06	13.1	10978	11.5533	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20190117	63.8	65.82	63.47	65.79	4533113	57.5414	up	up	correct
MPLX.US	MPLX LP	20190117	33.31	33.65	33.15	33.46	1186430	23.5547	up	up	correct
MPV.US	Barings Participation Investors	20190117	15.64	15.7115	15.58	15.6853	25767	13.1042	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20190117	16.87	17.125	16.87	17.04	2569949	14.5161	up	up	correct
MPX.US	Marine Products Corporation	20190117	17.6	17.678	17.12	17.19	46700	15.5758	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190117	11.84	11.85	11.83	11.84	21915	10.3971
MQY.US	BlackRock MuniYield Quality Fund Inc	20190117	13.57	13.59	13.54	13.59	48349	11.8891	up	up	correct
MRC.US	MRC Global Inc	20190117	15.24	15.94	15.24	15.78	884991	15.78	up	up	correct
MRK.US	Merck & Co. Inc	20190117	74.2535	75.7124	74.2535	75.5425	16192110	65.628	up	up	correct
MRO.US	Marathon Oil Corporation	20190117	15.39	15.87	15.33	15.79	10236060	15.1844	up	up	correct
MSA.US	MSA Safety Incorporated	20190117	97.63	100.16	97.54	98.8	164571	95.0039	up	up	correct
MSB.US	Mesabi Trust	20190117	29.1	29.28	28.8	29.1	76766	21.422
MSC.US	Studio City International Holdings Limited	20190117	16.11	16.11	14.4	14.7	5919	14.7	down	down	correct
MSCI.US	MSCI Inc	20190117	159.04	161.66	158.51	160.73	436268	156.4735	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190117	8.64	8.71	8.64	8.65	37048	7.3954	up	up	correct
MSGS.US	W	20190117	270.51	273.735	269.61	271.66	218667	269.8873	up	up	correct
MSI.US	Motorola Solutions Inc	20190117	114.63	115.81	113.25	113.75	1137117	108.704	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190117	80.05	82.15	79.69	81.64	839620	65.7828	up	up	correct
MT.US	ArcelorMittal	20190117	21.83	22.4	21.76	22.13	1837371	21.6694	up	up	correct
MTB.US	M&T Bank Corporation	20190117	158.87	163.5	158.87	163.21	1932137	148.8041	up	down	incorrect
MTD.US	Mettler	20190117	577.27	589.145	576.2	587.69	109199	587.69	up	down	incorrect
MTDR.US	Matador Resources Company	20190117	19.27	19.47	18.92	19.41	1785937	19.3344	up	up	correct
MTG.US	MGIC Investment Corporation	20190117	11.26	11.86	11.26	11.65	4386160	11.0398	up	up	correct
MTH.US	Meritage Homes Corporation	20190117	39.62	40.68	39.62	40.42	396380	40.42	up	down	incorrect
MTL.US	P	20190117	0.75	0.75	0.7	0.7	1601	0.7	down	down	correct
MTN.US	Vail Resorts Inc	20190117	183.38	186.39	179.6	180.81	757434	172.241	down	down	correct
MTOR.US	Meritor Inc	20190117	18.64	19.21	18.64	19.2	509687	19.2	up	down	incorrect
MTR.US	Mesa Royalty Trust	20190117	12.9103	13.02	12.9103	13.02	452	10.8902	up	down	incorrect
MTRN.US	Materion Corporation	20190117	46.7	48.08	46.69	47.5	121606	46.4794	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190117	20.31	20.31	20.2	20.2	18082	18.6838	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20190117	14.93	15.515	14.93	15.43	254562	15.43	up	up	correct
MTX.US	Minerals Technologies Inc	20190117	52.98	54.39	52.8994	53.98	105409	53.4302	up	up	correct
MTZ.US	MasTec Inc	20190117	44.89	45.55	44.36	44.76	1052243	44.76	down	up	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20190117	13.81	13.8289	13.74	13.79	20250	12.0569	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190117	12.88	12.91	12.8	12.82	77486	11.3578	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190117	11.95	11.9767	11.9	11.94	55552	10.477	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190117	5.26	5.31	5.22	5.27	1987140	4.7677	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190117	13.55	13.59	13.54	13.57	14409	12.2826	up	down	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190117	13.14	13.14	13.09	13.13	48661	11.6526	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190117	12.96	12.98	12.88	12.9	88066	11.2047	down	up	incorrect
MUR.US	Murphy Oil Corporation	20190117	27.4	28.12	27.37	27.88	1441165	24.8982	up	up	correct
MUSA.US	Murphy USA Inc	20190117	79.17	81.08	79.07	80.99	328778	80.2676	up	up	correct
MUX.US	McEwen Mining Inc	20190117	1.74	1.76	1.72	1.72	1111105	1.7149	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190117	8.68	8.7	8.62	8.63	67997	7.5525	down	up	incorrect
MVO.US	MV Oil Trust	20190117	7.25	7.25	6.87	7.1987	66746	5.1062	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20190117	14.22	14.27	14.17	14.25	37231	12.4298	up	up	correct
MWA.US	Mueller Water Products Inc	20190117	9.54	9.62	9.45	9.57	898301	9.0562	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20190117	6.58	6.63	6.47	6.51	100502	6.51	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190117	11.02	11.11	11.02	11.11	2682	11.11	up	up	correct
MXF.US	The Mexico Fund Inc	20190117	14.35	14.63	14.35	14.57	19466	12.7469	up	up	correct
MXL.US	MaxLinear Inc	20190117	17.74	18.06	17.73	17.95	419954	17.95	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20190117	13.61	13.8	13.61	13.63	15817	12.0884	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190117	13.25	13.43	13.24	13.36	81169	11.6398	up	up	correct
MYE.US	Myers Industries Inc	20190117	16.1	16.53	16.1	16.39	128292	14.8953	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190117	12.17	12.2	12.16	12.16	93651	10.7466	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190117	13.41	13.46	13.34	13.37	40241	11.5601	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190117	11.82	11.83	11.79	11.81	97253	10.4294	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190117	18.59	19.18	18.06	18.15	37173	18.15	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190117	12.95	12.95	12.91	12.93	200896	12.1442	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190117	13.01	13.02	12.97	12.99	441174	11.8952	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190117	12.62	12.64	12.59	12.6	19455	11.6226	down	down	correct
NAT.US	Nordic American Tankers Limited	20190117	2.08	2.15	2.04	2.05	1234399	1.7181	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190117	12.25	12.25	12.2	12.25	6166	11.3722
NBB.US	Nuveen Taxable Municipal Income Fund	20190117	19.74	19.85	19.74	19.77	158282	16.8852	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190117	32.55	33.195	32.55	33.14	155419	30.9183	up	up	correct
NBR.US	Nabors Industries Ltd	20190117	2.71	2.9	2.67	2.88	385783	138.4866	up	up	correct
NC.US	NACCO Industries Inc	20190117	38	38	36.95	37.12	13129	34.4953	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190117	9.46	9.5	9.44	9.47	23033	8.6507	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190117	45.67	46.99	45.59	46.79	1695507	46.79	up	up	correct
NCR.US	NCR Corporation	20190117	25.84	26.14	25.6	26.05	957783	26.05	up	up	correct
NCV.US	PA	20190117	23.98	24.1	23.9658	24.08	11908	20.6705	up	up	correct
NCZ.US	PA	20190117	23.26	23.39	23.22	23.39	15651	21.552	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190117	8.94	9.03	8.71	9.03	133803	59.085	up	down	incorrect
NEA.US	Nuveen AMT	20190117	12.84	12.84	12.75	12.76	565263	11.7031	down	down	correct
NEM.US	Newmont Corporation	20190117	31.55	31.64	31.21	31.62	5386449	28.7831	up	up	correct
NEP.US	NextEra Energy Partners LP	20190117	42.56	43.145	42.3	42.74	382785	38.1684	up	down	incorrect
NETI.US	Eneti Inc	20190117	5.5102	5.7095	5.5102	5.6497	23840	50.5478	up	up	correct
NEU.US	NewMarket Corporation	20190117	395.49	402.4793	394.7808	400	42613	376.8057	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190117	13.33	13.35	13.29	13.35	34453	12.0089	up	up	correct
NEW.US	Puxin Limited	20190117	5.25	5.34	5.18	5.24	170324	5.24	down	down	correct
NEWR.US	New Relic Inc	20190117	90.3	94.71	90	93.37	972868	93.37	up	down	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20190117	9.18	9.42	9.01	9.18	588216	9.18
NEXA.US	Nexa Resources S.A	20190117	10.04	10.74	9.99	10.46	626777	8.9605	up	up	correct
NFG.US	National Fuel Gas Company	20190117	54.89	55.7	54.8	55.53	366446	50.0279	up	up	correct
NFH.US	WS	20190117	9.76	9.8	9.75	9.75	2400	8.214	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190117	11.54	11.66	11.525	11.65	174569	9.3944	up	up	correct
NGG.US	National Grid plc	20190117	51.12	51.72	51.12	51.44	654385	43.7083	up	up	correct
NGL.US	PC	20190117	10.93	11.219	10.906	11.14	932380	9.4867	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190117	17.69	18.0121	17.33	17.56	69712	17.56	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190117	15.76	15.89	15.68	15.78	96264	13.2459	up	down	incorrect
NGVT.US	Ingevity Corporation	20190117	87.6	90.21	87.25	89.65	200182	89.65	up	down	incorrect
NHI.US	National Health Investors Inc	20190117	78.37	79.12	78.32	78.8	125544	66.4671	up	up	correct
NI.US	PB	20190117	25.45	25.56	25.435	25.56	47195	21.3718	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190117	12.65	12.65	12.61	12.63	38325	11.7417	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190117	20.19	20.3	20.17	20.25	100144	15.789	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190117	9.78	9.78	9.72	9.74	26617	9.1695	down	down	correct
NINE.US	Nine Energy Service Inc	20190117	24.74	25.64	24.68	24.89	109806	24.89	up	up	correct
NIO.US	NIO Inc	20190117	6.7	6.875	6.53	6.81	8508909	6.81	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190117	12.67	12.6964	12.62	12.62	52551	11.8823	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20190117	45.38	46.36	45.1	46.3	532740	41.8121	up	up	correct
NKE.US	NIKE Inc	20190117	77.54	79.4	77.31	79.13	7737292	76.9827	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190117	11.31	11.31	11.29	11.3099	2392	10.5138	down	down	correct
NKX.US	Nuveen California AMT	20190117	13.13	13.15	13.1	13.1	60255	12.086	down	down	correct
NL.US	NL Industries Inc	20190117	4.459	4.51	4.28	4.48	30419	4.1483	up	up	correct
NLS.US	Nautilus Inc	20190117	11.58	11.83	11.52	11.79	268164	11.79	up	up	correct
NLSN.US	Nielsen Holdings plc	20190117	25.01	25.32	24.995	25.27	2721246	23.4807	up	down	incorrect
NM.US	PH	20190117	3.568	3.75	3.507	3.75	11300	3.75	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20190117	0.22	0.22	0.2125	0.2132	1288	2.132	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190117	10.5	10.51	10.45	10.51	16466	9.7904	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190117	1.16	1.19	1.14	1.18	21383	15.0062	up	down	incorrect
NMPRG.US	Navios Maritime Holdings Inc	20190117	3.87	3.88	3.65	3.76	3875	3.76	down	up	incorrect
NMPRH.US	Navios Maritime Holdings Inc	20190117	3.568	3.75	3.507	3.75	11300	3.75	up	up	correct
NMR.US	Nomura Holdings Inc	20190117	4.1	4.21	4.1	4.18	282032	3.7273	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190117	12.6	12.6	12.56	12.6	6606	11.6318
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190117	12.51	12.51	12.424	12.44	10967	11.5998	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190117	12.24	12.24	12.16	12.17	117489	11.2728	down	down	correct
NNI.US	Nelnet Inc	20190117	53.58	54.81	53.25	54.19	67659	52.187	up	up	correct
NNN.US	National Retail Properties Inc	20190117	49.91	50.35	49.77	50.27	808590	43.6923	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190117	9.55	9.61	9.52	9.52	17628	5.5359	down	down	correct
NOA.US	North American Construction Group Ltd	20190117	10.51	10.67	10.39	10.64	84390	10.297	up	up	correct
NOAH.US	Noah Holdings Limited	20190117	44.52	45.95	44.2501	45.68	406803	45.68	up	up	correct
NOC.US	Northrop Grumman Corporation	20190117	254.88	266.87	254.56	264.08	1438578	252.2481	up	up	correct
NOK.US	Nokia Corporation	20190117	5.96	6	5.94	5.98	19734150	5.8562	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190117	12.2299	12.5	12.1972	12.23	14454	11.3967	up	up	correct
NOMD.US	Nomad Foods Limited	20190117	17.8	17.95	17.69	17.84	446121	17.84	up	up	correct
NOV.US	NOV Inc	20190117	29.08	29.935	28.88	29.79	2234544	29.2697	up	down	incorrect
NOW.US	ServiceNow Inc	20190117	186.83	189.44	185.22	186.53	2149356	186.53	down	down	correct
NP.US	Neenah Inc	20190117	65.37	66.75	65.26	66.49	99371	60.1681	up	up	correct
NPK.US	National Presto Industries Inc	20190117	121.26	125	121.23	123.59	31251	103.1897	up	down	incorrect
NPO.US	EnPro Industries Inc	20190117	62.76	65.56	62.76	65.15	86451	62.2	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190117	6.92	7.19	6.9	7.02	799920	7.02	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190117	12.09	12.15	12.09	12.15	7504	11.3107	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190117	12.547	12.56	12.53	12.55	29265	11.4679	up	up	correct
NR.US	Newpark Resources Inc	20190117	8.02	8.245	7.96	8.21	942219	8.21	up	up	correct
NRG.US	NRG Energy Inc	20190117	40.52	41.82	40.52	41.06	3308052	38.2427	up	up	correct
NRK.US	Nuveen New York AMT	20190117	12.04	12.04	11.97	11.98	112754	11.2829	down	down	correct
NRP.US	Natural Resource Partners L.P	20190117	37.9054	37.9054	37.2	37.49	12462	29.2009	down	down	correct
NRT.US	North European Oil Royalty Trust	20190117	6.25	6.55	6.1406	6.55	5029	5.0234	up	up	correct
NS.US	PC	20190117	22.95	23.05	22.3438	23.05	11044	17.2796	up	up	correct
NSA.US	PA	20190117	26.65	26.97	26.62	26.95	444533	23.8071	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20190117	162.72	165.56	162.21	165.08	1702599	156.3492	up	up	correct
NSCO.US	WS	20190117	10	10.03	10	10.029	202200	6.1242	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190117	5.75	5.76	5.72	5.76	159713	4.629	up	up	correct
NSP.US	Insperity Inc	20190117	95.9	99.57	95.9	98.87	354573	92.155	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190117	32.9	34.29	32.77	33.98	589420	29.4751	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190117	14.27	14.27	14.13	14.24	410975	110.9829	down	down	correct
NTP.US	Nam Tai Property Inc	20190117	9.03	9.05	8.9293	9.05	12820	9.05	up	up	correct
NTR.US	Nutrien Ltd	20190117	49.46	51.12	49.31	51	1327926	45.8047	up	up	correct
NTZ.US	Natuzzi S.p.A	20190117	0.992	1.03	0.992	0.995	4531	4.975	up	up	correct
NUE.US	Nucor Corporation	20190117	56.62	58.17	56.34	57.74	1926475	53.2388	up	down	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190117	13.85	13.91	13.8485	13.89	35719	12.8736	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190117	61.77	64.555	61.59	64.24	774227	58.0449	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190117	9.56	9.62	9.5531	9.58	281376	8.9735	up	up	correct
NUW.US	Nuveen AMT	20190117	15.69	15.69	15.26	15.26	31930	14.1881	down	down	correct
NVG.US	Nuveen AMT	20190117	14.3	14.33	14.28	14.31	211466	12.9679	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20190117	9.01	9.06	8.98	9.05	72692	9.05	up	down	incorrect
NVR.US	NVR Inc	20190117	2518.8	2567.98	2500.03	2527.38	17392	2527.38	up	down	incorrect
NVRO.US	Nevro Corp	20190117	41.53	44.86	41.34	44.04	682419	44.04	up	up	correct
NVS.US	Novartis AG	20190117	87.246	87.5519	87.1079	87.4532	1901757	70.3922	up	down	incorrect
NVT.US	nVent Electric plc	20190117	23.42	24.42	23.42	24.1	757702	22.0584	up	up	correct
NVTA.US	Invitae Corporation	20190117	14.27	14.81	14.24	14.32	952409	14.32	up	up	correct
NWG.US	NatWest Group plc	20190117	6.14	6.3351	6.12	6.27	1802191	5.0758	up	up	correct
NWN.US	Northwest Natural Holding Company	20190117	59.37	60.38	59.14	60.2	169449	54.4523	up	up	correct
NX.US	Quanex Building Products Corporation	20190117	14.99	15.32	14.99	15.26	145953	14.4845	up	down	incorrect
NXC.US	Nuveen California Select Tax	20190117	13.6	13.697	13.51	13.52	6321	12.2568	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190117	13.18	13.209	13.09	13.11	97314	11.9902	down	down	correct
NXN.US	Nuveen New York Select Tax	20190117	13.12	13.16	12.951	13.15	6703	11.9282	up	down	incorrect
NXP.US	Nuveen Select Tax	20190117	14.34	14.34	14.27	14.271	21371	12.9392	down	down	correct
NXQ.US	Nuveen Select Tax	20190117	13.64	13.641	13.57	13.57	13927	12.3026	down	down	correct
NXR.US	Nuveen Select Tax	20190117	14.47	14.52	14.47	14.51	29657	13.1585	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190117	36.82	37.24	36.82	37.22	81017	34.1613	up	up	correct
NYCB.US	PU	20190117	46.75	47.69	46.74	47.5	6609	47.5	up	up	correct
NYT.US	The New York Times Company	20190117	24.99	25.5	24.91	25.5	2306173	25.0829	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190117	14.09	14.12	13.99	14.09	303439	13.1483
O.US	Realty Income Corporation	20190117	64.64	65.1	64.41	64.81	1316094	57.357	up	down	incorrect
OAK.US	PB	20190117	24.43	24.46	24.2296	24.46	11978	20.3215	up	up	correct
OC.US	Owens Corning	20190117	46.12	48.49	46.02	48.29	1895431	46.4153	up	up	correct
OCN.US	Ocwen Financial Corporation	20190117	1.86	1.9	1.83	1.87	423960	28.05	up	up	correct
ODC.US	Oil	20190117	27.86	28.939	27.86	28.16	5792	25.7535	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190117	26.95	27.56	26.95	27.47	244697	26.0181	up	up	correct
OFC.US	Corporate Office Properties Trust	20190117	23.16	23.54	23.16	23.34	803727	20.8049	up	up	correct
OFG.US	OFG Bancorp	20190117	18.08	18.22	17.85	17.95	393643	17.1367	down	down	correct
OGE.US	OGE Energy Corp	20190117	40.05	40.44	40	40.19	1461517	35.5682	up	up	correct
OGS.US	ONE Gas Inc	20190117	80.12	81.825	80.12	81.59	369071	75.2135	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20190117	37.95	38.25	37.9	38.23	1388753	30.4411	up	up	correct
OI.US	O	20190117	18.77	19.18	18.77	18.99	1472152	18.6118	up	down	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20190117	7.42	7.46	7.37	7.43	61720	6.4357	up	up	correct
OIBR.US	C	20190117	1.32	1.37	1.29	1.34	43885500	1.34	up	up	correct
OII.US	Oceaneering International Inc	20190117	15.14	15.69	14.91	15.61	895091	15.61	up	up	correct
OIS.US	Oil States International Inc	20190117	17.76	17.94	17.34	17.73	850394	17.73	down	down	correct
OKE.US	ONEOK Inc	20190117	60.74	62.08	60.74	61.9	2389168	48.9951	up	down	incorrect
OLN.US	Olin Corporation	20190117	22.57	23.14	22.52	23.06	1256912	20.5471	up	up	correct
OLP.US	One Liberty Properties Inc	20190117	26.14	26.5	26.001	26.31	38111	21.0421	up	up	correct
OMC.US	Omnicom Group Inc	20190117	74.38	74.68	73.75	74.35	1949296	66.3515	down	down	correct
OMF.US	OneMain Holdings Inc	20190117	28.07	28.67	27.99	28.49	381200	18.7451	up	down	incorrect
OMI.US	Owens & Minor Inc	20190117	7.55	7.605	7.18	7.33	1868906	7.3035	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190117	8.95	8.95	8.439	8.59	160200	8.59	down	down	correct
ONTO.US	Onto Innovation Inc	20190117	28.35	28.87	28.34	28.59	192360	28.59	up	up	correct
OOMA.US	Ooma Inc	20190117	14.67	15.42	14.67	15.38	91876	15.38	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190117	27.24	27.71	27.09	27.62	51316	24.9792	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190117	8.9	8.99	8.885	8.92	226536	8.5632	up	down	incorrect
ORA.US	Ormat Technologies Inc	20190117	54.03	55.31	53.96	54.89	112089	53.8243	up	up	correct
ORAN.US	Orange S.A	20190117	15.24	15.36	15.22	15.34	398637	12.7353	up	up	correct
ORC.US	Orchid Island Capital Inc	20190117	6.82	6.84	6.73	6.75	570514	4.3102	down	down	correct
ORCL.US	Oracle Corporation	20190117	48.01	48.91	47.81	48.58	12711210	46.4103	up	up	correct
ORI.US	Old Republic International Corporation	20190117	21.58	21.855	21.41	21.47	2062826	16.2786	down	down	correct
ORN.US	Orion Group Holdings Inc	20190117	4.8	4.97	4.76	4.94	149855	4.94	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190117	2.04	2.04	1.98	2.01	160082	2.01	down	down	correct
OSK.US	Oshkosh Corporation	20190117	67.87	71.405	67.81	70.6	1048641	67.6367	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20190117	20.35	20.51	20.16	20.45	665300	18.8788	up	up	correct
OVV.US	Ovintiv Inc	20190117	6.82	7.02	6.72	6.92	6004836	31.5745	up	up	correct
OXM.US	Oxford Industries Inc	20190117	73.88	76.28	73.88	75.33	179245	71.3539	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190117	64.65	66.1	64.45	65.83	4767491	59.6076	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190117	93.21	93.21	91.19	92.24	54407	84.0625	down	down	correct
PACK.US	Ranpak Holdings Corp	20190117	10.06	10.06	10.06	10.06	103013	10.06
PAG.US	Penske Automotive Group Inc	20190117	45.74	46.91	45.515	46.55	390468	43.3605	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190117	20.99	21.45	20.8	21.24	1470474	21.24	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20190117	13.23	13.33	13.16	13.22	53030	11.7415	down	down	correct
PAM.US	Pampa Energía S.A	20190117	35.6	35.88	34.815	35.35	504244	35.35	down	down	correct
PAR.US	PAR Technology Corporation	20190117	22.3	24.05	22.29	24.03	258393	23.7287	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20190117	16.53	16.53	15.98	16.36	262514	16.36	down	down	correct
PAYC.US	Paycom Software Inc	20190117	131.01	133.425	130.095	132.22	276752	132.22	up	up	correct
PB.US	Prosperity Bancshares Inc	20190117	69.53	70.85	69.45	70.59	474696	64.8748	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20190117	33.23	34	33.13	33.82	422043	28.0088	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190117	24.6543	24.7	24.6475	24.6506	15653	20.1193	down	down	correct
PBF.US	PBF Energy Inc	20190117	35.02	36.41	35.0115	36.09	1735502	34.2232	up	up	correct
PBFX.US	PBF Logistics LP	20190117	21.15	21.46	21.04	21.37	138165	15.8164	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190117	28.38	28.77	28.16	28.36	608926	28.36	down	down	correct
PBI.US	Pitney Bowes Inc	20190117	7.2	7.41	7.105	7.29	2530171	6.4837	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190117	15.1	15.505	15.08	15.42	15210290	12.1846	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190117	13.17	13.525	13.15	13.46	5556536	11.4887	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20190117	6.92	7.03	6.87	6.98	49378	5.7528	up	up	correct
PBY.US	Prospect Capital Corporation	20190117	23.97	23.97	23.894	23.97	3655	20.5256
PCF.US	High Income Securities Fund	20190117	8.91	8.9399	8.91	8.91	41007	6.8949
PCG.US	PG&E Corporation	20190117	8.3	8.32	6.31	6.36	205294500	6.36	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190117	22.48	22.7196	22.3106	22.68	535203	16.9542	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190117	8.13	8.26	8.13	8.25	68594	7.1672	up	up	correct
PCM.US	PCM Fund Inc	20190117	10.55	10.6	10.53	10.6	12357	8.194	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190117	15.37	15.59	15.365	15.49	92136	12.326	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190117	16.5	16.5	16.381	16.5	34907	15.128
PDI.US	PIMCO Dynamic Income Fund	20190117	31.1	31.43	30.94	31.41	225374	23.6983	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20190117	18.07	18.24	18.07	18.2	669919	15.9091	up	up	correct
PDS.US	Precision Drilling Corporation	20190117	2.17	2.19	2.08	2.15	53055	43	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190117	15.15	15.2	15.06	15.1337	55530	12.1189	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190117	29.65	29.955	29.57	29.81	3978333	26.1092	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190117	51.52	52.3	51.46	52.21	4598260	47.1767	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190117	6.87	7.09	6.86	7.07	568381	5.5389	up	down	incorrect
PEN.US	Penumbra Inc	20190117	136.66	139.13	135	138.44	363822	138.44	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190117	15.7	15.97	15.688	15.89	105687	13.1578	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190117	12.45	12.64	12.43	12.6085	13603	10.4819	up	up	correct
PFE.US	Pfizer Inc	20190117	41.95	42.66	41.83	42.47	22938626	35.9236	up	up	correct
PFGC.US	Performance Food Group Company	20190117	33.57	34.23	33.45	33.71	734223	33.71	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190117	11.08	11.14	11.0501	11.1	48327	8.4231	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190117	9.88	9.9	9.81	9.84	101474	7.4639	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190117	11.6	11.6	11.1634	11.59	17192	9.5113	down	down	correct
PFS.US	Provident Financial Services Inc	20190117	25.13	25.29	25.025	25.13	280001	21.7341
PFSI.US	PennyMac Financial Services Inc	20190117	20.84	20.99	20.73	20.77	263927	20.165	down	down	correct
PG.US	The Procter & Gamble Company	20190117	90.71	91.56	90.345	90.64	8044793	84.59	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190117	13.46	13.6	13.4069	13.6	34178	10.4279	up	up	correct
PGR.US	The Progressive Corporation	20190117	62.33	63.305	62.25	63.25	2939481	54.8479	up	up	correct
PGRE.US	Paramount Group Inc	20190117	13.46	13.615	13.46	13.6	1144103	12.3409	up	up	correct
PGTI.US	PGT Innovations Inc	20190117	16.1	16.62	16.01	16.48	409716	16.48	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190117	17.12	17.265	17.06	17.11	20517	13.6435	down	down	correct
PH.US	Parker	20190117	154.85	160.93	154.85	159.52	713041	151.6083	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190117	10.27	10.34	10.27	10.34	55378	8.4278	up	up	correct
PHG.US	Koninklijke Philips N.V	20190117	35.16	35.6	35.15	35.4	617481	32.5846	up	up	correct
PHI.US	PLDT Inc	20190117	23.58	23.96	23.5	23.74	221744	19.491	up	up	correct
PHK.US	PIMCO High Income Fund	20190117	8.31	8.41	8.26	8.37	507793	6.2882	up	up	correct
PHM.US	PulteGroup Inc	20190117	26.71	27.35	26.59	26.85	6142085	25.8678	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190117	8.41	8.48	8.37	8.48	115218	6.4665	up	up	correct
PHX.US	PHX Minerals Inc	20190117	15.48	15.65	15.335	15.56	21645	14.8752	up	up	correct
PII.US	Polaris Inc	20190117	83.92	88	83.92	86.71	717177	80.4448	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190117	4.37	4.38	4.34	4.35	125888	3.4679	down	down	correct
PIPR.US	Piper Sandler Companies	20190117	70.15	71.31	69.9	70.96	76400	63.7275	up	up	correct
PJT.US	PJT Partners Inc	20190117	43.36	44.19	43.05	43.69	50572	41.5835	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190117	28.76	28.98	28.38	28.59	2008834	25.166	down	down	correct
PKE.US	Park Aerospace Corp	20190117	22.21	22.28	22.08	22.23	244024	15.7974	up	up	correct
PKG.US	Packaging Corporation of America	20190117	88.57	90.75	88.53	90.23	690766	82.3682	up	up	correct
PKI.US	PerkinElmer Inc	20190117	82.65	84.72	82.65	84.33	370273	83.7454	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190117	25.75	25.9799	25.75	25.85	29481	19.8064	up	up	correct
PKX.US	POSCO	20190117	57.91	58.79	57.8	58.7	348214	53.8292	up	up	correct
PLAN.US	Anaplan Inc	20190117	28.52	29.24	28.1	28.7	198890	28.7	up	up	correct
PLD.US	Prologis Inc	20190117	63.3	64.085	63.3	64.05	2432394	59.586	up	up	correct
PLNT.US	Planet Fitness Inc	20190117	57.74	58.99	57.74	58.49	980460	58.49	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190117	35.29	35.9	35.29	35.67	159275	32.7303	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190117	14	14.83	13.95	14.63	33404	12.0514	up	up	correct
PM.US	Philip Morris International Inc	20190117	70.61	72.75	70.31	72.52	7974472	61.0298	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20190117	13.06	13.16	13.05	13.07	118540	12.1552	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190117	13.35	13.45	13.2831	13.3	201714	12.3917	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190117	7.08	7.08	7.041	7.07	135518	6.1083	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20190117	11.67	11.6899	11.64	11.67	98164	9.9954
PMT.US	PennyMac Mortgage Investment Trust	20190117	19.47	19.48	19.35	19.43	226019	15.1002	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190117	11.47	11.53	11.41	11.46	71187	10.4638	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190117	121.11	122.43	119.795	121.89	4314156	111.3098	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190117	12.6	12.69	12.6	12.64	6520	11.6056	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190117	11.35	11.43	11.35	11.355	4658	10.6797	up	up	correct
PNM.US	PNM Resources Inc	20190117	41.22	41.68	41.2059	41.55	434034	38.4419	up	down	incorrect
PNR.US	Pentair plc	20190117	39.95	40.765	39.87	40.36	1952114	38.4278	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190117	84.92	85.725	84.84	85.55	1111860	76.3349	up	up	correct
POLY.US	Plantronics Inc	20190117	35.86	36.8	35.42	36.78	409295	35.763	up	up	correct
POR.US	Portland General Electric Company	20190117	45.28	45.88	45.28	45.82	745474	41.3415	up	up	correct
POST.US	Post Holdings Inc	20190117	99.46	101.34	99.29	101.08	716301	101.08	up	up	correct
PPG.US	PPG Industries Inc	20190117	103.37	107.51	103.29	107.36	3655582	102.143	up	down	incorrect
PPL.US	PPL Corporation	20190117	29.68	29.99	29.575	29.9	3490768	25.3422	up	up	correct
PPT.US	Putnam Premier Income Trust	20190117	4.91	4.92	4.86	4.91	320429	3.8769
PRA.US	ProAssurance Corporation	20190117	41.91	42.45	41.635	41.98	362842	39.4169	up	up	correct
PRG.US	PROG Holdings Inc	20190117	46.7143	47.6636	46.4745	47.3338	587742	39.9046	up	up	correct
PRGO.US	Perrigo Company plc	20190117	44.23	45.07	44	44.87	1321180	42.359	up	down	incorrect
PRI.US	Primerica Inc	20190117	104.57	106.65	104.24	105.9	224198	102.1326	up	down	incorrect
PRLB.US	Proto Labs Inc	20190117	117.13	122.83	117.13	121.48	185625	121.48	up	up	correct
PRMW.US	Primo Water Corporation	20190117	14.9	15.16	14.9	15.02	630105	14.3032	up	up	correct
PRO.US	PROS Holdings Inc	20190117	32.23	32.94	32.23	32.42	108733	32.42	up	up	correct
PRS.US	Prudential Financial Inc	20190117	24.39	24.78	24.38	24.78	140512	21.1988	up	down	incorrect
PRT.US	PermRock Royalty Trust	20190117	9.21	9.29	8.33	8.63	261014	6.9157	down	up	incorrect
PRTY.US	Party City Holdco Inc	20190117	11.49	11.75	11.46	11.65	1272590	11.65	up	down	incorrect
PRU.US	Prudential Financial Inc	20190117	89.97	91.59	89.44	91.17	1682729	78.2504	up	up	correct
PSA.US	Public Storage	20190117	203.97	205.32	202.85	204.94	483079	185.3561	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190117	25.14	25.37	25.14	25.37	17822	20.1983	up	up	correct
PSO.US	Pearson plc	20190117	11.58	11.76	11.51	11.76	239802	10.7876	up	up	correct
PSTG.US	Pure Storage Inc	20190117	17.37	17.69	17.29	17.54	2312406	17.54	up	up	correct
PSX.US	Phillips 66	20190117	92.54	94.13	92.3146	93.42	3069160	81.7094	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190117	48.84	49.36	48.54	48.74	369680	37.3146	down	down	correct
PTR.US	PetroChina Company Limited	20190117	63.31	64.48	63.3014	63.96	53108	53.0163	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190117	16.19	16.28	16.13	16.24	200877	12.5816	up	up	correct
PUK.US	Prudential plc	20190117	37.1	38.32	37.1	38.03	469443	30.0365	up	up	correct
PUKPRA.US	PUKPRA	20190117	26.03	26.12	26.03	26.07	4495	22.4477	up	up	correct
PUMP.US	ProPetro Holding Corp	20190117	15.13	15.3	14.73	15.08	1040451	15.08	down	up	incorrect
PVG.US	Pretium Resources Inc	20190117	6.69	6.95	6.65	6.86	2291766	6.86	up	up	correct
PVH.US	PVH Corp	20190117	103.74	108.04	103.6816	107.56	1164861	107.2359	up	up	correct
PVL.US	Permianville Royalty Trust	20190117	2.56	2.74	2.56	2.73	106479	2.1184	up	up	correct
PWR.US	Quanta Services Inc	20190117	31.91	32.66	31.86	32.54	1264388	32.1873	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20190117	142.2	144.02	140.62	143.27	1168603	133.4585	up	down	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20190117	9.66	9.68	9.526	9.526	2324	8.7532	down	down	correct
PYS.US	PPlus Trust Series RRD	20190117	15.36	15.64	15.36	15.5	2066	12.0434	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190117	10.12	10.17	10.08	10.16	25407	9.3325	up	up	correct
PZN.US	Pzena Investment Management Inc	20190117	8.54	8.8	8.54	8.64	58012	7.2667	up	up	correct
QD.US	Qudian Inc	20190117	5.27	5.63	5.24	5.52	1620772	5.52	up	up	correct
QGEN.US	QIAGEN N.V	20190117	36.49	36.79	36.375	36.64	968143	36.64	up	up	correct
QSR.US	Restaurant Brands International Inc	20190117	56.24	57.33	56.24	57.25	1092343	51.6518	up	up	correct
QTWO.US	Q2 Holdings Inc	20190117	53.75	55.25	53.75	54.68	555876	54.68	up	up	correct
QUOT.US	Quotient Technology Inc	20190117	11.24	11.55	11.24	11.43	235395	11.43	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190117	22.58	22.63	22.5	22.55	25256	18.9445	down	down	correct
R.US	Ryder System Inc	20190117	52.74	54.56	52.44	54.23	958584	47.8294	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190117	20.4	20.43	20.24	20.35	92152	14.3618	down	down	correct
RACE.US	Ferrari N.V	20190117	113.56	114.7368	112.965	113.71	278927	111.3598	up	up	correct
RAD.US	Rite Aid Corporation	20190117	0.8868	0.9004	0.8745	0.9	517466	18	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190117	41.97	42.61	41.97	42.25	698009	42.25	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190117	35.12	36	35.12	35.64	811803	33.8444	up	up	correct
RBC.US	Regal Beloit Corporation	20190117	72.4	75.22	72.4	74.63	349872	72.0033	up	up	correct
RC.US	Ready Capital Corporation	20190117	14.84	14.93	14.77	14.87	336270	10.7435	up	up	correct
RCF.US	UN	20190117	65.3	65.75	64.4	64.9	801016	64.9	down	down	correct
RCI.US	Rogers Communications Inc	20190117	53.86	54.71	53.86	54.52	270899	48.1049	up	up	correct
RCL.US	Royal Caribbean Group	20190117	104.95	107.69	104.82	107.04	1059175	103.4016	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20190117	9.79	9.99	9.75	9.83	109452	7.6693	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190117	10.23	10.47	9.9911	10.2	133520	10.2	down	down	correct
RDN.US	Radian Group Inc	20190117	17.83	18.055	17.71	17.9	1227704	16.9646	up	up	correct
RDS.US	B	20190117	60.89	61.8001	60.8601	61.65	1161071	55.1596	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190117	36.89	37.48	36.79	37.3	511938	36.4233	up	up	correct
RE.US	Everest Re Group Ltd	20190117	211.65	215.33	211.65	215.33	259446	199.7058	up	up	correct
RELX.US	RELX PLC	20190117	21.39	21.58	21.355	21.51	2420169	19.9417	up	down	incorrect
RENN.US	Renren Inc	20190117	1.74	1.8	1.721	1.76	189674	5.28	up	up	correct
RES.US	RPC Inc	20190117	11.35	11.5	11.16	11.38	1561724	11.2167	up	up	correct
REV.US	Revlon Inc	20190117	25.75	26.85	25.75	26.45	93050	26.45	up	up	correct
REVG.US	REV Group Inc	20190117	7.97	8.24	7.92	8.24	591318	7.9247	up	up	correct
REX.US	REX American Resources Corporation	20190117	73.56	73.9817	72.695	73.52	31786	73.52	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190117	31.48	31.81	31.39	31.8	365573	30.2189	up	down	incorrect
REZI.US	Resideo Technologies Inc	20190117	21.46	21.95	21.4	21.9	776146	21.9	up	up	correct
RF.US	Regions Financial Corporation	20190117	15.3	15.645	15.15	15.61	13514333	13.9072	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190117	11.81	11.9235	11.77	11.79	78476	9.4961	down	down	correct
RFL.US	Rafael Holdings Inc	20190117	12.65	15.289	12.5801	14.35	115499	14.35	up	up	correct
RFP.US	Resolute Forest Products Inc	20190117	9.3	9.55	9.285	9.52	728537	8.8236	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190117	147.32	149.44	147.29	148.87	347325	139.1133	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190117	55.75	56.85	55.75	56.37	118778	48.8074	up	up	correct
RGS.US	Regis Corporation	20190117	18.92	19.17	18.92	19	317550	19	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190117	9.5	9.6	9.5	9.574	19345	7.4033	up	up	correct
RH.US	RH	20190117	125.01	132.11	123.85	129.63	959440	129.63	up	up	correct
RHI.US	Robert Half International Inc	20190117	58.54	60.37	58.33	60.18	1232487	56.6106	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20190117	76.36	77.15	76.27	76.98	290086	71.9021	up	down	incorrect
RIG.US	Transocean Ltd	20190117	8.34	8.645	8.29	8.59	10694690	8.59	up	down	incorrect
RIO.US	Rio Tinto Group	20190117	50.56	51.98	50.56	51.66	1832142	38.2298	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190117	17.05	17.22	16.95	17.195	45458	11.6411	up	down	incorrect
RJF.US	Raymond James Financial Inc	20190117	79.3	80.775	79.105	79.85	1478682	50.8432	up	down	incorrect
RL.US	Ralph Lauren Corporation	20190117	104.81	109.32	104.78	107.88	634348	102.42	up	up	correct
RLGY.US	Realogy Holdings Corp	20190117	18.1	18.56	18.02	18.4	808306	17.8053	up	up	correct
RLI.US	RLI Corp	20190117	68.57	69.32	68.2	68.4	133430	63.8555	down	down	correct
RLJ.US	RLJ Lodging Trust	20190117	17.98	18.43	17.975	18.42	1667709	16.9744	up	up	correct
RM.US	Regional Management Corp	20190117	25.84	26.3799	25.84	26.11	22942	25.3814	up	up	correct
RMD.US	ResMed Inc	20190117	116.28	117.84	116.06	117.41	775605	114.1315	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190117	20.13	20.14	19.9703	20.1	10650	17.0021	down	up	incorrect
RMT.US	Royce Micro	20190117	8.14	8.21	8.1169	8.2	102623	6.508	up	up	correct
RNG.US	RingCentral Inc	20190117	87.12	88.58	86.23	88.14	695222	88.14	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190117	7.38	8.34	7.37	7.65	17080	7.65	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190117	18.78	18.9	18.7315	18.89	94209	15.5634	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190117	131.2	132.82	131.2	132.75	259015	129.4211	up	up	correct
ROG.US	Rogers Corporation	20190117	109.15	113.18	109.15	111.98	148178	111.98	up	up	correct
ROK.US	Rockwell Automation Inc	20190117	156.65	162.11	156.65	160.26	1129280	151.2705	up	up	correct
ROL.US	Rollins Inc	20190117	38.02	38.43	37.67	37.9	1421466	24.5575	down	down	correct
ROP.US	Roper Technologies Inc	20190117	271.49	277.17	270.54	275.41	315509	271.3721	up	up	correct
RPM.US	RPM International Inc	20190117	53.48	54.27	53.24	54.12	1280264	51.2893	up	down	incorrect
RPT.US	RPT Realty	20190117	12.51	12.63	12.275	12.47	1557181	10.8738	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190117	11.22	11.39	11.21	11.34	285934	9.2811	up	up	correct
RRC.US	Range Resources Corporation	20190117	11.62	11.74	11.435	11.52	6660090	11.3591	down	up	incorrect
RRD.US	R. R. Donnelley & Sons Company	20190117	4.96	5.14	4.925	5.01	923626	4.7737	up	up	correct
RRX.US	Regal Beloit Corporation	20190117	72.4	75.22	72.4	74.63	349872	72.0033	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190117	75.84	78.0605	75.55	77.26	466302	72.4312	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190117	22.19	22.19	22.19	22.19	0	16.8845
RSG.US	Republic Services Inc	20190117	74.25	75.25	74.2	75.08	1050789	71.4613	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190117	110.37	113.5	110.3	112.77	3196537	65.8876	up	up	correct
RVI.US	Retail Value Inc	20190117	5.5675	5.6561	5.5675	5.6561	195187	-17.5552	up	up	correct
RVT.US	Royce Value Trust Inc	20190117	12.98	13.2141	12.955	13.16	498010	10.293	up	down	incorrect
RWT.US	Redwood Trust Inc	20190117	15.98	16.11	15.98	16.09	350940	12.9893	up	up	correct
RXN.US	Rexnord Corporation	20190117	23.84	24.6292	23.84	24.48	209225	24.1131	up	down	incorrect
RY.US	Royal Bank of Canada	20190117	73.55	74.44	73.26	74.18	553062	65.7575	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190117	13.05	13.47	13.05	13.41	295934	13.199	up	down	incorrect
RYB.US	RYB Education Inc	20190117	6.64	6.75	6.57	6.65	35697	6.65	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20190117	6.84	7.1	6.77	7.06	135383	7.0138	up	up	correct
RYN.US	Rayonier Inc	20190117	28.76	29.11	28.63	28.98	635379	26.0128	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190117	26.13	26.19	26.01	26.19	21410	21.9881	up	up	correct
SA.US	Seabridge Gold Inc	20190117	13.14	13.23	12.91	13.08	269555	13.08	down	down	correct
SAFE.US	Safehold Inc	20190117	17.31	17.43	16.865	17.23	47344	16.5749	down	down	correct
SAH.US	Sonic Automotive Inc	20190117	15.72	15.87	15.62	15.8	149469	15.1827	up	up	correct
SAIC.US	Science Applications International Corporation	20190117	63.33	66.26	63.14	65.65	516369	62.5172	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190117	26	27.08	25.35	26.68	716000	26.68	up	up	correct
SAM.US	The Boston Beer Company Inc	20190117	234.06	236.46	232.16	236.11	189881	236.11	up	up	correct
SAN.US	Banco Santander S.A	20190117	4.86	4.91	4.83	4.87	5018797	4.5495	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190117	4.51	4.55	4.5	4.52	681490	4.52	up	up	correct
SAP.US	SAP SE	20190117	102.37	103.93	102.3	103.63	337976	99.1539	up	down	incorrect
SAR.US	Saratoga Investment Corp	20190117	22.09	22.16	21.67	21.88	19175	17.8958	down	down	correct
SAVE.US	Spirit Airlines Inc	20190117	61.71	61.97	59.55	60.31	1347713	60.31	down	up	incorrect
SB.US	Safe Bulkers Inc	20190117	1.92	2.05	1.9	2	232988	2	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190117	201.66	203.55	201.05	203.32	59989420	203.32	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190117	17.29	17.82	17.2209	17.68	1630727	17.68	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190117	8.53	8.58	8.53	8.55	32652	7.8111	up	up	correct
SBOW.US	SilverBow Resources Inc	20190117	24.32	24.59	24.25	24.39	11721	24.39	up	up	correct
SBR.US	Sabine Royalty Trust	20190117	41.26	41.71	41.08	41.71	19765	33.363	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190117	10.66	10.98	10.6212	10.88	1968386	10.1584	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190117	2.83	2.975	2.8	2.95	3732652	2.6345	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190117	18.89	19.03	18.65	18.95	1764967	17.1528	up	up	correct
SCCO.US	Southern Copper Corporation	20190117	31.2	32.22	31.2	32.01	793384	27.7534	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20190117	11.98	12.1	11.98	12.08	64122	8.6756	up	up	correct
SCE.US	PL	20190117	17.68	17.82	17.38	17.7	196474	16.2668	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190117	46.37	47.25	46.03	46.92	7783191	44.8676	up	up	correct
SCI.US	Service Corporation International	20190117	42.32	42.78	42.32	42.56	778860	40.5112	up	down	incorrect
SCL.US	Stepan Company	20190117	78.97	81.58	78.97	81.58	127612	79.009	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190117	13.91	13.92	13.8293	13.85	38548	10.3149	down	down	correct
SCS.US	Steelcase Inc	20190117	15.99	16.5	15.99	16.45	796168	14.7503	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190117	11.34	12.68	11.34	12.2	237974	9.9886	up	down	incorrect
SCX.US	The L.S. Starrett Company	20190117	5.5275	5.65	5.45	5.58	2277	5.58	up	up	correct
SD.US	SandRidge Energy Inc	20190117	8.66	8.91	8.52	8.83	339167	8.83	up	up	correct
SDRL.US	Seadrill Limited	20190117	80.1	80.85	78.55	79.24	119779	79.24	down	down	correct
SE.US	Sea Limited	20190117	12.42	12.61	12.22	12.39	1695200	12.39	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190117	26.52	27.095	25.43	26.14	1618750	26.14	down	up	incorrect
SEDA.US	UN	20190117	0.12	0.12	0.11	0.11	95000	0.11	down	down	correct
SEE.US	Sealed Air Corporation	20190117	36.58	37.44	36.58	37.16	875817	35.4702	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190117	15.23	15.53	15.23	15.32	447917	15.1605	up	up	correct
SF.US	Stifel Financial Corp	20190117	47.01	47.85	46.7	47.45	508785	30.6504	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190117	22.11	22.25	22.0361	22.25	19501	20.604	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190117	9.64	9.97	9.6	9.93	69169	9.1141	up	up	correct
SFL.US	SFL Corporation Ltd	20190117	11.48	11.66	11.4734	11.59	379755	8.6932	up	up	correct
SFUN.US	Fang Holdings Limited	20190117	1.86	1.89	1.795	1.88	462045	94	up	up	correct
SGU.US	Star Group L.P	20190117	9.36	9.48	9.31	9.34	59797	7.942	down	down	correct
SHAK.US	Shake Shack Inc	20190117	46.92	47.46	45.94	46.57	1536351	46.57	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190117	36.52	36.89	36.41	36.84	81732	33.8956	up	down	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190117	45.68	46.49	45.64	45.94	43373	37.2014	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190117	19.27	19.52	19.15	19.52	783726	13.7349	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190117	14.05	14.18	14.04	14.14	1300825	13.3439	up	down	incorrect
SHOP.US	Shopify Inc	20190117	156.6	159.98	155.82	157.69	1242836	157.69	up	up	correct
SHW.US	The Sherwin	20190117	384.98	396.32	383.02	394.53	817352	128.1336	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190117	2.57	2.63	2.57	2.59	793876	2.3206	up	up	correct
SIG.US	Signet Jewelers Limited	20190117	27.39	27.9	24.97	25.13	15732440	23.2578	down	down	correct
SII.US	Sprott Inc	20190117	1.9	1.93	1.871	1.91	14650	17.3295	up	down	incorrect
SITC.US	SITE Centers Corp	20190117	12.39	12.54	12.37	12.53	939974	11.2032	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190117	53.29	55.72	52.59	54.77	358320	54.77	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190117	61.65	62.23	60.321	60.36	1649576	56.1807	down	down	correct
SJI.US	South Jersey Industries Inc	20190117	29.43	29.69	29.37	29.5	630635	25.8219	up	up	correct
SJM.US	The J. M. Smucker Company	20190117	103.32	104.54	102.77	104.18	469132	95.0276	up	up	correct
SJR.US	Shaw Communications Inc	20190117	19.75	20.06	19.73	20.04	641445	17.5684	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190117	4.87	4.95	4.81	4.84	156620	3.8677	down	down	correct
SJW.US	SJW Group	20190117	57.97	58.88	57.97	58.65	127770	55.3033	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20190117	26.42	26.55	26.36	26.49	300081	41.2845	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190117	22.26	22.45	22.09	22.29	940859	18.4297	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190117	25.21	28	25.21	26.95	12784190	26.95	up	down	incorrect
SKY.US	Skyline Champion Corporation	20190117	15.44	15.91	15.42	15.82	244694	15.82	up	up	correct
SLB.US	Schlumberger Limited	20190117	40.89	41.74	40.525	41.37	13889770	37.1843	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190117	13.12	13.455	13.07	13.33	1391336	12.7882	up	up	correct
SLF.US	Sun Life Financial Inc	20190117	35.92	36.45	35.84	36.39	431016	32.3549	up	up	correct
SLG.US	SL Green Realty Corp	20190117	88.1019	89.0119	88.0419	88.9719	355741	74.0969	up	up	correct
SM.US	SM Energy Company	20190117	19.78	20.49	19.66	20.33	2102036	19.8769	up	up	correct
SMAR.US	Smartsheet Inc	20190117	26.59	27.72	26.59	27.55	746445	27.55	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190117	7.14	7.21	7.12	7.19	1669841	6.2671	up	up	correct
SMG.US	The Scotts Miracle	20190117	67.34	68.8692	67.28	68.26	456723	63.031	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190117	13.74	14.36	13.74	13.99	25154	13.99	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190117	12.65	13	12.55	12.86	260048	156.255	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190117	8.82	8.93	8.82	8.88	93256	122.5254	up	up	correct
SMP.US	Standard Motor Products Inc	20190117	49.72	50.51	49.48	49.75	102223	47.3011	up	up	correct
SNA.US	Snap	20190117	162.44	167.3655	162.2722	166.23	602261	153.8141	up	up	correct
SNAP.US	Snap Inc	20190117	5.72	5.84	5.65	5.74	27651550	5.74	up	up	correct
SNDR.US	Schneider National Inc	20190117	20.2	20.895	20.18	20.77	501498	18.3936	up	up	correct
SNN.US	Smith & Nephew plc	20190117	37.75	38.21	37.75	38.13	317329	35.9487	up	down	incorrect
SNP.US	China Petroleum & Chemical Corporation	20190117	78.35	79.65	78.11	79.11	279104	61.3128	up	up	correct
SNV.US	Synovus Financial Corp	20190117	35.13	35.28	34.64	34.98	3902475	31.0032	down	down	correct
SNX.US	TD SYNNEX	20190117	89.44	91.225	88.84	90.78	618762	44.2553	up	up	correct
SO.US	The Southern Company	20190117	46.86	47.11	46.63	47.07	3578588	41.4055	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190117	14.78	15.28	14.78	15.2	760386	13.2243	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190117	23.17	23.39	23.15	23.31	39839	20.0438	up	up	correct
SOL.US	ReneSola Ltd	20190117	1.5787	1.6304	1.57	1.5851	18393	1.5851	up	up	correct
SON.US	Sonoco Products Company	20190117	53.92	54.74	53.7802	54.55	327950	49.8291	up	up	correct
SONY.US	Sony Group Corporation	20190117	49.03	49.76	48.86	49.51	708686	48.8096	up	up	correct
SOR.US	Source Capital Inc	20190117	34.25	34.6227	34.25	34.52	10273	29.0034	up	up	correct
SOS.US	SOS Limited	20190117	1.12	1.35	1.12	1.29	6785	12.9	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190117	52.53	53.89	52.26	53.73	412808	49.6188	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190117	10.04	10.06	10.03	10.04	14290	10.04
SPE.US	Special Opportunities Fund Inc	20190117	12.77	12.79	12.6257	12.66	5158	9.5867	down	up	incorrect
SPG.US	Simon Property Group Inc	20190117	172.51	173.88	171.35	173.27	1183122	147.1456	up	up	correct
SPGI.US	S&P Global Inc	20190117	183.74	186	183.35	185.32	1178585	180.5721	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20190117	22.16	22.4321	22.16	22.27	159106	16.6099	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190117	14.1164	14.1164	14.02	14.02	390	13.5833	down	down	correct
SPNT.US	SiriusPoint Ltd	20190117	10.24	10.4	10.19	10.33	396347	10.33	up	up	correct
SPOT.US	Spotify Technology S.A	20190117	133.02	135.35	132.53	133.25	1372430	133.25	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190117	77.33	78.6919	77.15	78.03	686928	77.3885	up	down	incorrect
SPXC.US	SPX Corporation	20190117	28.84	29.45	28.8274	29.39	240140	29.39	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190117	14.82	14.93	14.82	14.87	50962	12.5569	up	up	correct
SQ.US	Square Inc	20190117	66.1	69.7	65.95	68.84	20971674	68.84	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190117	42.1535	43.2456	42.0641	42.8484	478116	39.4604	up	up	correct
SQNS.US	Sequans Communications S.A	20190117	1.15	1.17	1.11	1.14	46817	4.56	down	down	correct
SR.US	Spire Inc	20190117	75.54	76.86	75.5105	76.73	185671	69.0283	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190117	37.71	37.81	36.69	36.99	1100634	31.1056	down	down	correct
SRE.US	Sempra	20190117	112.15	112.9552	111.82	112.36	1203692	101.853	up	up	correct
SRG.US	Seritage Growth Properties	20190117	38.18	38.53	37.97	38.41	411002	38.1933	up	up	correct
SRI.US	Stoneridge Inc	20190117	26.56	26.83	25.97	26.19	436684	26.19	down	down	correct
SRL.US	Scully Royalty Ltd	20190117	6.93	7.0601	6.69	7.04	9450	162.963	up	up	correct
SRLP.US	Sprague Resources LP	20190117	19.5	19.75	19.13	19.47	24127	12.8871	down	down	correct
SRT.US	StarTek Inc	20190117	7.11	7.24	7.01	7.1	128907	7.1	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190117	9.75	9.82	9.75	9.78	3948	30.0375	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20190117	58.46	59.7	58.11	59.65	385279	57.8003	up	up	correct
SSL.US	Sasol Limited	20190117	30.14	30.61	30.03	30.47	163943	30.0359	up	up	correct
SSTK.US	Shutterstock Inc	20190117	37.9	38.54	37.9	38.25	106062	37.3725	up	up	correct
ST.US	Sensata Technologies Holding plc	20190117	45.92	46.95	45.87	46.76	777667	46.76	up	up	correct
STAG.US	STAG Industrial Inc	20190117	26.74	26.96	26.625	26.94	520893	23.5821	up	up	correct
STAR.US	PI	20190117	22.6536	22.6536	22.5	22.5	1477	17.9588	down	up	incorrect
STC.US	Stewart Information Services Corporation	20190117	43.83	44.36	43.55	43.64	237036	40.0777	down	down	correct
STE.US	STERIS plc	20190117	110.51	113.56	110.44	112.65	526053	109.6085	up	up	correct
STG.US	Sunlands Technology Group	20190117	3.95	4	3.9	3.9	31729	48.75	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190117	18.27	18.54	18.14	18.54	64739	14.8405	up	up	correct
STL.US	Sterling Bancorp	20190117	17.96	18.35	17.86	18.19	2491972	17.3438	up	up	correct
STLA.US	Stellantis N.V	20190117	15.6636	15.7343	15.5364	15.6636	3037250	11.2785
STM.US	STMicroelectronics N.V	20190117	13.89	14.25	13.81	14.13	1992737	13.7817	up	up	correct
STN.US	Stantec Inc	20190117	23.46	23.78	23.46	23.6	9234	22.4581	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20190117	1.92	2.01	1.92	1.98	467525	18.4883	up	up	correct
STON.US	StoneMor Inc	20190117	2.34	2.45	2.34	2.4	47611	2.4	up	up	correct
STOR.US	STORE Capital Corporation	20190117	30.07	30.19	29.85	30.09	1774613	26.4773	up	up	correct
STT.US	State Street Corporation	20190117	69.69	71.45	69.39	71.05	4718314	65.3017	up	up	correct
STWD.US	Starwood Property Trust Inc	20190117	21	21.19	20.99	21.16	1410800	16.2649	up	up	correct
STZ.US	Constellation Brands Inc	20190117	159.09	160.85	157.14	160.36	1725458	153.1607	up	up	correct
SU.US	Suncor Energy Inc	20190117	30.48	31.34	30.28	31.3	3412743	27.7597	up	up	correct
SUI.US	Sun Communities Inc	20190117	104.66	105.8	104.42	105.71	247392	99.5507	up	up	correct
SUM.US	Summit Materials Inc	20190117	13.73	14.49	13.6195	14.39	1496420	14.39	up	down	incorrect
SUN.US	Sunoco LP	20190117	28.94	29.3	28.85	29.06	272727	21.1954	up	up	correct
SUP.US	Superior Industries International Inc	20190117	5.49	5.755	5.4732	5.68	213806	5.4498	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190117	9.18	9.27	8.96	9.2	567491	8.7835	up	up	correct
SUZ.US	Suzano S.A	20190117	23.09	23.44	22.58	22.98	263448	11.3647	down	down	correct
SWCH.US	Switch Inc	20190117	7.72	8.07	7.71	7.99	660199	7.7618	up	up	correct
SWI.US	SolarWinds Corporation	20190117	16.28	16.65	15.95	16.54	258418	16.1545	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190117	128.25	134.945	127.765	132.65	2262213	125.7379	up	down	incorrect
SWM.US	Schweitzer	20190117	29.57	30.69	29.56	30.44	355372	26.3506	up	up	correct
SWN.US	Southwestern Energy Company	20190117	4.35	4.48	4.31	4.45	12544453	4.45	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190117	77.76	79.6	77.76	79.11	262420	72.1603	up	down	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20190117	7.3777	7.3968	7.36	7.36	2803	6.3352	down	down	correct
SXC.US	SunCoke Energy Inc	20190117	9.8	10.63	9.8	10.47	595066	9.4015	up	down	incorrect
SXI.US	Standex International Corporation	20190117	72.84	74.82	72.84	74.56	69703	71.8514	up	up	correct
SXT.US	Sensient Technologies Corporation	20190117	59.15	61.3	59.15	61.12	594884	56.9879	up	up	correct
SYF.US	Synchrony Financial	20190117	26.22	26.5	26.04	26.35	3153764	24.276	up	down	incorrect
SYK.US	Stryker Corporation	20190117	162.75	164.91	162.73	164.41	1164182	159.538	up	up	correct
SYY.US	Sysco Corporation	20190117	62.04	62.44	61.97	62.24	2910615	57.9502	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190117	15.29	15.52	15.21	15.52	57094	47.6169	up	up	correct
TAC.US	TransAlta Corporation	20190117	4.82	4.98	4.77	4.77	101774	4.5395	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190117	19.49	19.74	19.46	19.63	10063800	18.8005	up	up	correct
TAL.US	TAL Education Group	20190117	29.97	30.06	29.03	29.76	3479681	29.76	down	down	correct
TALO.US	Talos Energy Inc	20190117	19.74	20.82	19.74	20.81	162412	20.81	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20190117	61.14	62.09	61.086	61.78	1792526	58.0006	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190117	90.81	92.99	90.03	92.35	48348	92.35	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190117	24.1	24.27	24.1	24.2	139709	21.0533	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20190117	24.34	24.6	24.3	24.59	195242	21.3154	up	down	incorrect
TBI.US	TrueBlue Inc	20190117	23.6	24.03	23.6	23.88	195278	23.88	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190117	34.99	37.1682	34.99	35.43	2468	35.43	up	up	correct
TCN.US	Tricon Capital Group Inc	20190117	7.6372	7.6372	7.6334	7.6334	19660	6.9508	down	down	correct
TCS.US	The Container Store Group Inc	20190117	5.96	5.99	5.79	5.93	139967	5.5433	down	down	correct
TD.US	The Toronto	20190117	53	53.78	52.84	53.75	1294611	47.8047	up	down	incorrect
TDC.US	Teradata Corporation	20190117	42.93	43.645	42.65	43.32	1266761	43.32	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190117	17.65	17.87	17.6344	17.87	28023	11.1344	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20190117	347	353.03	346.8472	349.05	381233	311.7032	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190117	24.92	24.99	24.65	24.97	13743	21.367	up	up	correct
TDOC.US	Teladoc Health Inc	20190117	59.9	63.5432	59.9	63.29	1958908	63.29	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190117	36.06	36.15	35.61	35.87	1039022	32.7373	down	down	correct
TDW.US	Tidewater Inc	20190117	21.62	21.755	21.35	21.65	222529	21.6254	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190117	218.64	224.52	218.22	220.75	202156	220.75	up	up	correct
TECK.US	Teck Resources Limited	20190117	22.29	23.21	22.1	22.97	2214332	22.3344	up	up	correct
TEF.US	Telefónica S.A	20190117	8.66	8.71	8.63	8.69	1121859	6.8503	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190117	9.9	10	9.9	10	131645	7.8321	up	up	correct
TEL.US	TE Connectivity Ltd	20190117	77.92	79.95	77.62	79.73	1928400	75.4595	up	up	correct
TEN.US	Tenneco Inc	20190117	32.58	33.5	32.41	33.47	527699	33.2291	up	down	incorrect
TEO.US	Telecom Argentina S.A	20190117	16.28	16.83	16.12	16.5	130568	13.9317	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190117	18.65	18.9	18.55	18.76	4945722	18.76	up	up	correct
TEX.US	Terex Corporation	20190117	29.24	30.16	28.99	29.73	932954	28.8293	up	up	correct
TFC.US	Truist Financial Corporation	20190117	46.75	48.45	46.55	48.28	5811600	43.2985	up	down	incorrect
TFX.US	Teleflex Incorporated	20190117	248.125	254.9	246.52	254.7	12248461	251.7213	up	up	correct
TG.US	Tredegar Corporation	20190117	16.67	17.04	16.67	16.79	84451	10.943	up	down	incorrect
TGH.US	Textainer Group Holdings Limited	20190117	12.05	12.81	12.04	12.8	212941	12.7012	up	up	correct
TGI.US	Triumph Group Inc	20190117	13.41	13.925	13.32	13.69	529363	13.5647	up	up	correct
TGNA.US	TEGNA Inc	20190117	11.46	11.8	11.46	11.67	1168771	11.0085	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190117	12.41	12.65	12.31	12.55	225452	10.196	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190117	16.23	16.64	16.05	16.42	374435	14.4016	up	up	correct
TGT.US	Target Corporation	20190117	67.51	69.66	67.17	69.37	4133247	65.0035	up	up	correct
THC.US	Tenet Healthcare Corporation	20190117	22.34	22.49	22.13	22.35	816750	22.35	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20190117	108.79	112.14	108.79	111.63	311237	102.6994	up	up	correct
THO.US	Thor Industries Inc	20190117	64.03	66.11	64.03	64.66	1622629	61.0366	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20190117	17.19	17.38	17.19	17.37	74831	14.2353	up	up	correct
THR.US	Thermon Group Holdings Inc	20190117	21.98	22.65	21.98	22.61	66699	22.61	up	up	correct
THS.US	TreeHouse Foods Inc	20190117	58.68	60.58	58	59.96	2306817	59.96	up	up	correct
THW.US	Tekla World Healthcare Fund	20190117	12.7	12.79	12.7	12.76	75269	9.6821	up	up	correct
TIMB.US	W	20190117	16.21	16.48	16.2	16.39	562843	15.6121	up	up	correct
TISI.US	Team Inc	20190117	15.13	15.62	15.12	15.54	342102	15.54	up	up	correct
TJX.US	The TJX Companies Inc	20190117	47.48	48.16	47.39	48	4114386	46.3482	up	up	correct
TK.US	Teekay Corporation	20190117	3.47	3.51	3.37	3.47	595497	3.4164
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190117	6.38	6.46	6.33	6.4	728137	5.5832	up	up	correct
TKR.US	The Timken Company	20190117	41.58	43.04	41.58	42.78	915760	40.2152	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190117	28.24	28.3	28.03	28.15	389730	24.5169	down	up	incorrect
TLYS.US	Tilly's Inc	20190117	11.75	12.13	11.75	11.98	262991	8.6389	up	up	correct
TM.US	Toyota Motor Corporation	20190117	124.49	125.29	124.021	124.92	138665	115.3076	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20190117	13	13.2	12.68	12.97	2738916	12.97	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190117	17.71	18.05	17.51	17.91	1172763	17.91	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190117	234.13	238.78	233.71	238.17	1799002	236.4988	up	up	correct
TMST.US	TimkenSteel Corporation	20190117	10.8	11.37	10.8	11.3	283984	11.3	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190117	37.61	38.3099	37.445	37.53	862291	37.53	down	down	correct
TNC.US	Tennant Company	20190117	55.54	57.39	55.15	56.98	75717	54.8417	up	up	correct
TNET.US	TriNet Group Inc	20190117	44.09	45.21	44.09	44.99	213464	44.99	up	up	correct
TNK.US	Teekay Tankers Ltd	20190117	1.04	1.06	1.03	1.04	55018	8.32
TNL.US	Travel + Leisure Co	20190117	39.13	40.02	39.105	39.65	775815	35.3866	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190117	3.21	3.25	3.12	3.21	114637	14.7587
TOL.US	Toll Brothers Inc	20190117	35.49	35.66	34.84	35.19	2522504	34.024	down	up	incorrect
TPB.US	Turning Point Brands Inc	20190117	32.06	32.59	30.86	31.65	108600	31.0722	down	down	correct
TPC.US	Tutor Perini Corporation	20190117	17.46	17.99	17.46	17.83	221974	17.2105	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190117	12.48	12.67	12.4	12.57	1366837	12.57	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190117	624	650	624	646.97	38314	611.5028	up	up	correct
TPR.US	Tapestry Inc	20190117	35.2	36.355	35.2	36.12	2800699	33.4498	up	down	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20190117	12.27	12.4	12.27	12.36	104339	8.8822	up	up	correct
TPX.US	Tempur Sealy International Inc	20190117	50.16	52.4488	50.16	52.13	7064284	12.9285	up	down	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190117	18.39	18.79	18.35	18.65	35879	14.7867	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20190117	31.0868	31.7843	30.9925	31.6147	146453	29.6956	up	up	correct
TRC.US	Tejon Ranch Co	20190117	18.51	18.8	18.46	18.63	58898	18.63	up	up	correct
TREC.US	Trecora Resources	20190117	8.33	8.53	8.28	8.39	28235	8.39	up	up	correct
TREX.US	Trex Company Inc	20190117	66.48	68.72	66.04	68.35	1447050	34.175	up	down	incorrect
TRGP.US	Targa Resources Corp	20190117	42.42	43.25	42.42	42.74	1795650	36.9978	up	up	correct
TRI.US	Thomson Reuters Corporation	20190117	50.16	50.58	50.16	50.47	435224	47.5987	up	up	correct
TRN.US	Trinity Industries Inc	20190117	21.5	22.35	21.5	22.1	1383965	20.1012	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20190117	37.61	38.05	37.5	37.87	164908	35.6183	up	up	correct
TROX.US	Tronox Holdings plc	20190117	8.92	9.2165	8.89	9	2873719	8.3896	up	down	incorrect
TRP.US	TC Energy Corporation	20190117	41	41.47	40.82	41.42	804405	35.3024	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190117	1.59	1.64	1.57	1.59	3147105	15.9
TRTN.US	Triton International Limited	20190117	35.54	36.3	35.3	35.93	435740	30.4026	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190117	19.52	19.56	19.37	19.44	158891	13.2559	down	up	incorrect
TRU.US	TransUnion	20190117	57.36	58.825	57.36	58.36	1154400	57.7282	up	up	correct
TRV.US	The Travelers Companies Inc	20190117	121.64	122.99	121.28	122.94	1109153	114.3691	up	up	correct
TS.US	Tenaris S.A	20190117	23.24	23.78	23.17	23.69	1413342	21.1856	up	up	correct
TSE.US	Trinseo S.A	20190117	48.71	50.61	48.71	50.02	306209	45.1333	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190117	5.41	5.41	5.33	5.33	79235	4.6766	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190117	19.32	19.43	19.25	19.33	147350	13.2935	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190117	34.92	36.55	34.83	36.29	21917216	33.8391	up	down	incorrect
TSN.US	Tyson Foods Inc	20190117	58.61	59.41	58.36	59.39	2313762	55.4039	up	up	correct
TSQ.US	Townsquare Media Inc	20190117	5.85	5.98	5.818	5.86	13771	5.5026	up	up	correct
TT.US	Trane Technologies plc	20190117	93.1	94.16	92.81	93.67	2578574	69.1528	up	down	incorrect
TTC.US	The Toro Company	20190117	58.54	59.84	58.54	59.51	681876	57.3491	up	up	correct
TTE.US	TotalEnergies SE	20190117	53.34	54	53.31	53.76	1165936	44.766	up	down	incorrect
TTI.US	TETRA Technologies Inc	20190117	2.1	2.29	2.04	2.26	765551	2.26	up	down	incorrect
TTM.US	Tata Motors Limited	20190117	13.02	13.11	12.88	12.98	882402	12.98	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190117	15.02	15.02	14.9	15.01	15897	49.0484	down	down	correct
TU.US	TELUS Corporation	20190117	8.565	8.65	8.5375	8.6475	660780	14.4306	up	down	incorrect
TUP.US	Tupperware Brands Corporation	20190117	37.49	37.88	37.32	37.58	521908	36.0854	up	up	correct
TV.US	Grupo Televisa S.A.B	20190117	12.9	12.9	12.51	12.57	1107185	12.3654	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190117	24.96	25.01	24.9	24.9661	18362	23.0056	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190117	24.94	24.94	24.74	24.94	24088	22.9862
TWI.US	Titan International Inc	20190117	5.59	5.87	5.56	5.78	258117	5.7337	up	up	correct
TWLO.US	Twilio Inc	20190117	100.11	104.12	99.23	102.11	4631632	102.11	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20190117	15.66	15.76	15.57	15.73	15255	11.9176	up	up	correct
TWO.US	Two Harbors Investment Corp	20190117	14.06	14.13	14.01	14.08	1303319	10.5722	up	up	correct
TWTR.US	Twitter Inc	20190117	32.47	33.085	32.39	32.85	12059710	32.85	up	up	correct
TX.US	Ternium S.A	20190117	28.08	28.77	28.08	28.52	176202	25.2743	up	up	correct
TXT.US	Textron Inc	20190117	47.64	48.835	47.52	48.62	2185493	48.3767	up	up	correct
TY.US	Tri	20190117	24.84	25.0148	24.84	24.93	87747	22.1832	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190117	24.12	24.37	24.09	24.21	140825	80.7855	up	up	correct
TYL.US	Tyler Technologies Inc	20190117	184.88	186.75	184.2	184.89	361990	184.89	up	up	correct
UA.US	Under Armour Inc	20190117	17.62	18.21	17.58	18.15	1883877	18.15	up	up	correct
UAA.US	Under Armour Inc	20190117	19.53	20.1	19.4	20.03	3596582	20.03	up	up	correct
UAN.US	CVR Partners LP	20190117	3.67	3.735	3.61	3.66	142370	30.7007	down	up	incorrect
UBA.US	Urstadt Biddle Properties Inc	20190117	20.33	20.57	20.235	20.53	91494	17.9468	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190117	15.76	15.76	15.76	15.76	431	13.6723
UBS.US	UBS Group AG	20190117	13.32	13.545	13.29	13.49	2586401	11.7489	up	up	correct
UDR.US	UDR Inc	20190117	41.2	41.6	41.2	41.53	1075777	37.9014	up	up	correct
UE.US	Urban Edge Properties	20190117	19.11	19.56	19.04	19.37	918288	16.9996	up	up	correct
UFI.US	Unifi Inc	20190117	20.45	21.45	20.33	21.08	108739	21.08	up	up	correct
UFS.US	Domtar Corporation	20190117	43.48	44.93	43.48	44.62	664649	41.81	up	down	incorrect
UGI.US	UGI Corporation	20190117	54.49	55.47	54.49	55.35	719768	50.2674	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190117	96.76	97.23	96.31	96.95	87852	96.95	up	up	correct
UGP.US	Ultrapar Participações S.A	20190117	14.23	14.77	14.18	14.68	1658652	6.8178	up	up	correct
UHS.US	Universal Health Services Inc	20190117	129.16	131.12	128.97	130.52	703539	129.009	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190117	65.99	67.38	65.225	66.64	46641	59.7736	up	up	correct
UI.US	Ubiquiti Inc	20190117	101.46	104.665	101.46	103.8	323859	101.5296	up	down	incorrect
UIS.US	Unisys Corporation	20190117	13.04	13.21	12.89	13.09	580339	13.09	up	up	correct
UL.US	Unilever PLC	20190117	51.58	52.165	51.58	52.06	1230795	47.1308	up	up	correct
UMC.US	United Microelectronics Corporation	20190117	1.8	1.83	1.79	1.82	529322	1.6097	up	down	incorrect
UMH.US	UMH Properties Inc	20190117	12.49	12.84	12.435	12.83	163791	11.1255	up	up	correct
UNF.US	UniFirst Corporation	20190117	137.59	139.82	137.59	138.8	176321	136.954	up	up	correct
UNFI.US	United Natural Foods Inc	20190117	14.98	15.2	12.45	12.63	7287696	12.63	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190117	260.99	261.74	257.89	259.77	3583901	247.8294	down	down	correct
UNM.US	Unum Group	20190117	33.01	33.7585	32.73	33.62	1243561	29.2282	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190117	24.51	24.95	24.51	24.86	32236	20.8147	up	up	correct
UNP.US	Union Pacific Corporation	20190117	151.11	154.9237	150.93	154.64	4075415	145.3187	up	up	correct
UNVR.US	Univar Solutions Inc	20190117	19.7	20.01	19.64	19.96	1163973	19.96	up	up	correct
UPS.US	United Parcel Service Inc	20190117	96.95	99.65	96.8	99.58	4004283	91.1393	up	up	correct
URI.US	United Rentals Inc	20190117	117.13	120.63	117	119.38	1742792	119.38	up	down	incorrect
USA.US	Liberty All	20190117	5.73	5.81	5.7201	5.78	753955	4.2665	up	up	correct
USAC.US	USA Compression Partners LP	20190117	14.83	15.0499	14.67	14.86	110770	9.9414	up	down	incorrect
USB.US	U.S. Bancorp	20190117	48.97	50	48.97	49.75	11787180	45.1766	up	up	correct
USDP.US	USD Partners LP	20190117	10.63	10.76	10.58	10.68	22604	7.5023	up	up	correct
USFD.US	US Foods Holding Corp	20190117	33.14	33.15	32.7	32.94	2029700	32.94	down	up	incorrect
USM.US	United States Cellular Corporation	20190117	57.32	57.55	56.69	57.07	239021	57.07	down	down	correct
USNA.US	USANA Health Sciences Inc	20190117	116.55	117.95	115.62	116.63	69000	116.63	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190117	106.72	110.27	106.72	109.62	93732	106.7732	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190117	7.03	7.2	6.945	7.15	164490	7.15	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190117	21.84	22.16	21.81	21.94	221891	17.7064	up	up	correct
UTI.US	Universal Technical Institute Inc	20190117	4.1	4.15	3.58	3.83	71223	3.83	down	down	correct
UTL.US	Unitil Corporation	20190117	48.19	49.57	48.19	49.57	45276	45.2084	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190117	37.85	38.375	37.54	38.05	222510	34.5759	up	up	correct
UVV.US	Universal Corporation	20190117	56.21	57.43	56.21	56.85	187301	48.3436	up	down	incorrect
V.US	Visa Inc	20190117	136.97	137.91	136.59	137.28	5864878	134.7432	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190117	79.6	81.97	79.6	81.45	637513	79.0534	up	up	correct
VALE.US	Vale S.A.	20190117	14.03	14.625	14.02	14.47	29542119	11.4746	up	up	correct
VAPO.US	Vapotherm Inc	20190117	16.34	16.47	15.88	16.31	36565	16.31	down	down	correct
VATE.US	Innovate Corp	20190117	3.55	3.62	3.41	3.47	754594	3.47	down	down	correct
VBF.US	Invesco Bond Fund	20190117	17.13	17.185	17.08	17.16	30487	14.4671	up	up	correct
VCIF.US	Vertical Capital Income Fund	20190117	12.22	12.97	12.22	12.22	0	10.0901
VCRA.US	Vocera Communications Inc	20190117	38	38.49	37.92	38.07	590799	38.07	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190117	11.69	11.7	11.64	11.65	55150	10.2576	down	up	incorrect
VEC.US	Vectrus Inc	20190117	23.95	24.35	23.825	24.25	46647	24.25	up	up	correct
VEDL.US	Vedanta Limited	20190117	11.06	11.27	11.06	11.16	357133	9.1301	up	up	correct
VEEV.US	Veeva Systems Inc	20190117	100.78	103.87	100.78	103.45	990204	103.45	up	down	incorrect
VER.US	VEREIT Inc	20190117	7.69	7.77	7.675	7.74	5996756	33.1651	up	up	correct
VET.US	Vermilion Energy Inc	20190117	24.18	24.955	24.095	24.84	346634	21.0334	up	down	incorrect
VFC.US	V.F. Corporation	20190117	71.67	73.28	71.576	73.26	3756118	68.0083	up	up	correct
VGI.US	Virtus Global Multi	20190117	11.85	11.89	11.8	11.86	20758	9.0096	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190117	11.89	11.89	11.83	11.87	106249	10.3052	down	down	correct
VGR.US	Vector Group Ltd	20190117	9.8571	10.1905	9.8381	10.1048	811052	7.7698	up	up	correct
VHC.US	VirnetX Holding Corp	20190117	5.07	5.81	5.07	5.75	2017055	4.9321	up	up	correct
VHI.US	Valhi Inc	20190117	3.19	3.55	3.01	3.52	807554	38.9418	up	up	correct
VICI.US	VICI Properties Inc	20190117	20.89	21.02	20.86	20.99	2603067	17.9069	up	down	incorrect
VIIX.US	VelocityShares VIX Short	20190117	16.35	16.35	15.83	16.09	66901	80.45	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190117	6.1	6.74	6.1	6.56	10174260	6.56	up	up	correct
VIV.US	Telefônica Brasil S.A	20190117	12.4	12.4799	12.26	12.43	1556488	9.8052	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20190117	11.45	11.52	11.45	11.49	80776	9.9719	up	down	incorrect
VLO.US	Valero Energy Corporation	20190117	78.46	80.79	78.37	80.49	4055995	68.632	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190117	7.36	7.63	7.29	7.46	648807	7.46	up	down	incorrect
VLT.US	Invesco High Income Trust II	20190117	13.48	13.52	13.42	13.49	9854	10.5302	up	up	correct
VMC.US	Vulcan Materials Company	20190117	99.77	102.29	99.5	101.19	870463	98.3365	up	up	correct
VMI.US	Valmont Industries Inc	20190117	119.75	122.66	119.75	121.75	118574	117.5246	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190117	11.57	11.62	11.56	11.6	101749	10.0706	up	up	correct
VNCE.US	Vince Holding Corp	20190117	11.08	11.4	11.06	11.23	30157	11.23	up	up	correct
VNE.US	Veoneer Inc	20190117	30.33	30.94	30.03	30.48	486760	30.48	up	up	correct
VNO.US	Vornado Realty Trust	20190117	64.96	65.62	64.9	65.38	716505	54.7206	up	up	correct
VNTR.US	Venator Materials PLC	20190117	4.28	4.57	4.07	4.5	1061735	4.5	up	up	correct
VOC.US	VOC Energy Trust	20190117	4.87	4.9186	4.6201	4.67	84539	3.3413	down	down	correct
VOYA.US	Voya Financial Inc	20190117	44.14	44.88	43.8	44.47	1092129	43.3711	up	up	correct
VPG.US	Vishay Precision Group Inc	20190117	31.32	31.84	31.32	31.79	57026	31.79	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190117	11.93	11.95	11.92	11.92	32024	10.3786	down	down	correct
VRS.US	Verso Corporation	20190117	24.96	25.35	24.76	25.23	173930	19.0547	up	up	correct
VRT.US	Vertiv Holdings Co	20190117	9.85	9.85	9.81	9.85	400	9.8409
VRTV.US	Veritiv Corporation	20190117	30.79	31.86	30.695	31.82	105754	31.82	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190117	18.67	18.82	18.47	18.61	1030890	17.5213	down	down	correct
VST.US	Vistra Corp	20190117	24.26	24.79	24.2	24.61	3331704	22.6728	up	up	correct
VSTO.US	Vista Outdoor Inc	20190117	11.82	12.02	11.77	11.92	330701	11.92	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190117	10.82	10.82	10.75	10.81	240977	8.6128	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190117	12.47	12.5	12.4571	12.46	17529	10.9642	down	down	correct
VTOL.US	Bristow Group Inc	20190117	10.34	10.6	10.27	10.4	16319	31.2	up	up	correct
VTR.US	Ventas Inc	20190117	60.47	61.06	60.31	60.53	2175472	53.0175	up	up	correct
VVI.US	Viad Corp	20190117	52.51	53.5	52.425	52.64	91316	52.1348	up	up	correct
VVR.US	Invesco Senior Income Trust	20190117	4.05	4.09	4.05	4.09	918737	3.3428	up	up	correct
VVV.US	Valvoline Inc	20190117	21.26	21.77	21.18	21.69	3102611	20.4955	up	up	correct
VZ.US	Verizon Communications Inc	20190117	57.16	57.4	56.21	56.83	15223854	50.4967	down	up	incorrect
W.US	Wayfair Inc	20190117	95.41	97.95	95.41	96.52	1218634	96.52	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190117	71.41	74.61	71.41	74.23	908187	72.8212	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20190117	44.16	44.5	43.71	44.35	775050	42.3164	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190117	25.23	25.24	25.1	25.24	5382	21.3297	up	up	correct
WAT.US	Waters Corporation	20190117	198.08	202.46	198.08	202.34	539591	202.34	up	down	incorrect
WBK.US	Westpac Banking Corporation	20190117	18.62	18.88	18.62	18.79	234726	16.4837	up	up	correct
WBS.US	Webster Financial Corporation	20190117	52.7	53.51	52.25	53.25	718938	47.6205	up	down	incorrect
WBT.US	Welbilt Inc	20190117	12.74	13.065	12.54	12.94	906500	12.94	up	down	incorrect
WCC.US	WESCO International Inc	20190117	51.39	53.08	51.39	52.77	396019	52.77	up	up	correct
WCN.US	Waste Connections Inc	20190117	78.12	79.36	78.12	79.03	518910	77.2908	up	up	correct
WD.US	Walker & Dunlop Inc	20190117	47.86	48.91	47.815	48.88	164805	45.8278	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190117	12.25	12.27	12.19	12.24	47613	10.3382	down	up	incorrect
WEC.US	WEC Energy Group Inc	20190117	70.23	71.02	70.11	70.93	1142641	65.1413	up	up	correct
WEI.US	Weidai Ltd	20190117	9.58	10	9.58	10	6262	10	up	up	correct
WELL.US	Welltower Inc	20190117	72.35	73.22	72.23	72.71	1648183	64.3722	up	up	correct
WES.US	Western Midstream Partners LP	20190117	30.68	31.11	30.6	30.72	467881	22.8914	up	up	correct
WEX.US	WEX Inc	20190117	156.6	160.17	156.6	158.17	463863	158.17	up	up	correct
WF.US	Woori Financial Group Inc	20190117	38.3	40.5	38.3	40.5	2349	36.5371	up	up	correct
WFC.US	Wells Fargo & Company	20190117	48.64	49.3632	48.4	49.23	25738840	44.8887	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190117	53.3	53.3	53.3	53.3	0	51.5613
WGO.US	Winnebago Industries Inc	20190117	30.13	30.93	29.32	29.82	1303149	29.0291	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190117	48.91	49.54	48.71	49.12	349500	46.927	up	up	correct
WHD.US	Cactus Inc	20190117	31.1	32.18	31.0625	31.87	279789	31.0355	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190117	37.94	38.395	37.63	37.81	21126	29.9776	down	down	correct
WHR.US	Whirlpool Corporation	20190117	122.09	126.28	121.78	125.52	451806	114.4511	up	up	correct
WIA.US	Western Asset Inflation	20190117	10.83	10.8642	10.83	10.85	35353	8.7521	up	up	correct
WIT.US	Wipro Limited	20190117	5.15	5.26	5.14	5.24	656209	3.8973	up	up	correct
WIW.US	Western Asset Inflation	20190117	10.49	10.51	10.49	10.5	60796	9.1236	up	up	correct
WK.US	Workiva Inc	20190117	37.06	37.96	36.0247	37.77	134309	37.77	up	up	correct
WLK.US	Westlake Chemical Corporation	20190117	74.18	76.08	73.62	75.51	611496	72.0274	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190117	23.02	23.2765	23.02	23.1	43581	18.0468	up	up	correct
WM.US	Waste Management Inc	20190117	92.5	93.33	92.49	93.32	1741414	88.4554	up	up	correct
WMB.US	The Williams Companies Inc	20190117	25.59	26.245	25.57	26.16	9095568	21.3016	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20190117	9.25	9.32	9.22	9.29	254039	7.422	up	up	correct
WMK.US	Weis Markets Inc	20190117	48.51	49.09	48.51	48.86	60943	45.1705	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190117	24.99	25.38	24.99	25.1	146377	23.7163	up	up	correct
WMT.US	Walmart Inc	20190117	96.32	97.21	96.16	96.74	5614489	91.8029	up	up	correct
WNC.US	Wabash National Corporation	20190117	14.73	15.1	14.73	15.05	486323	14.0747	up	up	correct
WNS.US	WNS (Holdings) Limited	20190117	49	50.9	44.37	45.26	512718	45.26	down	down	correct
WOLF.US	Wolfspeed Inc	20190117	47.32	48.44	47.0079	48.39	951548	48.39	up	up	correct
WOR.US	Worthington Industries Inc	20190117	36.57	38.03	36.57	37.52	308149	34.9408	up	up	correct
WOW.US	WideOpenWest Inc	20190117	7.83	7.83	7.51	7.8	319093	7.8	down	down	correct
WPC.US	W. P. Carey Inc	20190117	69.51	69.98	69.2705	69.68	773973	59.542	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190117	19.01	19.195	18.98	19.12	1395535	18.39	up	up	correct
WPP.US	WPP plc	20190117	55.59	56.58	55.56	56.22	138014	47.809	up	up	correct
WRB.US	W. R. Berkley Corporation	20190117	74.4	75.58	74.4	74.91	582601	47.072	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190117	24.1	24.26	24.04	24.18	435096	21.142	up	up	correct
WRI.US	Weingarten Realty Investors	20190117	26.96	27.19	26.9	27.12	688708	23.2731	up	up	correct
WRK.US	WestRock Company	20190117	40.26	40.87	39.88	40.57	4598309	36.7963	up	up	correct
WSM.US	Williams	20190117	52.16	54.12	52.15	52.98	1539336	49.3014	up	up	correct
WSO.US	Watsco Inc	20190117	140.35	144.18	140.35	143.67	271610	130.4546	up	up	correct
WSR.US	Whitestone REIT	20190117	13.92	14.11	13.88	14.02	221313	11.4916	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190117	104.15	105.655	103.56	104.26	612494	103.2018	up	up	correct
WTI.US	W&T Offshore Inc	20190117	5.4	5.52	5.34	5.52	1750832	5.52	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190117	884	888.3117	878.5	880.73	16016	877.9533	down	down	correct
WTRG.US	Essential Utilities Inc	20190117	33.85	34.33	33.8	34.17	905996	31.9923	up	up	correct
WTS.US	Watts Water Technologies Inc	20190117	70.1	71.84	70.1	71.29	133617	69.429	up	up	correct
WTTR.US	Select Energy Services Inc	20190117	8.3	8.61	8.28	8.52	438661	8.52	up	up	correct
WU.US	The Western Union Company	20190117	17.75	17.995	17.71	17.93	4563680	15.9049	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190117	81.71	82.79	81.19	81.65	665803	79.4941	down	down	correct
WWW.US	Wolverine World Wide Inc	20190117	32.42	33.235	32.42	33.06	700112	31.7826	up	down	incorrect
WY.US	Weyerhaeuser Company	20190117	24.27	24.71	24.2	24.64	3738818	22.2511	up	up	correct
X.US	United States Steel Corporation	20190117	20.6	21.53	20.52	21.22	10811850	20.7708	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190117	8.53	8.5366	8.3536	8.45	15208	6.1726	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190117	18.24	18.42	18.13	18.25	486578	16.8692	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20190117	4.66	4.7838	4.66	4.75	154225	4.0463	up	up	correct
XOM.US	Exxon Mobil Corporation	20190117	71.19	72.34	70.8994	72.13	10141740	60.0501	up	up	correct
XPO.US	XPO Logistics Inc	20190117	60.7517	62.5758	60.4818	61.7612	1988523	35.9495	up	up	correct
XPRO.US	Frank’s International NV	20190117	34.38	35.22	33.42	35.22	68817	35.22	up	down	incorrect
XYF.US	X Financial	20190117	5.07	5.2458	5.05	5.12	11222	15.0952	up	up	correct
XYL.US	Xylem Inc	20190117	68.51	70.56	68.39	70.15	594109	67.7207	up	up	correct
Y.US	Alleghany Corporation	20190117	619.98	622.66	614.03	617.25	109288	604.0952	down	up	incorrect
YELP.US	Yelp Inc	20190117	35.68	36.52	35.65	36.23	1295631	36.23	up	up	correct
YETI.US	YETI Holdings Inc	20190117	17.81	18.6	17.8	18.09	1298494	18.09	up	up	correct
YEXT.US	Yext Inc	20190117	14.42	14.9	14.33	14.5	525561	14.5	up	up	correct
YPF.US	YPF Sociedad Anónima	20190117	14.58	14.99	14.42	14.96	1548360	14.8448	up	up	correct
YRD.US	Yiren Digital Ltd	20190117	11.55	11.78	11.43	11.69	216780	11.69	up	up	correct
YUM.US	Yum! Brands Inc	20190117	89.31	91.05	89.31	90.7	2031712	86.083	up	up	correct
YUMC.US	Yum China Holdings Inc	20190117	34.8	35.74	34.59	35.43	2365300	34.5762	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190117	104.8	106.79	104.42	106.22	1243987	103.9353	up	up	correct
ZEN.US	Zendesk Inc	20190117	63.11	64.39	62.75	63.71	1344410	63.71	up	up	correct
ZEPP.US	Zepp Health Corporation	20190117	10.11	10.14	10	10.05	46769	10.05	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190117	34.26	34.9	34.25	34.72	29032	34.4058	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190117	17.6	17.99	17.6	17.91	1571092	17.3384	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190117	9.66	9.94	9.66	9.74	107857	7.3331	up	down	incorrect
ZTS.US	Zoetis Inc	20190117	82.67	84.57	82.26	84.25	2711408	82.947	up	up	correct
ZUO.US	Zuora Inc	20190117	20.15	20.95	20.0467	20.76	1580874	20.76	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190117	23.84	24.63	23.84	24.48	209200	24.0939	up	up	correct
ZYME.US	Zymeworks Inc	20190117	16.12	16.36	15.85	16.13	73671	16.13	up	up	correct