CollectAI

close-nyse_stocks

2019/01/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190123	71.95	72.85	70.74	71.65	2050294	70.187	down	down	correct
AA.US	Alcoa Corporation	20190123	28.15	28.66	27.845	28.3	4392910	28.2383	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20190123	164.04	166.6	162.16	164.33	1207844	160.3022	up	up	correct
AAT.US	American Assets Trust Inc	20190123	40.5	40.65	40.3	40.63	161744	37.2259	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20190123	29.59	29.85	29.39	29.81	256184	23.1327	up	up	correct
ABB.US	ABB Ltd	20190123	19.19	19.2	18.965	19.13	2499919	17.1152	down	down	correct
ABBV.US	AbbVie Inc	20190123	88.838	89.28	87.7	88.45	4969576	76.625	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190123	79.81	79.98	77.67	79.36	1044009	75.3417	down	up	incorrect
ABEV.US	Ambev S.A	20190123	4.55	4.56	4.46	4.54	27489340	4.129	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190123	70.72	70.98	68.98	69.32	167028	69.32	down	down	correct
ABM.US	ABM Industries Incorporated	20190123	35.29	35.59	34.3	34.57	961038	32.752	down	down	correct
ABT.US	Abbott Laboratories	20190123	70.5	71.55	69.27	69.91	10196466	66.9807	down	up	incorrect
AC.US	Associated Capital Group Inc	20190123	39.14	40.01	38.1599	40.01	2651	39.1846	up	up	correct
ACA.US	Arcosa Inc	20190123	29.17	29.24	28.18	28.67	167234	28.3111	down	down	correct
ACC.US	American Campus Communities Inc	20190123	43.86	44.12	43.64	44.1	802142	38.6999	up	up	correct
ACCO.US	ACCO Brands Corporation	20190123	8.86	8.95	8.6	8.73	691213	7.8991	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20190123	8.84	8.93	8.76	8.93	70185	8.93	up	up	correct
ACM.US	AECOM	20190123	29.94	30	29.16	29.57	451692	29.57	down	down	correct
ACN.US	Accenture plc	20190123	149.86	150.93	147.44	148.42	1989430	142.494	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190123	13.76	13.995	13.72	13.9	266782	10.3751	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190123	20.63	20.8	20.5	20.55	27230	13.717	down	down	correct
ADM.US	Archer	20190123	43.67	43.85	43.09	43.71	2554659	39.88	up	up	correct
ADNT.US	Adient plc	20190123	17.78	18.52	17.42	17.86	2490600	17.86	up	up	correct
ADT.US	ADT Inc	20190123	7.2	7.36	6.95	7	1203433	6.1117	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190123	13.56	13.5965	13.42	13.56	150359	10.0491
AEE.US	Ameren Corporation	20190123	67.65	68.12	67.48	68.1	1205247	62.9888	up	down	incorrect
AEG.US	Aegon N.V	20190123	5.12	5.13	5.03	5.09	666020	4.4259	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20190123	39.16	39.4	38.83	39.17	1022560	37.2636	up	up	correct
AENZ.US	Aenza S.A.A	20190123	3.13	3.13	3.02	3.02	20654	3.02	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20190123	20.41	20.5	19.89	20.21	3076159	18.5465	down	up	incorrect
AER.US	AerCap Holdings N.V	20190123	45.4	46.0576	44.64	45.02	943774	45.02	down	up	incorrect
AES.US	The AES Corporation	20190123	15.65	15.88	15.64	15.87	6438422	14.4987	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190123	12.49	12.55	12.46	12.55	166304	11.4832	up	up	correct
AFG.US	American Financial Group Inc	20190123	95.71	96.47	94.18	95.69	282411	70.6008	down	down	correct
AFI.US	Armstrong Flooring Inc	20190123	13.29	13.38	12.74	12.83	50594	12.83	down	up	incorrect
AFL.US	Aflac Incorporated	20190123	47.75	47.96	47.14	47.64	2933114	44.3025	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20190123	14.54	14.5799	14.43	14.43	133190	11.6639	down	up	incorrect
AG.US	First Majestic Silver Corp	20190123	5.12	5.28	5.075	5.17	2364426	5.1642	up	up	correct
AGCO.US	AGCO Corporation	20190123	61.34	62.1	60.26	61.45	790080	58.459	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190123	9.35	9.41	9.32	9.33	24127	7.4943	down	down	correct
AGI.US	Alamos Gold Inc	20190123	3.92	3.9354	3.84	3.88	1321399	3.7678	down	down	correct
AGO.US	Assured Guaranty Ltd	20190123	39.89	40.04	39.63	39.89	506459	37.8047
AGR.US	Avangrid Inc	20190123	48.89	49.45	48.89	49.44	391317	44.4249	up	up	correct
AGRO.US	Adecoagro S.A	20190123	7.18	7.41	7.18	7.39	181057	7.39	up	up	correct
AGS.US	PlayAGS Inc	20190123	25.73	25.84	24.96	25.54	139014	25.54	down	down	correct
AGX.US	Argan Inc	20190123	40.49	40.98	40.49	40.75	109978	36.6662	up	down	incorrect
AHT.US	PI	20190123	20.9302	21.36	20.85	20.94	11326	18.0807	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190123	22.96	22.96	22.6564	22.88	3022	18.5595	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190123	14.36	14.37	14.12	14.12	169063	11.3126	down	down	correct
AIN.US	Albany International Corp	20190123	67.85	67.85	66.7	67.05	98235	64.777	down	up	incorrect
AIR.US	AAR Corp	20190123	37.08	37.43	36.73	37.01	203146	36.5193	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190123	61.99	62.11	60.02	60.42	257655	57.1032	down	down	correct
AIV.US	Apartment Investment and Management Company	20190123	5.0609	5.0985	5.0457	5.0985	1259259	4.5626	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190123	23.43	23.4727	23.43	23.4727	859	20.0778	up	up	correct
AIZ.US	Assurant Inc	20190123	95.39	96.02	94.23	95.58	166612	90.3824	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20190123	73.55	73.9	72.87	73.7	772151	70.0955	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190123	38.45	39.32	38.06	38.85	1597506	35.008	up	up	correct
AJX.US	Great Ajax Corp	20190123	12.56	12.71	12.56	12.71	12997	10.0106	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190123	24.28	24.28	24.1833	24.1833	714	19.7244	down	down	correct
AKO.US	B	20190123	24	24	22.95	23.33	28949	20.4207	down	up	incorrect
AKR.US	Acadia Realty Trust	20190123	26.29	26.47	26.03	26.46	288258	24.3008	up	down	incorrect
ALB.US	Albemarle Corporation	20190123	75.64	75.84	73.48	73.92	1271145	70.6554	down	down	correct
ALE.US	ALLETE Inc	20190123	75.07	76.33	75.07	76.3	143333	68.53	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190123	22.28	22.41	21.72	21.9	727295	20.1732	down	down	correct
ALG.US	Alamo Group Inc	20190123	85.53	86.105	84.82	85.72	80460	84.6925	up	up	correct
ALIN.US	PE	20190123	19	19.2655	18.5	18.5	38414	13.9778	down	down	correct
ALK.US	Alaska Air Group Inc	20190123	64.32	64.7	63.18	63.71	1121058	61.991	down	down	correct
ALL.US	The Allstate Corporation	20190123	86.01	86.475	84.66	85.89	1804184	80.2769	down	up	incorrect
ALLE.US	Allegion plc	20190123	82.43	83.125	81.75	82.43	526179	79.7044
ALLY.US	PA	20190123	25.75	25.86	25.7319	25.8536	187178	25.8536	up	up	correct
ALN.US	American Lorain Corporation	20190123	0.195	0.195	0.195	0.195	5000	0.195
ALP.US	PQ	20190123	25.03	25.03	24.861	24.969	35840	21.6599	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20190123	48.84	48.98	47.71	47.81	686000	45.4418	down	down	correct
ALV.US	Autoliv Inc	20190123	77.12	77.23	75.5	76.53	507694	71.6593	down	down	correct
ALX.US	Alexander's Inc	20190123	315.1	316.6284	313.5	316.61	4491	263.4885	up	up	correct
AM.US	Antero Midstream Corporation	20190123	12.58	12.5988	12.24	12.5	1340247	8.0619	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190123	18.39	18.66	18.1425	18.2	223082	18.2	down	up	incorrect
AMC.US	AMC Entertainment Holdings Inc	20190123	13.59	14.4	13.5692	13.79	1480610	12.7462	up	up	correct
AMCR.US	Amcor plc	20190123	9.69	9.69	9.69	9.69	22600	8.4426
AME.US	AMETEK Inc	20190123	70.96	71.41	69.97	70.71	1057848	69.3011	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190123	106.97	107.52	105.21	106.5	443981	104.5284	down	down	correct
AMH.US	PH	20190123	22.9488	22.97	22.86	22.91	2198	19.211	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190123	63.84	64.9	63.27	63.53	373392	63.53	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190123	14.79	15.87	14.79	15.87	2619	14.7201	up	up	correct
AMP.US	Ameriprise Financial Inc	20190123	120.06	120.38	117.17	118.81	588722	110.6893	down	up	incorrect
AMPY.US	Amplify Energy Corp	20190123	9.78	9.81	9.53	9.65	244296	9.65	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190123	64.95	65.28	64.16	64.16	91153	64.16	down	up	incorrect
AMRC.US	Ameresco Inc	20190123	14.48	14.92	14.48	14.65	65010	14.65	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190123	12.51	12.8	12.3	12.49	524386	12.49	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20190123	164.51	165.8	164.34	165.79	1700185	156.7418	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190123	15.97	15.98	15.72	15.89	2321629	14.7481	down	down	correct
AN.US	AutoNation Inc	20190123	37.01	37.195	35.94	36.43	594954	36.43	down	down	correct
ANET.US	Arista Networks Inc	20190123	224.98	227.2272	220.01	222.29	1799920	55.5725	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190123	20.2	20.36	19.68	20.08	1624215	18.9072	down	up	incorrect
ANH.US	PC	20190123	24.6	24.6	24.5	24.5001	6108	20.6201	down	down	correct
ANTM.US	Anthem Inc	20190123	265.53	268.43	264.22	268.1	1307705	258.3675	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190123	7.88	7.94	7.86	7.9	632091	6.3085	up	up	correct
AON.US	Aon plc	20190123	154	154.75	152.485	154.06	724162	150.0059	up	down	incorrect
AOS.US	A. O. Smith Corporation	20190123	47.44	47.52	46.07	46.48	2191669	43.9501	down	up	incorrect
AP.US	Ampco	20190123	4.103	4.103	3.79	3.86	30314	3.86	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190123	22.77	22.87	22.45	22.74	383418	16.7138	down	down	correct
APD.US	Air Products and Chemicals Inc	20190123	157.73	158.4	155.04	156.15	1358754	147.1285	down	down	correct
APH.US	Amphenol Corporation	20190123	80.44	83.63	79.85	83.45	5629108	40.5306	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190123	15.52	15.549	15.31	15.41	971840	14.0779	down	up	incorrect
APO.US	PB	20190123	24.3284	24.39	24.2507	24.339	18806	20.3193	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190123	1.4	1.42	1.29	1.34	238221	20.1	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190123	16.51	16.57	16.26	16.41	199378	12.9993	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20190123	10.65	10.7	10.5644	10.64	162548	9.4424	down	down	correct
AQNA.US	AQNA	20190123	25.8	25.8	25.55	25.8	21881	21.653
AQUA.US	Evoqua Water Technologies Corp	20190123	10.09	10.28	9.9328	10.15	462201	10.15	up	down	incorrect
AR.US	Antero Resources Corporation	20190123	10.48	10.59	9.97	10.05	5673453	10.05	down	down	correct
ARC.US	ARC Document Solutions Inc	20190123	2.67	2.74	2.54	2.62	169080	2.4858	down	down	correct
ARCH.US	Arch Resources Inc	20190123	86.59	87.26	86.05	86.47	232644	83.4824	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190123	8.5	8.5329	8.34	8.35	532578	7.776	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190123	14.3	14.35	14.23	14.27	123051	11.1116	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20190123	124.32	124.75	123.25	123.8	737683	115.2029	down	down	correct
ARES.US	Ares Management Corporation	20190123	20.28	20.62	20.19	20.58	489567	18.3333	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190123	25.11	25.1883	25.1	25.11	5647	20.7615
ARGO.US	Argo Group International Holdings Ltd	20190123	64.23	64.6	63.79	64.3	120263	59.8295	up	down	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20190123	17.6	17.67	17.52	17.64	644241	12.83	up	down	incorrect
ARL.US	American Realty Investors Inc	20190123	12.65	12.76	12.4	12.491	1122	12.491	down	down	correct
ARLO.US	Arlo Technologies Inc	20190123	7.57	7.83	7.28	7.31	1108990	7.31	down	down	correct
ARMK.US	Aramark	20190123	31.82	32.22	31.31	31.9	1418024	30.6582	up	down	incorrect
AROC.US	Archrock Inc	20190123	9.45	9.45	8.99	8.99	861192	7.2731	down	down	correct
ARW.US	Arrow Electronics Inc	20190123	73.77	74.69	72.85	73.11	309532	73.11	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190123	9.24	9.38	9.24	9.32	33923	9.2831	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190123	5.53	5.69	5.485	5.55	212210	5.5046	up	up	correct
ASG.US	Liberty All	20190123	4.93	4.95	4.89	4.91	320804	3.7035	down	down	correct
ASGN.US	ASGN Incorporated	20190123	61.32	61.97	59.71	60.28	186311	60.28	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190123	77.55	78.5916	76.01	76.61	461575	73.4523	down	down	correct
ASIX.US	AdvanSix Inc	20190123	28.91	29.37	28.445	28.96	146257	28.8847	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190123	2.78	2.78	2.5818	2.7	43138	2.7	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190123	176.42	179.7	176.42	179.17	49356	169.3025	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190123	3.73	3.78	3.73	3.74	551700	3.3847	up	down	incorrect
ATCO.US	PI	20190123	23.1198	23.26	22.76	23.1	14910	18.107	down	down	correct
ATEN.US	A10 Networks Inc	20190123	6.52	6.64	6.48	6.56	256896	6.5402	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190123	48.85	49.53	48.7	49.15	332105	49.15	up	up	correct
ATHM.US	Autohome Inc	20190123	74.78	75.17	73.9175	74.67	557438	73.346	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190123	25.91	27	25.72	26.44	3721611	26.44	up	up	correct
ATKR.US	Atkore Inc	20190123	21.98	22.115	21.32	21.5	278791	21.5	down	up	incorrect
ATO.US	Atmos Energy Corporation	20190123	95.47	96.35	95.38	96.16	429534	90.3243	up	up	correct
ATR.US	AptarGroup Inc	20190123	96.7	97.77	96.25	97.38	266276	93.9327	up	up	correct
ATTO.US	Atento S.A	20190123	4.02	4.14	3.96	4.1	99185	20.6111	up	up	correct
ATUS.US	Altice USA Inc	20190123	18.93	19.18	18.52	18.67	3927787	18.67	down	down	correct
AU.US	AngloGold Ashanti Limited	20190123	12.28	12.56	12.215	12.5	1728757	12.0518	up	up	correct
AUD.US	Audacy Inc	20190123	7.11	7.18	6.9	7.03	867241	6.6967	down	down	correct
AUY.US	Yamana Gold Inc	20190123	2.35	2.42	2.31	2.39	8344831	2.2873	up	down	incorrect
AVA.US	Avista Corporation	20190123	41.14	41.24	40.78	41.07	278006	36.5548	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190123	6.63	6.66	6.52	6.55	144333	5.6121	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20190123	184.17	185.05	183.54	184.94	512391	169.5567	up	up	correct
AVD.US	American Vanguard Corporation	20190123	17.05	17.12	16.8	16.99	71181	16.7775	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190123	13.8	13.82	13.6	13.68	78046	10.1232	down	down	correct
AVLR.US	Avalara Inc	20190123	40.45	40.45	39.3275	39.7	307729	39.3263	down	down	correct
AVNS.US	Avanos Medical Inc	20190123	43.75	44.51	43.34	44.09	368675	44.09	up	up	correct
AVNT.US	Avient Corporation	20190123	31.44	31.71	30.68	31.07	511251	28.8718	down	up	incorrect
AVY.US	Avery Dennison Corporation	20190123	97.21	97.29	94.99	95.48	559241	90.6568	down	down	correct
AVYA.US	Avaya Holdings Corp	20190123	14.71	14.9	14.315	14.57	782633	14.57	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190123	11.06	11.09	10.95	10.98	337389	8.9885	down	down	correct
AWI.US	Armstrong World Industries Inc	20190123	65.6	66.15	64.14	64.59	342500	62.8225	down	down	correct
AWK.US	American Water Works Company Inc	20190123	92.7	94.32	92.7	94.24	713996	89.8484	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190123	5.42	5.48	5.42	5.44	317765	4.2255	up	up	correct
AWR.US	American States Water Company	20190123	64.9	65.6	64.56	65.58	126400	62.545	up	down	incorrect
AX.US	Axos Financial Inc	20190123	27.05	27.66	27	27.36	556335	27.36	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190123	14.56	14.56	14.02	14.18	1545421	14.18	down	down	correct
AXP.US	American Express Company	20190123	99.93	100.19	98.46	99.71	3585120	95.8235	down	down	correct
AXR.US	AMREP Corporation	20190123	6.5	6.5	6.5	6.5	209	6.5
AXS.US	PE	20190123	23.23	23.23	23.02	23.099	29711	19.8427	down	up	incorrect
AXTA.US	Axalta Coating Systems Ltd	20190123	25.29	25.4	24.88	24.98	1605600	24.98	down	down	correct
AYI.US	Acuity Brands Inc	20190123	116.47	117.48	114.95	115.55	276408	114.2258	down	down	correct
AYX.US	Alteryx Inc	20190123	72	72.6	69.03	71.21	787368	71.21	down	down	correct
AZO.US	AutoZone Inc	20190123	832.49	838.24	824.52	834.55	253662	834.55	up	down	incorrect
AZRE.US	Azure Power Global Limited	20190123	9.0507	9.16	9.05	9.12	7099	9.12	up	up	correct
AZUL.US	Azul S.A	20190123	28.23	28.61	27.79	28.54	312323	28.54	up	up	correct
AZZ.US	AZZ Inc	20190123	45.15	45.43	44.28	44.29	108003	42.1712	down	down	correct
B.US	Barnes Group Inc	20190123	56.98	57.35	56.2	56.42	123607	54.2322	down	down	correct
BA.US	The Boeing Company	20190123	361.91	362.1995	353.67	358.61	2924874	348.4602	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190123	154.65	155.18	150.95	152.03	10195790	152.03	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190123	13.14	13.2053	13.12	13.19	28681	11.8789	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190123	47.35	48.15	47.18	47.43	710841	45.2334	up	up	correct
BAK.US	Braskem S.A	20190123	25.85	26.11	25.54	25.77	429903	20.4281	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190123	41.4364	41.5258	40.6919	41.1188	1607533	26.4357	down	down	correct
BANC.US	PE	20190123	25.2399	25.53	25.1	25.49	15378	20.7964	up	up	correct
BAP.US	Credicorp Ltd	20190123	233.5	237.25	232.18	234.41	235966	201.5567	up	up	correct
BAX.US	Baxter International Inc	20190123	69.63	69.99	68.69	69.64	3209816	67.1899	up	up	correct
BB.US	BlackBerry Limited	20190123	7.63	7.79	7.62	7.72	2077542	7.72	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190123	12.61	12.78	12.38	12.55	496094	12.1544	down	down	correct
BBD.US	Banco Bradesco S.A	20190123	9.2314	9.3636	9.1116	9.3471	12453830	6.7655	up	up	correct
BBDC.US	Barings BDC Inc	20190123	9.59	9.65	9.55	9.6	100704	7.8059	up	up	correct
BBDO.US	Banco Bradesco S.A	20190123	9.9023	10.08	9.89	10.08	28879	8.9025	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190123	14.12	14.13	14.0702	14.13	16686	12.7093	up	up	correct
BBL.US	BHP Group	20190123	40.96	41.01	40.61	40.83	1295742	32.9224	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190123	21.73	21.85	21.64	21.82	159631	18.5236	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190123	32.7	33.07	32.51	32.89	16111	32.2498	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190123	5.97	6	5.935	5.99	3911786	5.2318	up	down	incorrect
BBW.US	Build	20190123	5.11	5.23	5.11	5.2	47582	4.8968	up	up	correct
BBWI.US	Bath Body Works Inc	20190123	21.7078	21.9664	21.4734	21.9583	3413382	20.0152	up	up	correct
BBY.US	Best Buy Co. Inc	20190123	57.98	58.0796	56.39	57.31	2346269	52.9003	down	down	correct
BCC.US	Boise Cascade Company	20190123	25.38	25.88	24.72	25.08	258183	21.2208	down	up	incorrect
BCE.US	BCE Inc	20190123	41.8	41.9	41.63	41.81	726329	35.2184	up	down	incorrect
BCH.US	Banco de Chile	20190123	30.83	30.87	30.25	30.76	18154	27.4079	down	down	correct
BCO.US	The Brink's Company	20190123	71.5	71.5	70	70.51	336106	68.387	down	up	incorrect
BCS.US	Barclays PLC	20190123	8.49	8.515	8.45	8.51	1569078	7.7076	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190123	7.69	7.6933	7.59	7.65	282183	6.3567	down	down	correct
BDC.US	Belden Inc	20190123	51.17	51.48	49.27	49.38	436133	48.7518	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190123	8.33	8.34	8.2	8.25	803665	6.4592	down	down	correct
BDN.US	Brandywine Realty Trust	20190123	14.3	14.5	14.29	14.5	2754479	12.2995	up	up	correct
BDX.US	Becton Dickinson and Company	20190123	239.05	240.92	236.03	239.14	723428	229.9072	up	up	correct
BE.US	Bloom Energy Corporation	20190123	11.89	12.08	11.82	12	237907	12	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190123	11.29	11.435	11.14	11.25	447012	7.261	down	down	correct
BEN.US	Franklin Resources Inc	20190123	31.43	31.45	30.77	31.06	2425221	27.6739	down	down	correct
BERY.US	Berry Global Group Inc	20190123	50.7	50.87	49.62	50.29	658806	50.29	down	down	correct
BEST.US	BEST Inc	20190123	5.12	5.17	4.76	4.85	966500	4.85	down	down	correct
BF.US	B	20190123	46.04	46.67	45.87	46.65	2408221	45.6411	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190123	115.35	115.94	114.3	115.28	160400	115.28	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190123	12.77	12.83	12.755	12.83	66502	11.1639	up	up	correct
BFS.US	Saul Centers Inc	20190123	51.14	51.83	51.07	51.83	17135	44.8651	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190123	12.4	12.42	12.35	12.35	47937	11.0704	down	down	correct
BG.US	Bunge Limited	20190123	51.92	52.67	51.26	52.67	2112700	47.4579	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190123	17.09	17.1229	16.93	17.11	105374	13.0329	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190123	8.62	8.71	8.62	8.63	82185	2.072	up	down	incorrect
BGR.US	BlackRock Energy and Resources Trust	20190123	11.58	11.72	11.4408	11.48	158882	9.2896	down	down	correct
BGS.US	B&G Foods Inc	20190123	28.6	28.95	28.2	28.41	944372	22.8236	down	down	correct
BGSF.US	BGSF Inc	20190123	23.18	23.18	22.14	22.79	36683	20.1797	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190123	11.93	11.98	11.93	11.96	59325	9.8217	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190123	5.33	5.34	5.3	5.31	190533	4.3475	down	down	correct
BH.US	Biglari Holdings Inc	20190123	121.61	123	116.5	118.87	7897	118.87	down	down	correct
BHC.US	Bausch Health Companies Inc	20190123	23.15	23.79	22.94	23.29	3572342	23.29	up	up	correct
BHE.US	Benchmark Electronics Inc	20190123	23.48	23.62	23.11	23.25	207240	21.7051	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190123	12.77	12.8	12.68	12.77	160935	10.8884
BHLB.US	Berkshire Hills Bancorp Inc	20190123	28.52	28.52	27.82	28.14	246051	25.5098	down	down	correct
BHP.US	BHP Group	20190123	46.71	46.83	46.205	46.53	1732036	38.5048	down	down	correct
BHR.US	PD	20190123	10.06	10.15	9.81	9.87	109077	2.4915	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190123	15.43	15.43	15.41	15.41	400	13.9629	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190123	35.85	37.04	34.72	35.17	181158	35.17	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190123	10.45	10.4962	10.39	10.47	135393	9.4789	up	up	correct
BIG.US	Big Lots Inc	20190123	32.36	32.625	31.85	32.35	630446	28.8819	down	down	correct
BIO.US	Bio	20190123	236.31	237.71	233.18	237.09	162784	237.09	up	up	correct
BIT.US	BlackRock Multi	20190123	16.06	16.08	15.95	15.96	211613	12.3557	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190123	25.43	25.56	24.41	24.73	872428	24.73	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190123	53.11	53.18	52.17	53.06	6233170	48.8191	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190123	7.98	8.11	7.92	8.06	740331	8.06	up	up	correct
BKE.US	The Buckle Inc	20190123	17.53	17.74	17.3	17.4	398074	12.2957	down	down	correct
BKH.US	Black Hills Corporation	20190123	65.4	65.6489	64.8822	65.59	443059	59.5855	up	up	correct
BKI.US	Black Knight Inc	20190123	48.82	49.0761	48.16	48.18	407080	48.18	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190123	13.78	13.8	13.73	13.77	22474	12.041	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190123	5.84	5.84	5.78	5.78	56756	4.7896	down	up	incorrect
BKU.US	BankUnited Inc	20190123	33.09	33.73	32.37	33.64	2272897	31.0068	up	up	correct
BLD.US	TopBuild Corp	20190123	48.42	49.76	48.03	48.92	322612	48.92	up	up	correct
BLDR.US	Builders FirstSource Inc	20190123	12.46	12.49	12.02	12.1	400564	12.1	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190123	13.71	13.9521	13.64	13.95	216182	12.1282	up	up	correct
BLK.US	BlackRock Inc	20190123	413.03	414.5691	403.76	408.48	660154	379.0569	down	down	correct
BLL.US	Ball Corporation	20190123	50.85	51.21	50.02	50.78	2198753	49.5862	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20190123	14.15	14.15	14	14.05	98364	11.3613	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190123	18.35	18.63	18.3	18.6	70767	14.939	up	up	correct
BMA.US	Banco Macro S.A	20190123	53.23	55.26	52.98	54.97	349822	52.3971	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190123	38.59	39.47	38.51	38.93	34229	32.9906	up	down	incorrect
BMI.US	Badger Meter Inc	20190123	51.88	52.65	51.1	51.8	66170	50.3182	down	down	correct
BML.US	PL	20190123	21.05	21.1	20.83	21.1	16713	18.5417	up	up	correct
BMO.US	Bank of Montreal	20190123	72.51	73	72.1	72.37	469434	63.2078	down	up	incorrect
BMY.US	Bristol	20190123	50.03	50.4	49.6	49.96	15683460	45.7727	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190123	5.43	5.49	5.31	5.39	223248	5.39	down	down	correct
BNS.US	The Bank of Nova Scotia	20190123	55.37	55.45	54.71	54.97	786726	47.5339	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190123	12.53	12.53	12.47	12.52	23476	11.0038	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190123	10.13	10.15	10.05	10.06	239230	8.3476	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190123	22.21	22.41	21.34	21.66	1041800	21.66	down	down	correct
BOX.US	Box Inc	20190123	19.63	19.6821	19.16	19.29	798077	19.29	down	down	correct
BP.US	BP p.l.c	20190123	40.28	40.33	39.86	40.12	4603312	33.2621	down	down	correct
BPMP.US	BP Midstream Partners LP	20190123	16.54	16.755	16.13	16.28	137120	12.0116	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190123	24	24.89	23.8	24.52	262666	20.9052	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20190123	100.08	100.45	99.06	99.81	719244	94.9127	down	down	correct
BRC.US	Brady Corporation	20190123	45.59	45.8	44.88	45.4	451858	43.2558	down	down	correct
BRFS.US	BRF S.A	20190123	6.28	6.36	6.24	6.33	3032163	6.33	up	up	correct
BRK.US	B	20190123	200.72	201.31	198.5	201.15	3705549	201.15	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20190123	10.06	10.06	10.05	10.05	1779	8.5899	down	down	correct
BRO.US	Brown & Brown Inc	20190123	28.34	28.435	28.1348	28.43	822592	27.7234	up	up	correct
BRSP.US	Brightspire Capital Inc	20190123	15.88	16	15.57	15.67	186600	12.9807	down	down	correct
BRT.US	BRT Apartments Corp	20190123	13.91	13.95	13.0932	13.66	30420	11.3516	down	down	correct
BRW.US	Voya Prime Rate Trust	20190123	4.68	4.7	4.66	4.66	595987	4.1411	down	down	correct
BRX.US	Brixmor Property Group Inc	20190123	16.16	16.24	16.04	16.17	2132000	14.0804	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190123	21.52	21.8656	21.45	21.507	5646	18.5387	down	down	correct
BSAC.US	Banco Santander	20190123	31.72	31.82	31.35	31.8	211577	27.9289	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190123	12.5914	12.893	12.5476	12.893	994351	10.9726	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190123	12.15	12.31	12.09	12.23	681798	11.4621	up	up	correct
BSM.US	Black Stone Minerals L.P	20190123	16.25	16.3	16.04	16.3	198635	12.6066	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190123	6.92	7.07	6.885	7.07	1396527	6.5048	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190123	29.29	29.94	29.01	29.5	64622	23.5447	up	up	correct
BTA.US	BlackRock Long	20190123	11.35	11.37	11.34	11.36	17668	9.857	up	down	incorrect
BTCM.US	BIT Mining Limited	20190123	12.94	13.85	12.94	13.31	108410	13.31	up	up	correct
BTI.US	British American Tobacco p.l.c	20190123	32.39	32.43	32.06	32.37	4605652	25.851	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190123	33.58	33.63	33.07	33.34	45699	27.1798	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190123	21.64	21.66	21.6	21.61	81969	19.7558	down	down	correct
BTU.US	Peabody Energy Corporation	20190123	34.39	34.79	34.27	34.5	975494	31.5949	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190123	11.71	11.735	11.68	11.69	215893	9.5726	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190123	19.83	20.06	19.83	20.05	34203	16.6511	up	up	correct
BURL.US	Burlington Stores Inc	20190123	168.82	169.36	166.1	168.93	386300	168.93	up	up	correct
BV.US	BrightView Holdings Inc	20190123	14.41	14.47	14.06	14.24	293000	14.24	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190123	30.1	30.55	30	30.5	40300	30.1149	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190123	15.36	15.366	15.02	15.28	1820510	15.1969	down	up	incorrect
BWA.US	BorgWarner Inc	20190123	39.97	40.182	38.79	39.17	1137154	37.1806	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190123	10.94	11.11	10.9	10.99	103578	8.9658	up	up	correct
BWXT.US	BWX Technologies Inc	20190123	43.86	44.14	42.97	43.2	726600	41.4518	down	down	correct
BX.US	The Blackstone Group Inc	20190123	32.75	32.97	32.17	32.36	4024175	28.8408	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190123	27.64	27.64	25.87	26.13	43870	26.13	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190123	33.18	33.3	33.075	33.3	535834	26.3878	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190123	12.84	12.88	12.79	12.81	202738	10.7185	down	down	correct
BXP.US	Boston Properties Inc	20190123	120.72	121.4505	119.9	120.78	621360	109.2935	up	up	correct
BY.US	Byline Bancorp Inc	20190123	17.74	17.74	17.395	17.54	18358	17.1143	down	down	correct
BYD.US	Boyd Gaming Corporation	20190123	26.15	26.15	25.34	25.65	1489830	25.3987	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20190123	12.85	13	12.84	13	103232	11.4371	up	up	correct
BZH.US	Beazer Homes USA Inc	20190123	11.36	11.6	11.3	11.48	331093	11.48	up	up	correct
C.US	PN	20190123	26.61	26.7014	26.5	26.63	66709	26.63	up	up	correct
CAAP.US	Corporación América Airports S.A	20190123	6.56	6.56	6.2	6.3	70948	6.3	down	down	correct
CABO.US	Cable One Inc	20190123	854.56	869.31	834.63	852.26	37223	837.2588	down	down	correct
CACI.US	CACI International Inc	20190123	155.11	156.96	154.06	154.82	261912	154.82	down	down	correct
CAE.US	CAE Inc	20190123	20.3	20.57	20.22	20.56	239105	20.2205	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190123	19.21	19.29	19.08	19.17	49361	15.6662	down	down	correct
CAG.US	Conagra Brands Inc	20190123	21.58	21.6	21.33	21.47	8025933	19.5813	down	down	correct
CAH.US	Cardinal Health Inc	20190123	48.72	49.09	48.16	48.87	1539235	44.0012	up	up	correct
CAI.US	PB	20190123	24.6752	24.7149	24.6632	24.7149	1287	19.7602	up	up	correct
CAJ.US	Canon Inc	20190123	27.94	27.99	27.82	27.94	278702	25.0946
CAL.US	Caleres Inc	20190123	28.65	28.79	28.1876	28.48	271913	26.8143	down	down	correct
CALX.US	Calix Inc	20190123	10.22	10.58	10.22	10.55	423057	10.55	up	up	correct
CANG.US	Cango Inc	20190123	6.92	6.9942	6.92	6.9942	1390	5.7775	up	up	correct
CAPL.US	CrossAmerica Partners LP	20190123	16.57	16.82	16.57	16.65	109064	11.6501	up	up	correct
CARS.US	Cars.com Inc	20190123	25.3	25.7	24.8201	25.23	1023904	25.23	down	down	correct
CAT.US	Caterpillar Inc	20190123	133.04	133.49	130.15	131.82	3123553	123.3531	down	down	correct
CATO.US	The Cato Corporation	20190123	15.28	15.5	15.15	15.32	142838	13.3327	up	up	correct
CB.US	Chubb Limited	20190123	131.18	132.36	130.17	132.06	1212559	123.9843	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190123	24	24.86	23.88	24.71	651792	22.9293	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190123	8.614	8.63	8.55	8.6	36285	6.9878	down	down	correct
CBL.US	PE	20190123	12.7649	12.7649	12.32	12.4	38158	12.4	down	down	correct
CBRE.US	CBRE Group Inc	20190123	44.47	44.47	42.95	43.25	1825790	43.25	down	down	correct
CBT.US	Cabot Corporation	20190123	46.46	46.9	44.98	45.26	298987	41.2716	down	up	incorrect
CBU.US	Community Bank System Inc	20190123	61.34	62.85	60.62	61.16	284885	56.6812	down	down	correct
CBX.US	NYSE LISTED TEST	20190123	4.52	4.53	4.52	4.52	5000	4.52
CBZ.US	CBIZ Inc	20190123	19.96	20.13	19.92	19.99	121086	19.99	up	down	incorrect
CC.US	The Chemours Company	20190123	33.87	34.5	33.02	33.49	1216885	28.9836	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190123	109.71	110.3	108.97	110.27	2557981	100.2749	up	up	correct
CCJ.US	Cameco Corporation	20190123	11.67	11.67	11.46	11.5	1830433	11.3274	down	up	incorrect
CCK.US	Crown Holdings Inc	20190123	48.11	48.37	46.82	47.62	882313	47.253	down	down	correct
CCL.US	Carnival Corporation & plc	20190123	54.5	54.87	53.72	54.27	4373198	51.5129	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190123	3.37	3.6	3.37	3.5	14926	3.5	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190123	5.18	5.5	5.09	5.22	83694	5.22	up	up	correct
CCS.US	Century Communities Inc	20190123	20.64	20.81	20.25	20.57	471559	20.4462	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190123	27.14	27.18	26.82	27.11	152731	22.1718	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190123	37.86	38.72	37.05	37.61	278292	37.61	down	down	correct
CDE.US	Coeur Mining Inc	20190123	4.33	4.37	4.26	4.29	1791644	4.29	down	down	correct
CDR.US	PC	20190123	18.56	18.67	18.32	18.54	12640	14.7276	down	down	correct
CE.US	Celanese Corporation	20190123	95.96	96.22	92.91	93.37	2010700	87.4425	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190123	29.91	29.9199	29.66	29.8205	7916	29.3052	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190123	24.19	24.36	24.16	24.24	5346	22.2018	up	up	correct
CEIX.US	CONSOL Energy Inc	20190123	34.09	35.24	34.09	34.83	244949	34.83	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190123	6.8	7.18	6.78	7.02	38542	5.9546	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190123	61.35	61.7	60.5	61	52640	45.6312	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190123	8	8.09	7.92	7.97	146654	52.3982	down	up	incorrect
CEPU.US	Central Puerto S.A	20190123	9.99	9.99	9.75	9.95	87263	9.7019	down	down	correct
CEQP.US	P	20190123	9	9	9	9	0	6.6138
CF.US	CF Industries Holdings Inc	20190123	42.14	42.619	41.39	42.12	2690727	38.546	down	down	correct
CFX.US	Colfax Corporation	20190123	23.6	23.8	22.96	23.21	1698017	23.21	down	down	correct
CFXA.US	Colfax Corporation	20190123	110.73	110.73	109.79	110.25	101500	98.5592	down	down	correct
CGA.US	China Green Agriculture Inc	20190123	0.56	0.595	0.56	0.5818	163889	6.9816	up	up	correct
CGAU.US	Centerra Gold Inc	20190123	4.72	4.85	4.72	4.84	18800	4.6595	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190123	32.31	32.41	32.155	32.31	45785	28.7201
CHD.US	Church & Dwight Co. Inc	20190123	66.85	67.09	65.17	65.51	3460931	63.1738	down	down	correct
CHE.US	Chemed Corporation	20190123	284.87	290.9796	284.87	290.04	99017	287.421	up	up	correct
CHGG.US	Chegg Inc	20190123	33.36	34.08	33.08	33.78	2888199	33.78	up	up	correct
CHH.US	Choice Hotels International Inc	20190123	74.76	75.04	74.43	74.77	268750	73.4987	up	up	correct
CHK.US	PD	20190123	49.89	49.89	49.56	49.78	2001	41.0002	down	down	correct
CHN.US	The China Fund Inc	20190123	18.13	18.35	18.13	18.24	51656	10.5114	up	up	correct
CHRA.US	Charah Solutions Inc	20190123	6.88	7.0778	6.64	6.93	38583	6.93	up	up	correct
CHS.US	Chico's FAS Inc	20190123	6.17	6.37	6.11	6.3	3018446	5.5431	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190123	34.44	34.61	34.44	34.61	139251	30.8602	up	down	incorrect
CI.US	Cigna Corporation	20190123	194.5	197.71	193.95	196.92	2241646	193.3475	up	up	correct
CIA.US	Citizens Inc	20190123	7.46	7.53	7.3103	7.44	54935	7.44	down	down	correct
CIB.US	Bancolombia S.A	20190123	44.11	44.295	43.37	43.51	386946	40.2075	down	up	incorrect
CIEN.US	Ciena Corporation	20190123	38.75	38.99	37.94	38.26	2838946	38.26	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190123	2.25	2.2567	2.24	2.25	54302	1.7966
CIG.US	Companhia Energética de Minas Gerais	20190123	3.72	3.74	3.67	3.73	2006047	3.1067	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190123	15.07	15.08	14.94	15	96437	12.6585	down	down	correct
CIM.US	PD	20190123	24.75	24.75	24.7	24.7	82982	18.7558	down	down	correct
CINR.US	Ciner Resources LP	20190123	23.04	23.13	22.52	22.52	10421	19.429	down	down	correct
CIO.US	PA	20190123	22.58	22.58	22.2	22.25	4694	18.4929	down	down	correct
CIR.US	CIRCOR International Inc	20190123	25.7	26.285	25.03	25.36	98232	25.36	down	down	correct
CIXX.US	CI Financial Corp	20190123	13.3	13.328	13.3	13.328	125828	12.8592	up	up	correct
CL.US	Colgate	20190123	61.93	62.53	61.64	62.35	4038121	58.459	up	down	incorrect
CLB.US	Core Laboratories N.V	20190123	68.08	68.54	65.59	65.96	506218	62.8396	down	down	correct
CLF.US	Cleveland	20190123	8.69	8.83	8.59	8.72	4957617	7.5949	up	up	correct
CLH.US	Clean Harbors Inc	20190123	57.14	57.725	56.65	57.13	345783	57.13	down	down	correct
CLI.US	Mack	20190123	20.42	20.5	20.27	20.46	345990	19.2087	up	up	correct
CLPR.US	Clipper Realty Inc	20190123	13.202	13.23	13.11	13.21	8648	11.4928	up	down	incorrect
CLR.US	Continental Resources Inc	20190123	45.93	46.18	44.9	45.31	1731444	44.6093	down	down	correct
CLS.US	Celestica Inc	20190123	9.15	9.195	9.12	9.15	228106	9.15
CLW.US	Clearwater Paper Corporation	20190123	31	31.13	30.3389	30.83	85719	30.83	down	up	incorrect
CLX.US	The Clorox Company	20190123	152.04	153.06	150.44	151.7	712330	141.9431	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190123	82.32	82.55	81.31	81.72	391634	70.6245	down	down	correct
CMA.US	Comerica Incorporated	20190123	80.7	81.61	80.16	81.13	2461205	70.4816	up	down	incorrect
CMC.US	Commercial Metals Company	20190123	16.87	16.98	16.2465	16.44	1317906	15.4532	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190123	6.56	6.9	6.51	6.66	1485611	3.4871	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190123	523.53	532.41	519.08	521.37	1040280	521.37	down	down	correct
CMI.US	Cummins Inc	20190123	146.72	147.1199	143.4	143.45	1650329	132.2009	down	up	incorrect
CMO.US	Capstead Mortgage Corporation	20190123	7.13	7.18	7.11	7.12	832097	5.6641	down	down	correct
CMP.US	Compass Minerals International Inc	20190123	48.18	48.33	47.199	48.08	268724	41.749	down	down	correct
CMRE.US	PE	20190123	22.11	22.41	22.11	22.15	27974	17.3814	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190123	24.7	24.7	24.6405	24.67	5653	21.029	down	down	correct
CMSC.US	CMS Energy Corp	20190123	24.78	25	24.77	24.98	24475	21.4941	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190123	4.36	4.37	4.3492	4.37	37971	3.8027	up	up	correct
CNA.US	CNA Financial Corporation	20190123	45.63	45.92	45.115	45.43	398322	36.8166	down	down	correct
CNC.US	Centene Corporation	20190123	126.29	127.43	124.1268	125.54	2142116	62.77	down	down	correct
CNF.US	CNFinance Holdings Limited	20190123	6.627	6.82	6.62	6.62	5190	6.62	down	down	correct
CNHI.US	CNH Industrial N.V	20190123	10.15	10.15	9.93	9.98	558399	9.434	down	down	correct
CNI.US	Canadian National Railway Company	20190123	81.36	81.7	80.92	81.41	1524727	76.0081	up	up	correct
CNK.US	Cinemark Holdings Inc	20190123	39.89	40.28	39.29	39.92	959617	37.9044	up	down	incorrect
CNMD.US	CONMED Corporation	20190123	70.05	74.41	67.66	70.7	1006425	68.961	up	up	correct
CNNE.US	Cannae Holdings Inc	20190123	18.15	18.35	18.11	18.22	258733	18.22	up	up	correct
CNP.US	CenterPoint Energy Inc	20190123	29.62	29.9	29.62	29.87	4802178	27.0272	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190123	25.79	26.17	25.33	25.67	3173832	20.4473	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190123	8.11	8.205	7.7603	7.88	665662	3.7719	down	down	correct
CNS.US	Cohen & Steers Inc	20190123	37	37.25	36.64	36.98	173069	32.2744	down	down	correct
CNX.US	CNX Resources Corporation	20190123	13.08	13.17	12.64	12.75	2156549	12.75	down	down	correct
CO.US	Global Cord Blood Corporation	20190123	6.09	6.18	5.96	5.97	43689	5.97	down	up	incorrect
COE.US	China Online Education Group	20190123	7.45	7.56	6.89	7.45	8282	7.45
COG.US	Cabot Oil & Gas Corporation	20190123	25.3	25.62	24.82	24.96	4458764	23.6147	down	up	incorrect
COLD.US	Americold Realty Trust	20190123	28.37	28.85	28.1634	28.28	1102921	26.4626	down	down	correct
COO.US	The Cooper Companies Inc	20190123	268.44	272.59	264.84	268.81	242598	268.6949	up	up	correct
COP.US	ConocoPhillips	20190123	66.22	66.46	65.15	65.86	5938747	60.0726	down	down	correct
COR.US	CoreSite Realty Corporation	20190123	93.37	93.87	92.184	93.79	285563	83.2154	up	up	correct
CORR.US	PA	20190123	24.86	24.86	24.71	24.7735	34974	19.2284	down	down	correct
COTY.US	Coty Inc	20190123	7.27	7.49	7.16	7.33	11039700	6.9394	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190123	196.95	197.395	194.38	195.54	4310095	36.2827	down	down	correct
CPA.US	Copa Holdings S.A	20190123	91.68	91.68	88.78	90.89	392900	87.6673	down	up	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20190123	9.62	9.72	9.44	9.54	2645	7.5007	down	down	correct
CPB.US	Campbell Soup Company	20190123	35.45	35.6	34.825	35.38	2507388	32.4646	down	down	correct
CPE.US	Callon Petroleum Company	20190123	8.22	8.32	7.83	7.88	431786	78.8	down	up	incorrect
CPF.US	Central Pacific Financial Corp	20190123	26.47	26.54	26.15	26.34	87518	23.4122	down	up	incorrect
CPG.US	Crescent Point Energy Corp	20190123	3.11	3.1199	3	3.02	1209977	2.9451	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190123	88.36	89.77	86.39	87.78	69254	83.379	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190123	12.34	12.48	12.07	12.13	199514	10.6751	down	down	correct
CPRI.US	Capri Holdings Limited	20190123	41.21	41.6	40.55	40.86	2986100	40.86	down	up	incorrect
CPS.US	Cooper	20190123	73.93	74.28	71.24	72.34	97663	72.34	down	down	correct
CPT.US	Camden Property Trust	20190123	92.19	92.63	91.77	92.56	431912	84.4825	up	up	correct
CR.US	Crane Co	20190123	78.91	79.81	77.23	77.55	477907	72.7566	down	up	incorrect
CRD.US	B	20190123	9.46	9.47	9.37	9.47	4373	8.8269	up	up	correct
CRH.US	CRH plc	20190123	28.99	28.99	28.2	28.33	894597	26.1618	down	down	correct
CRI.US	Carter's Inc	20190123	81.32	82	80.72	80.86	463115	77.5912	down	up	incorrect
CRK.US	Comstock Resources Inc	20190123	6.12	6.19	5.79	5.87	233582	5.87	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190123	118.25	120.85	116.24	118.81	265012	118.81	up	up	correct
CRM.US	salesforce.com inc	20190123	149.73	150.8	147.65	149.75	3335360	149.75	up	up	correct
CRS.US	Carpenter Technology Corporation	20190123	42.75	43.66	42.315	42.67	222243	39.5819	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20190123	12.75	12.75	12.39	12.4	10478	9.3714	down	down	correct
CRY.US	CryoLife Inc	20190123	28.46	28.56	27.83	28.12	48898	28.12	down	up	incorrect
CS.US	Credit Suisse Group AG	20190123	12.33	12.35	12.185	12.31	3368252	11.6009	down	down	correct
CSAN.US	W	20190123	41.19	42.55	40.58	42.55	1514500	42.1697	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190123	108.22	109.22	106.39	107.1	260831	102.9153	down	down	correct
CSLT.US	Castlight Health Inc	20190123	2.55	2.69	2.55	2.66	508685	2.66	up	down	incorrect
CSR.US	PC	20190123	23.8406	23.8406	23.6752	23.6752	6338	20.2577	down	up	incorrect
CSTM.US	Constellium SE	20190123	8.21	8.4	8.09	8.1	824029	8.1	down	down	correct
CSU.US	Capital Senior Living Corporation	20190123	7.41	7.6401	7.31	7.3301	10166	103.2394	down	down	correct
CSV.US	Carriage Services Inc	20190123	19.77	19.905	19.4	19.66	126367	18.8876	down	down	correct
CTA.US	PB	20190123	100	101	100	101	446	90.0926	up	up	correct
CTBB.US	Qwest Corp. NT	20190123	20.15	20.15	19.95	20.03	48368	16.4475	down	up	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20190123	20.83	20.8384	20.53	20.65	29233	16.9214	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190123	12.2	12.2	11.301	11.42	40141	11.42	down	up	incorrect
CTLT.US	Catalent Inc	20190123	35.39	35.78	34.805	35.31	801898	35.31	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190123	10.0261	10.0261	10.0261	10.0261	103	10.0261
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190123	9.35	9.41	9.18	9.25	31920	34.7382	down	down	correct
CTRA.US	Coterra Energy Inc	20190123	25.3	25.62	24.82	24.96	4458800	22.7324	down	down	correct
CTS.US	CTS Corporation	20190123	27.51	27.85	27.2	27.2	152708	26.7475	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190123	8.44	8.72	8.36	8.38	257912	7.1775	down	down	correct
CTZ.US	Qwest Corp. NT	20190123	20.57	20.57	20.37	20.47	36540	18.1972	down	down	correct
CUBE.US	CubeSmart	20190123	29.18	29.27	28.72	29.07	1190317	26.1144	down	down	correct
CUBI.US	PF	20190123	25.0629	25.14	24.8082	24.8082	2283	20.6776	down	down	correct
CUK.US	Carnival Corporation & plc	20190123	53.95	54.28	53.21	53.64	268357	50.8066	down	down	correct
CULP.US	Culp Inc	20190123	18.33	18.825	18.26	18.46	32393	16.9096	up	up	correct
CURO.US	CURO Group Holdings Corp	20190123	12.02	12.225	11.57	11.77	146873	11.1968	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190123	8.47	8.53	8.44	8.53	767393	31.0013	up	up	correct
CVA.US	Covanta Holding Corporation	20190123	15.76	15.82	15.545	15.73	488534	13.8442	down	down	correct
CVEO.US	Civeo Corporation	20190123	2.1	2.12	1.9876	2.04	550932	24.48	down	down	correct
CVI.US	CVR Energy Inc	20190123	30.8339	31.1267	30.2324	30.3195	443643	22.7893	down	down	correct
CVNA.US	Carvana Co	20190123	35.87	37.14	35.495	37.04	1457309	37.04	up	up	correct
CVS.US	CVS Health Corporation	20190123	65.3	66.32	64.9	66.11	9101407	60.422	up	up	correct
CVX.US	Chevron Corporation	20190123	112.38	112.6725	110.42	111.39	6082318	96.2559	down	down	correct
CW.US	Curtiss	20190123	109.34	110.36	107.45	109.69	237082	107.7223	up	up	correct
CWEN.US	Clearway Energy Inc	20190123	15.18	15.65	15.18	15.55	783834	13.5958	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190123	14.8	15.219	14.8	15.15	267804	13.1516	up	up	correct
CWH.US	Camping World Holdings Inc	20190123	14.97	15.4	14.18	14.35	757939	12.1574	down	down	correct
CWK.US	Cushman & Wakefield plc	20190123	16.38	16.74	15.89	16	560716	16	down	down	correct
CWT.US	California Water Service Group	20190123	46.72	47.34	46.6	47.33	155977	45.0943	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190123	5.44	5.455	5.16	5.24	9631002	5.1081	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190123	4.74	4.8	4.73	4.78	113211	4.1491	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20190123	9.28	9.28	9.23	9.23	12836	8.0142	down	up	incorrect
CXP.US	Columbia Property Trust Inc	20190123	20.8	20.94	20.69	20.83	429279	16.1291	up	down	incorrect
CXW.US	CoreCivic Inc	20190123	19.1	19.32	18.87	19.1	374460	16.7328
CYD.US	China Yuchai International Limited	20190123	14.84	15.18	14.465	15	97294	12.1944	up	up	correct
CYH.US	Community Health Systems Inc	20190123	3.81	3.87	3.68	3.71	2558542	3.71	down	up	incorrect
CZZ.US	Cosan Limited	20190123	10.55	10.73	10.48	10.65	1203455	9.9931	up	up	correct
D.US	Dominion Energy Inc	20190123	68.6	69.48	68.58	69.43	5005556	61.3891	up	up	correct
DAC.US	Danaos Corporation	20190123	0.88	0.92	0.8601	0.88	827	12.0517
DAL.US	Delta Air Lines Inc	20190123	47.29	47.8	46.94	47.3	8099873	45.7344	up	up	correct
DAN.US	Dana Incorporated	20190123	17.34	17.426	16.76	16.89	1658084	16.1035	down	down	correct
DAR.US	Darling Ingredients Inc	20190123	21.31	21.3737	20.74	20.96	848496	20.96	down	down	correct
DAVA.US	Endava plc	20190123	23.52	24.3675	23.48	23.8	13364	23.8	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190123	9.06	9.11	8.98	9.05	3862667	8.8957	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190123	3.98	4.25	3.96	4.08	1916622	4.08	up	up	correct
DBI.US	Designer Brands Inc	20190123	26.32	26.34	25.81	26.15	685671	24.3589	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190123	19.29	19.4796	19.26	19.4	66180	15.5905	up	down	incorrect
DBRG.US	PJ	20190123	20.51	20.51	19.85	19.85	14124	16.2461	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190123	8.27	8.28	8.22	8.26	21534	6.7158	down	down	correct
DCI.US	Donaldson Company Inc	20190123	47.26	47.41	46.31	46.61	314956	44.4761	down	down	correct
DCM.US	NTT DOCOMO INC	20190123	9260	9260	9050	9130	817880	9130	down	down	correct
DCO.US	Ducommun Incorporated	20190123	37.43	38.35	36.8	38	29308	38	up	up	correct
DCP.US	PC	20190123	23.1	23.3	23.1	23.28	19031	17.7689	up	down	incorrect
DD.US	DuPont de Nemours Inc	20190123	56.34	56.61	55.76	56.43	6781549	76.3294	up	up	correct
DDD.US	3D Systems Corporation	20190123	10.89	11.1401	10.79	10.81	846809	10.81	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190123	12.16	12.37	12.16	12.19	21584	9.4021	up	up	correct
DDS.US	Dillard's Inc	20190123	63.68	64.4	62.72	63	212410	61.2512	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190123	26.35	26.45	26.2	26.37	8622	21.4176	up	down	incorrect
DE.US	Deere & Company	20190123	159.54	160.7	156.25	157.61	1780779	150.9226	down	down	correct
DEA.US	Easterly Government Properties Inc	20190123	17.08	17.11	16.9	17.01	386712	14.7076	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190123	121.45	124.63	121.45	123.55	788050	123.55	up	up	correct
DEI.US	Douglas Emmett Inc	20190123	36.33	36.42	35.975	36.17	443030	33.0416	down	down	correct
DELL.US	Dell Technologies Inc	20190123	45.18	45.89	44.42	44.62	3151667	22.6153	down	down	correct
DEO.US	Diageo plc	20190123	143.43	143.9099	142.92	143.53	230386	133.8964	up	up	correct
DESP.US	Despegar.com Corp	20190123	14.23	14.46	13.92	14.37	319579	14.37	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190123	9.27	9.29	9.23	9.24	62904	7.3302	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190123	13.81	14.62	13.81	14.35	237086	14.35	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190123	21.7	21.91	21.64	21.89	80397	17.8789	up	up	correct
DFS.US	Discover Financial Services	20190123	66.43	66.59	65.05	66.16	2221729	61.7215	down	down	correct
DG.US	Dollar General Corporation	20190123	28.3475	28.7725	28.1475	28.3975	2233310	111.0674	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190123	86.36	87.0342	85.15	86.31	1099906	81.5614	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190123	2.93	2.95	2.9	2.92	197879	2.2647	down	down	correct
DHI.US	D.R. Horton Inc	20190123	37.14	37.66	36.71	37.3	6362992	36.0381	up	up	correct
DHT.US	DHT Holdings Inc	20190123	4.33	4.34	4.23	4.32	406394	3.241	down	up	incorrect
DHX.US	DHI Group Inc	20190123	2.1	2.11	2.085	2.09	52764	2.09	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190123	17	17.13	16.91	17.05	168918	14.1779	up	up	correct
DIN.US	Dine Brands Global Inc	20190123	77.03	79.65	76.945	77.98	223807	71.6696	up	up	correct
DIS.US	The Walt Disney Company	20190123	111.19	111.84	110	111.12	6845560	109.7784	down	down	correct
DK.US	Delek US Holdings Inc	20190123	32.61	33.03	31.545	31.59	1357190	29.0475	down	down	correct
DKL.US	Delek Logistics Partners LP	20190123	29.25	29.453	28.85	28.85	25316	20.7937	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190123	34.16	34.3	33.35	33.71	1708702	29.8888	down	down	correct
DLB.US	Dolby Laboratories Inc	20190123	63.16	63.5	62.61	62.98	189200	60.8145	down	down	correct
DLNG.US	PB	20190123	22.155	22.3	21.9	21.9	12903	15.7677	down	down	correct
DLX.US	Deluxe Corporation	20190123	43.24	43.8	43.14	43.29	602186	39.1564	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190123	12.26	12.46	12.21	12.46	99765	10.9117	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190123	20.86	20.86	20.56	20.74	38547	15.7145	down	down	correct
DNOW.US	NOW Inc	20190123	13.35	13.49	12.84	12.89	448764	12.89	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190123	11.02	11.05	10.9	10.94	430857	8.9181	down	down	correct
DOC.US	Physicians Realty Trust	20190123	16.89	17.05	16.83	17.02	932111	14.7144	up	up	correct
DOOR.US	Masonite International Corporation	20190123	52.79	53.26	52.28	52.65	138504	52.65	down	down	correct
DOV.US	Dover Corporation	20190123	79.64	80.15	78.31	78.82	911510	74.8647	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190123	13.51	13.54	13.3763	13.49	66701	9.938	down	down	correct
DPZ.US	Domino's Pizza Inc	20190123	266.07	273.37	264.02	273.16	649818	266.0198	up	down	incorrect
DQ.US	Daqo New Energy Corp	20190123	30.75	32.67	30.75	31.18	2701000	6.236	up	up	correct
DRD.US	DRDGOLD Limited	20190123	2.04	2.05	1.99	2	38469	1.7357	down	down	correct
DRE.US	Duke Realty Corporation	20190123	28.16	28.43	28.11	28.4	1871334	26.3397	up	up	correct
DRI.US	Darden Restaurants Inc	20190123	109.25	109.25	107.08	108.09	1106383	102.2644	down	up	incorrect
DRQ.US	Dril	20190123	38.07	38.07	35.86	35.92	422184	35.92	down	down	correct
DS.US	PD	20190123	24.93	25.052	24.93	25.0019	1841	21.5307	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20190123	18.73	18.7599	18.51	18.65	348596	13.9251	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190123	7.25	7.3	7.24	7.3	103587	6.3517	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20190123	10.33	10.3589	10.29	10.31	630715	8.274	down	down	correct
DSX.US	PB	20190123	24.06	24.06	24.06	24.06	200	19.1554
DTE.US	DTE Energy Company	20190123	113.11	114.34	112.95	114.27	836774	88.6482	up	up	correct
DTF.US	DTF Tax	20190123	12.86	12.86	12.84	12.84	10211	11.6877	down	down	correct
DTLA.US	P	20190123	20.7294	20.99	20.64	20.99	12201	20.99	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190123	23.4	23.4	23.26	23.4	29810	20.1268
DTY.US	DTE Energy Company	20190123	25.79	25.79	25.65	25.78	31029	21.737	down	down	correct
DUKB.US	Duke Energy Corp	20190123	24.77	24.82	24.735	24.79	87393	21.2002	up	up	correct
DVA.US	DaVita Inc	20190123	56.99	58	56.74	56.96	957604	56.96	down	down	correct
DVD.US	Dover Motorsports Inc	20190123	2.0233	2.0233	2	2	6555	1.7604	down	up	incorrect
DVN.US	Devon Energy Corporation	20190123	26.82	26.85	25.92	26.32	8882647	23.4269	down	up	incorrect
DXC.US	DXC Technology Company	20190123	62.22	63.03	61.01	62.02	1419918	59.617	down	down	correct
DY.US	Dycom Industries Inc	20190123	57.9	58.33	54.74	54.95	432332	54.95	down	down	correct
E.US	Eni S.p.A	20190123	32.93	32.95	32.5	32.59	199301	26.8939	down	down	correct
EAF.US	GrafTech International Ltd	20190123	13.63	13.74	12.91	12.98	703349	12.4085	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190123	23.44	23.44	23.11	23.11	32133	21.5147	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20190123	11.19	11.28	11.16	11.24	80648	8.1892	up	up	correct
EAT.US	Brinker International Inc	20190123	48.07	49.28	47.16	47.58	1273659	45.3652	down	up	incorrect
EB.US	Eventbrite Inc	20190123	30.31	31.19	29.67	30.12	76151	30.12	down	down	correct
EBF.US	Ennis Inc	20190123	19.47	19.82	19.45	19.7	140719	17.3085	up	down	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20190123	8.65	8.9	8.63	8.86	597123	7.7054	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190123	61.09	62.49	60.13	60.32	439895	60.32	down	up	incorrect
EC.US	Ecopetrol S.A	20190123	18.31	18.38	17.84	17.87	1351747	14.4482	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190123	14.88	15.09	14.68	15	158599	10.3056	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190123	25.68	25.68	25.68	25.68	160	20.5616
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190123	24.59	24.59	24.59	24.59	472	20.0955
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190123	24.69	24.69	24.68	24.68	300	21.5385	down	down	correct
ECL.US	Ecolab Inc	20190123	153.34	153.73	151.24	152.97	686253	148.7437	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190123	11.01	11.145	10.84	10.94	48717	10.94	down	down	correct
ECVT.US	Ecovyst Inc	20190123	14.95	14.95	14.38	14.48	51396	10.2888	down	down	correct
ED.US	Consolidated Edison Inc	20190123	76.72	77.36	76.51	76.98	2417854	68.6818	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190123	6.53	6.55	6.515	6.54	176826	5.2189	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190123	12.43	12.5	12.35	12.35	75047	8.5775	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190123	11.97	12.07	11.89	12.02	49745	8.631	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190123	27.24	27.45	26.77	27.1	8780	27.1	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190123	72	74.88	71.67	72.81	35503840	7.281	up	up	correct
EEA.US	The European Equity Fund Inc	20190123	8.3256	8.3256	8.01	8.13	8528	7.473	down	up	incorrect
EEX.US	Emerald Holding Inc	20190123	13.84	14.05	13.7	14.01	132586	13.5256	up	up	correct
EFL.US	Eaton Vance Floating	20190123	8.8808	8.95	8.86	8.8831	147483	7.637	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190123	12.9	12.97	12.85	12.86	136920	10.5386	down	down	correct
EFT.US	Eaton Vance Floating	20190123	13.15	13.2	13.13	13.15	163440	10.8702
EFX.US	Equifax Inc	20190123	103.52	104.295	102.96	104.02	987007	101.0653	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190123	13	13	12.95	12.96	5137	11.6828	down	down	correct
EGHT.US	8x8 Inc	20190123	20.3	20.69	19.93	20	790974	20	down	down	correct
EGO.US	Eldorado Gold Corporation	20190123	2.65	2.72	2.61	2.64	1118759	2.64	down	down	correct
EGP.US	EastGroup Properties Inc	20190123	97.8	98.61	97.31	98.61	141623	92.3397	up	up	correct
EGY.US	VAALCO Energy Inc	20190123	2	2.04	1.85	1.88	234921	1.88	down	down	correct
EHC.US	Encompass Health Corporation	20190123	66.39	68.15	66.38	66.97	790828	64.0147	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190123	9.09	9.13	9.06	9.08	184294	7.1692	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190123	9.3	9.4199	9.2885	9.36	65194	8.5336	up	down	incorrect
EIG.US	Employers Holdings Inc	20190123	44.12	44.37	43.41	43.66	147099	40.4358	down	down	correct
EIX.US	Edison International	20190123	54.45	55.01	53.9	54.93	1492921	48.9264	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190123	127.21	129.66	125.84	126.89	2411601	123.9107	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20190123	30.53	30.93	29.7822	30.38	3008965	30.38	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190123	23.88	23.93	23.5607	23.64	12979	20.9805	down	down	correct
ELF.US	e.l.f. Beauty Inc	20190123	8.24	8.34	8.06	8.26	406607	8.26	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190123	8.89	9.04	8.77	9.03	715822	3.9033	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190123	101.98	102.14	100.77	101.61	505724	47.9355	down	down	correct
ELVT.US	Elevate Credit Inc	20190123	4.56	4.66	4.43	4.58	119164	4.58	up	down	incorrect
ELY.US	Callaway Golf Company	20190123	16.6	16.75	16.46	16.54	663272	16.4825	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190123	13.22	13.2544	13.2	13.2	146610	10.2545	down	down	correct
EME.US	EMCOR Group Inc	20190123	64.49	65.105	63.11	63.38	337733	62.6136	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190123	14.17	14.196	14.105	14.15	25390	11.3971	down	up	incorrect
EMN.US	Eastman Chemical Company	20190123	79.03	79.33	77.32	77.64	1213066	70.4189	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190123	9.27	9.34	9.15	9.21	64175	34.6887	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190123	23.37	23.37	23.151	23.22	11350	21.1108	down	down	correct
EMR.US	Emerson Electric Co	20190123	63.21	63.55	61.94	62.4	2989301	57.5151	down	down	correct
ENB.US	Enbridge Inc	20190123	35.88	35.91	35.2609	35.61	3252532	29.1258	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190123	25.19	25.19	24.81	25.09	32123	22.1112	down	up	incorrect
ENBL.US	Enable Midstream Partners LP	20190123	14.52	14.89	14.46	14.53	581077	10.4371	up	up	correct
ENIA.US	Enel Américas S.A	20190123	10.15	10.19	9.98	10.07	1374615	8.7735	down	down	correct
ENIC.US	Enel Chile S.A	20190123	5.27	5.27	5.11	5.2	145007	4.3314	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190123	23.5737	23.85	23.4468	23.85	3388	20.5643	up	up	correct
ENLC.US	EnLink Midstream LLC	20190123	11.25	11.39	10.61	10.89	2360097	7.9411	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190123	25.76	25.76	25.63	25.76	7054	23.189
ENR.US	PA	20190123	100	100	99.2438	99.8	145536	79.6129	down	down	correct
ENS.US	EnerSys	20190123	83.11	83.87	81.18	82.01	387438	79.6505	down	down	correct
ENV.US	Envestnet Inc	20190123	52.88	53.24	52	52.87	121384	52.87	down	down	correct
ENVA.US	Enova International Inc	20190123	22.66	23	22.41	22.59	156240	22.59	down	down	correct
ENZ.US	Enzo Biochem Inc	20190123	3.75	3.88	3.69	3.75	77741	3.75
EOD.US	Wells Fargo Advantage Funds	20190123	5.22	5.22	5.15	5.15	155071	3.8294	down	down	correct
EOG.US	EOG Resources Inc	20190123	97.65	98.42	96.13	96.57	2679126	88.7844	down	up	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190123	13.64	13.65	13.42	13.5	78006	11.0035	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190123	16.4	16.44	16.13	16.17	132510	13.384	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190123	20.4	20.42	20.3	20.38	101390	18.1724	down	up	incorrect
EP.US	PC	20190123	43.61	44.75	43.6	44.75	26986	44.75	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190123	22.29	22.34	21.62	21.9	285183	21.7779	down	down	correct
EPAM.US	EPAM Systems Inc	20190123	137.15	137.62	133.915	135.35	205005	135.35	down	down	correct
EPC.US	Edgewell Personal Care Company	20190123	38.67	39.05	37.93	38.43	284852	37.6735	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190123	27.5	27.63	27.13	27.21	7720245	21.4986	down	down	correct
EPR.US	PG	20190123	22.13	22.2792	22.05	22.13	26050	18.5183
EPRT.US	Essential Properties Realty Trust Inc	20190123	14.85	15.16	14.8	14.99	220863	13.2364	up	up	correct
EQC.US	PD	20190123	25.79	25.79	25.57	25.6211	2322	21.6234	down	down	correct
EQNR.US	Equinor ASA	20190123	22.03	22.08	21.745	21.86	863786	19.3104	down	down	correct
EQR.US	Equity Residential	20190123	70.14	70.6	69.95	70.34	2299079	64.0231	up	up	correct
EQS.US	Equus Total Return Inc	20190123	1.8675	1.92	1.82	1.8525	13165	1.8525	down	down	correct
EQT.US	EQT Corporation	20190123	20.15	20.51	19	19.05	5623544	18.7867	down	down	correct
ERF.US	Enerplus Corporation	20190123	8.72	8.78	8.46	8.48	562865	7.9184	down	down	correct
ERJ.US	Embraer S.A	20190123	20.63	20.82	20.44	20.75	796924	20.75	up	up	correct
ES.US	Eversource Energy	20190123	67.42	68.33	67.42	68.3	1284279	62.8705	up	up	correct
ESE.US	ESCO Technologies Inc	20190123	64.78	65.04	63.62	64.08	93690	63.416	down	down	correct
ESGC.US	Eros STX Global Corporation	20190123	8.96	9.38	8.86	9.19	325843	9.19	up	up	correct
ESI.US	Element Solutions Inc	20190123	11.04	11.13	10.77	10.89	1214800	10.7268	down	down	correct
ESNT.US	Essent Group Ltd	20190123	37.36	38.1	37.2	37.3	300119	35.91	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20190123	14.85	14.89	14.58	14.62	1817758	13.708	down	down	correct
ESS.US	Essex Property Trust Inc	20190123	261.08	262	259.79	261.8	291914	240.6773	up	up	correct
ESTC.US	Elastic N.V	20190123	75.04	76	75.04	75.4	100596	75.4	up	up	correct
ESTE.US	Earthstone Energy Inc	20190123	6.25	6.3887	5.8	6.03	192612	6.03	down	down	correct
ETB.US	Eaton Vance Tax	20190123	14.27	14.46	14.26	14.3	56965	11.4083	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190123	18.44	18.59	18.25	18.44	188000	15.3819
ETG.US	Eaton Vance Tax	20190123	14.59	14.66	14.45	14.54	226266	11.6827	down	down	correct
ETI.US	P	20190123	13.9	13.9	13.9	13.9	83814	7.612
ETJ.US	Eaton Vance Risk	20190123	8.58	8.59	8.46	8.5	232141	6.8053	down	down	correct
ETN.US	Eaton Corporation plc	20190123	70.54	70.8	69.55	70.15	2593435	64.3608	down	down	correct
ETO.US	Eaton Vance Tax	20190123	21.1	21.2	20.77	20.85	62087	16.5495	down	down	correct
ETP.US	P	20190123	18.29	18.29	18.29	18.29	300	16.8376
ETR.US	Entergy Corporation	20190123	86.58	87.88	86.58	87.87	1008696	78.876	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190123	20.81	20.9	20.58	20.88	1241019	15.6348	up	up	correct
ETV.US	Eaton Vance Tax	20190123	14.39	14.4	14.22	14.32	213299	11.0433	down	down	correct
ETW.US	Eaton Vance Tax	20190123	9.79	9.83	9.63	9.7	302512	7.704	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190123	19.549	19.75	19.53	19.75	16914	17.5934	up	up	correct
ETY.US	Eaton Vance Tax	20190123	11.11	11.16	11.01	11.07	486851	8.7858	down	up	incorrect
EURN.US	Euronav NV	20190123	7.73	7.84	7.71	7.82	512746	6.4207	up	up	correct
EVA.US	Enviva Partners LP	20190123	29.85	30.04	29.245	29.49	38896	23.7613	down	down	correct
EVC.US	Entravision Communications Corporation	20190123	3.67	3.7934	3.61	3.67	303845	3.1594
EVF.US	Eaton Vance Senior Income Trust	20190123	6.06	6.07	6.02	6.02	248409	4.9834	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190123	12.5056	12.5556	12.5056	12.5456	55349	10.0265	up	up	correct
EVH.US	Evolent Health Inc	20190123	18.01	18.13	17.34	17.54	1163697	17.54	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190123	11.36	11.4	11.33	11.39	248194	10.0312	up	down	incorrect
EVR.US	Evercore Inc	20190123	83.68	83.93	81.7	82.81	414181	76.4203	down	down	correct
EVRG.US	Evergy Inc	20190123	56.76	57.25	56.69	56.92	1982521	51.4004	up	up	correct
EVRI.US	Everi Holdings Inc	20190123	6.94	6.99	6.82	6.93	382411	6.93	down	down	correct
EVT.US	Eaton Vance Tax	20190123	20.48	20.6	20.32	20.49	197673	16.5206	up	up	correct
EVTC.US	EVERTEC Inc	20190123	27.09	27.75	26.97	27.5	885105	27.0135	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190123	168.96	169.73	165.75	167.67	4719156	55.89	down	down	correct
EXD.US	Eaton Vance Tax	20190123	9.08	9.22	9.05	9.15	29395	7.4818	up	up	correct
EXG.US	Eaton Vance Tax	20190123	7.93	7.94	7.78	7.82	896791	6.2876	down	down	correct
EXK.US	Endeavour Silver Corp	20190123	1.97	2.02	1.95	1.97	438214	1.97
EXP.US	Eagle Materials Inc	20190123	68	68	63.53	64.45	768456	63.7291	down	down	correct
EXPR.US	Express Inc	20190123	5.26	5.285	5.09	5.2	1676450	5.2	down	down	correct
EXR.US	Extra Space Storage Inc	20190123	92.38	92.81	91.47	92.13	692031	83.7435	down	down	correct
EXTN.US	Exterran Corporation	20190123	18.14	18.14	17.41	17.51	101500	17.51	down	down	correct
FAF.US	First American Financial Corporation	20190123	47.71	48.205	47.45	48.2	466744	43.9199	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190123	30.99	31.61	30.51	30.93	417736	30.4008	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190123	42.01	42.39	40.61	41.16	1670776	39.5309	down	down	correct
FBK.US	FB Financial Corporation	20190123	36.15	36.15	33.46	34.61	413067	33.5122	down	down	correct
FBP.US	First BanCorp	20190123	9.39	9.56	9.36	9.41	1233344	8.7998	up	up	correct
FC.US	Franklin Covey Co	20190123	24.51	24.79	24.01	24.79	38810	24.79	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190123	13.24	13.31	13.11	13.24	261455	11.8548
FCN.US	FTI Consulting Inc	20190123	67.42	68.24	67.03	67.15	236895	67.15	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190123	26.64	26.835	26.5	26.59	192136	23.411	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190123	25.14	25.3	25	25.28	3200	21.0764	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190123	11.73	11.74	11.69	11.74	209116	9.0553	up	up	correct
FCX.US	Freeport	20190123	12.4	12.55	12.18	12.31	25720311	12.0184	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190123	13.75	13.819	13.69	13.71	29607	10.9556	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190123	30.49	30.61	30.17	30.46	118273	29.4747	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20190123	213.94	215.16	212.77	214.53	299140	208.3244	up	up	correct
FDX.US	FedEx Corporation	20190123	176.84	177.08	171.28	173.68	1853115	166.5896	down	down	correct
FE.US	FirstEnergy Corp	20190123	38.93	39.4	38.77	39.37	5007297	34.8318	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20190123	2.72	2.7399	2.6601	2.67	7202	2.5493	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190123	11.17	11.21	11.05	11.16	134251	8.3425	down	down	correct
FENG.US	Phoenix New Media Limited	20190123	3.51	3.53	3.4	3.46	111339	0.2335	down	up	incorrect
FERG.US	Ferguson plc	20190123	66.6	66.6	66.6	66.6	30000	61.5176
FET.US	Forum Energy Technologies Inc	20190123	5.06	5.06	4.61	4.66	659883	93.2	down	down	correct
FF.US	FutureFuel Corp	20190123	16.99	17.025	16.58	16.82	65656	10.1333	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190123	14.09	14.09	13.88	14.01	36471	11.2934	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190123	17.94	18	17.75	17.92	198049	14.671	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190123	5.82	5.87	5.81	5.82	44500	4.4039
FHI.US	Federated Hermes Inc	20190123	26.43	26.5	25.8	25.9	1010902	22.2648	down	down	correct
FICO.US	Fair Isaac Corporation	20190123	214.95	216.39	211.75	215.3	165669	215.3	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190123	14.69	14.84	14.69	14.76	80512	12.1897	up	up	correct
FINV.US	FinVolution Group	20190123	3.51	3.59	3.27	3.28	957100	2.8355	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190123	105.87	106.42	104.9	105.89	1219352	102.4152	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190123	8.8	8.88	8.73	8.8	52989	8.0903
FIX.US	Comfort Systems USA Inc	20190123	48.26	48.57	47.2	47.5	182647	46.3578	down	down	correct
FL.US	Foot Locker Inc	20190123	57.42	57.44	55.92	56.69	1934455	52.7584	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190123	18.08	18.08	18.01	18.04	18971	14.7774	down	up	incorrect
FLO.US	Flowers Foods Inc	20190123	19.74	19.75	19.55	19.71	1144548	17.7828	down	up	incorrect
FLOW.US	SPX FLOW Inc	20190123	32.22	32.76	31.75	31.77	271643	31.6422	down	down	correct
FLR.US	Fluor Corporation	20190123	37.18	37.48	36.16	36.49	1045016	35.029	down	down	correct
FLS.US	Flowserve Corporation	20190123	42.02	42.39	41.01	41.41	754329	38.9987	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190123	197	197.16	194.52	197	341724	197
FMC.US	FMC Corporation	20190123	79.6	79.84	77.63	78.09	816555	64.3225	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190123	12.83	12.98	12.83	12.96	70137	11.3965	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190123	35.28	35.35	34.89	35.09	195977	33.2497	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190123	92.49	92.96	91.87	92.76	393737	87.7121	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190123	13.3	13.43	13.29	13.29	2559	11.4775	down	down	correct
FN.US	Fabrinet	20190123	54.15	54.69	51.5	52.04	421018	52.04	down	up	incorrect
FNB.US	PE	20190123	27.1	27.47	27.01	27.2739	9333	22.5154	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190123	30.7	31.72	30.43	31.12	1232900	31.12	up	up	correct
FNF.US	Fidelity National Financial Inc	20190123	34.24	34.6	34.03	34.53	1246050	31.1272	up	up	correct
FNV.US	Franco	20190123	69.84	70.6999	69.47	70.4	338843	68.6601	up	down	incorrect
FOE.US	Ferro Corporation	20190123	16.26	16.36	15.72	15.93	628436	15.93	down	down	correct
FOF.US	Cohen & Steers Closed	20190123	11.91	11.98	11.8	11.98	144034	9.6101	up	up	correct
FOR.US	Forestar Group Inc	20190123	14.3	14.48	13.96	14.26	59756	14.26	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190123	20.86	21	20.84	20.98	110461	17.1376	up	down	incorrect
FPH.US	Five Point Holdings LLC	20190123	7.06	7.2	7	7.07	113761	7.07	up	down	incorrect
FPI.US	Farmland Partners Inc	20190123	5.48	5.56	5.37	5.4	148386	5.0307	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190123	8.66	8.66	8.52	8.57	73565	6.5569	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190123	31.36	31.44	31.12	31.44	368645	29.3992	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190123	12.44	12.51	12.4	12.45	344729	10.1759	up	up	correct
FRO.US	Frontline Ltd	20190123	5.63	5.71	5.61	5.65	285967	4.6286	up	up	correct
FRT.US	PC	20190123	21.55	21.8227	21.55	21.66	5312	18.8947	up	up	correct
FSK.US	FS KKR Capital Corp	20190123	6.12	6.17	6.0684	6.17	426631	16.9539	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190123	3.45	3.485	3.435	3.45	559750	3.45
FSR.US	Fisker Inc	20190123	9.76	9.76	9.76	9.76	165972	9.76
FSS.US	Federal Signal Corporation	20190123	21.68	21.86	21.52	21.54	169673	20.8799	down	down	correct
FT.US	Franklin Universal Trust	20190123	6.72	6.73	6.56	6.63	49682	5.6412	down	down	correct
FTCH.US	Farfetch Limited	20190123	20.16	20.48	19.56	19.61	555894	19.61	down	down	correct
FTI.US	TechnipFMC plc	20190123	22.1721	22.201	21.5739	21.7862	3485540	15.4829	down	up	incorrect
FTK.US	Flotek Industries Inc	20190123	2.49	2.51	2.44	2.49	835657	2.49
FTS.US	Fortis Inc	20190123	34.77	34.9	34.56	34.69	312305	31.1129	down	down	correct
FTV.US	Fortive Corporation	20190123	71.96	72.64	70.66	71.14	1046297	58.8432	down	down	correct
FUBO.US	fuboTV Inc	20190123	0.3601	0.5099	0.3575	0.395	197156	11.85	up	down	incorrect
FUL.US	H.B. Fuller Company	20190123	46.34	46.59	45.03	45.17	531712	43.4378	down	down	correct
FUN.US	Cedar Fair L.P	20190123	55.72	56.29	55.46	56.03	206175	51.1426	up	up	correct
G.US	Genpact Limited	20190123	29.04	29.29	28.72	28.93	280300	28.2464	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190123	5.69	5.74	5.61	5.66	575043	4.2578	down	down	correct
GAM.US	PB	20190123	25.99	26	25.8717	25.8717	3655	21.6037	down	down	correct
GATX.US	GATX Corporation	20190123	71.34	72.064	70.78	71.52	449633	66.5621	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190123	22.23	22.23	22.089	22.22	35561	18.4777	down	down	correct
GBL.US	GAMCO Investors Inc	20190123	18.89	19.36	18.29	18.71	28463	16.2443	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190123	40.72	40.73	39.82	40.09	271795	35.9485	down	down	correct
GCI.US	Gannett Co Inc	20190123	13.14	13.22	12.98	13.17	249129	10.8591	up	up	correct
GCO.US	Genesco Inc	20190123	47.07	47.83	46.77	47.29	317607	47.29	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190123	24.7	24.83	24.19	24.55	283769	24.55	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190123	4.84	4.87	4.79	4.86	53340	3.7997	up	up	correct
GD.US	General Dynamics Corporation	20190123	168.48	169.91	166.14	168.81	1199772	157.0403	up	down	incorrect
GDDY.US	GoDaddy Inc	20190123	63.16	64.37	62.95	64.07	1386854	64.07	up	down	incorrect
GDL.US	The GDL Fund	20190123	9.26	9.31	9.22	9.295	48375	8.1378	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190123	15.61	15.8	15.56	15.6	17292	12.6992	down	down	correct
GDOT.US	Green Dot Corporation	20190123	78.39	79.5	77.47	78.73	581048	78.73	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190123	20.09	20.1373	19.7701	19.99	174505	16.7198	down	down	correct
GE.US	General Electric Company	20190123	8.6874	8.8374	8.6074	8.7274	9048240	66.3184	up	down	incorrect
GEF.US	Greif Inc	20190123	40.01	40.53	39.02	39.58	158421	34.9402	down	down	correct
GEL.US	Genesis Energy L.P	20190123	21.27	21.49	20.78	20.84	1799385	15.7477	down	down	correct
GEO.US	The GEO Group Inc	20190123	22.24	22.41	21.89	22.11	292121	17.0229	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190123	5.35	5.38	5.21	5.29	470821	38.1413	down	down	correct
GES.US	Guess' Inc	20190123	21.91	22.11	21.5	21.71	534551	20.2733	down	down	correct
GF.US	The New Germany Fund Inc	20190123	13.15	13.3248	13.14	13.28	11253	10.7303	up	up	correct
GFF.US	Griffon Corporation	20190123	13.2	14.3	12.92	13.44	1542607	12.8892	up	down	incorrect
GFI.US	Gold Fields Limited	20190123	3.73	3.78	3.71	3.72	3306341	3.4798	down	down	correct
GGB.US	Gerdau S.A	20190123	4.05	4.19	4.02	4.19	11126780	3.6034	up	up	correct
GGG.US	Graco Inc	20190123	42.35	42.629	41.5	41.89	420461	40.5334	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190123	19.42	19.43	19.13	19.25	22688	14.2916	down	up	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20190123	8.14	8.14	7.96	8.09	31408	5.9093	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190123	11.09	11.09	11.01	11.06	14442	9.4563	down	up	incorrect
GHC.US	Graham Holdings Company	20190123	665.09	668.69	658.92	666.03	19870	644.8	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20190123	12.44	12.66	11.69	11.91	91495	11.3566	down	down	correct
GHL.US	Greenhill & Co. Inc	20190123	29.72	30.14	29.47	29.94	302562	28.7289	up	up	correct
GHM.US	Graham Corporation	20190123	22.785	23.76	22.785	23.48	10256	21.6259	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190123	13.57	13.58	13.5	13.53	130156	10.5691	down	down	correct
GIB.US	CGI Inc	20190123	64.8	65.1	64.11	64.62	176373	64.62	down	down	correct
GIC.US	Global Industrial Company	20190123	24.49	24.69	23.62	23.75	77730	20.586	down	down	correct
GIL.US	Gildan Activewear Inc	20190123	32.88	33.26	32.82	33.14	600731	31.8945	up	up	correct
GIM.US	Templeton Global Income Fund	20190123	6.28	6.32	6.22	6.23	438597	5.2667	down	down	correct
GIS.US	General Mills Inc	20190123	43.68	44.29	43.62	44.01	5208617	39.9938	up	up	correct
GIX.US	WS	20190123	419.8	420	417.4	419.9	12933	416.2916	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190123	9.3526	9.3526	9.3526	9.3526	167	7.7441
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190123	21.15	21.15	21.15	21.15	122	19.1816
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190123	22.8663	22.8663	22.8663	22.8663	540	21.6462
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190123	20.1316	20.1316	20.1316	20.1316	600	18.918
GKOS.US	Glaukos Corporation	20190123	61.66	61.8029	59.75	60.89	159949	60.89	down	up	incorrect
GLOB.US	Globant S.A	20190123	64.42	65.74	62.66	63.24	177242	63.24	down	down	correct
GLOG.US	PA	20190123	25.6639	25.8486	25.47	25.66	5330	20.1834	down	down	correct
GLOP.US	PC	20190123	22.3395	22.45	22	22	7623	16.2345	down	down	correct
GLT.US	Glatfelter Corporation	20190123	12.22	12.22	11.79	11.88	261743	10.7746	down	up	incorrect
GLW.US	Corning Incorporated	20190123	29.46	29.71	28.93	29.31	9897674	27.0074	down	up	incorrect
GM.US	General Motors Company	20190123	38.2	38.36	37.48	37.67	7752800	35.7141	down	down	correct
GME.US	GameStop Corp	20190123	15.31	15.57	15.1299	15.48	1836950	14.972	up	up	correct
GMED.US	Globus Medical Inc	20190123	43.75	43.85	42.5768	42.76	593008	42.76	down	down	correct
GMRE.US	PA	20190123	24.5	24.55	24.4006	24.46	3056	20.0694	down	down	correct
GMS.US	GMS Inc	20190123	18.58	19	18.41	18.61	683965	18.61	up	up	correct
GNE.US	PA	20190123	8.08	8.08	8.0321	8.08	2800	6.4792
GNK.US	Genco Shipping & Trading Limited	20190123	8.44	8.44	8.1	8.22	228680	7.4161	down	down	correct
GNRC.US	Generac Holdings Inc	20190123	54.25	54.59	52.29	52.85	330606	52.85	down	down	correct
GNT.US	PA	20190123	22.8	23.01	22.78	23.01	2593	20.231	up	up	correct
GNW.US	Genworth Financial Inc	20190123	4.84	4.895	4.8	4.87	2902631	4.87	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190123	18.89	19.0999	18.89	18.89	132283	13.8903
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190123	12.23	12.42	11.95	12.35	565288	12.3451	up	up	correct
GOLD.US	Barrick Gold Corporation	20190123	11.76	11.88	11.58	11.77	9707792	11.0976	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190123	23.13	23.4	22.95	23.17	126130	21.9476	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190123	50.08	50.73	48.79	49.65	1761791	49.65	down	down	correct
GPC.US	Genuine Parts Company	20190123	96.98	97.39	96.015	96.86	425354	88.4223	down	down	correct
GPI.US	Group 1 Automotive Inc	20190123	61.35	61.4049	59.22	59.82	133759	58.1711	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190123	22.6	22.7584	22.6	22.75	19165	19.9406	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190123	11.98	12.04	11.83	12.01	3649919	11.3273	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190123	7.47	7.52	7.4001	7.49	130485	5.9916	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20190123	18.91	19.05	18.91	19	382038	15.2739	up	up	correct
GPN.US	Global Payments Inc	20190123	110.4	111.805	109.95	111.28	2972762	110.0599	up	down	incorrect
GPRK.US	GeoPark Limited	20190123	15.6574	16.0359	15.0199	15.5179	300623	15.1638	down	up	incorrect
GPS.US	The Gap Inc	20190123	25.03	25.495	24.83	25.38	4452139	23.7304	up	up	correct
GPX.US	GP Strategies Corporation	20190123	15	15.08	14.78	15	62902	15
GRC.US	The Gorman	20190123	33.54	33.76	32.958	33.32	27587	31.6358	down	down	correct
GRP.US	UN	20190123	43.36	43.81	43.13	43.81	6289	37.5032	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190123	9.98	10.015	9.8927	9.93	27754	8.4984	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190123	197.55	198.09	194.53	196.9	3410681	185.1355	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190123	19.71	19.86	19.62	19.84	76633	15.0365	up	up	correct
GSK.US	GlaxoSmithKline plc	20190123	39.37	39.5	38.84	39.07	2735417	33.4309	down	down	correct
GSL.US	PB	20190123	22.18	22.2	22.18	22.2	750	16.6535	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190123	14.41	14.72	14.23	14.39	394656	14.39	down	down	correct
GTLS.US	Chart Industries Inc	20190123	73.21	73.79	71.71	72.62	297372	72.62	down	down	correct
GTN.US	Gray Television Inc	20190123	16	16.2	15.79	16.13	351982	15.8899	up	up	correct
GTS.US	Triple	20190123	19.83	19.88	19.52	19.79	72509	19.79	down	down	correct
GTY.US	Getty Realty Corp	20190123	30.55	30.67	30.3	30.57	64528	26.2328	up	up	correct
GUT.US	The Gabelli Utility Trust	20190123	6.14	6.23	6.13	6.2	161299	4.9779	up	up	correct
GVA.US	Granite Construction Incorporated	20190123	43.78	43.96	42.42	42.62	186696	40.4049	down	down	correct
GWB.US	Great Western Bancorp Inc	20190123	34.53	34.75	33.9	33.95	537730	31.9137	down	down	correct
GWRE.US	Guidewire Software Inc	20190123	85.34	85.85	83.3	84.01	267523	84.01	down	down	correct
GWW.US	W.W. Grainger Inc	20190123	302.03	305.26	295.81	297.16	1039619	281.9657	down	up	incorrect
GYC.US	Cabco Series 2004	20190123	20.5	20.78	20.44	20.76	137595	19.1794	up	down	incorrect
H.US	Hyatt Hotels Corporation	20190123	67.51	68.03	67.03	67.3	417100	66.4628	down	up	incorrect
HAE.US	Haemonetics Corporation	20190123	98.47	99.16	96.27	97.49	270921	97.49	down	down	correct
HAL.US	Halliburton Company	20190123	31.32	31.43	30.5	31.05	12503950	29.2343	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190123	22.27	22.51	22.12	22.45	768143	20.0153	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190123	28	28.3683	26.4516	26.75	32105	25.0373	down	down	correct
HBI.US	Hanesbrands Inc	20190123	14.71	14.86	14.48	14.8	9176900	13.1461	up	up	correct
HBM.US	Hudbay Minerals Inc	20190123	5.53	5.605	5.4	5.49	543877	5.4314	down	down	correct
HCA.US	HCA Healthcare Inc	20190123	133.11	135.325	132.47	133.79	1561505	130.2807	up	up	correct
HCC.US	Warrior Met Coal Inc	20190123	26.23	26.37	25.69	26.11	537167	21.9175	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190123	852	852	852	852	1500	851.1098
HCHC.US	HC2 Holdings Inc	20190123	3.45	3.54	3.33	3.37	245219	3.37	down	down	correct
HCI.US	HCI Group Inc	20190123	47.81	48.31	47.34	48.03	49531	43.9557	up	up	correct
HCXY.US	Hercules Capital Inc	20190123	24	24	23.5	23.55	7862	19.9396	down	down	correct
HD.US	The Home Depot Inc	20190123	176.59	178.06	174.53	176.89	4910402	164.7883	up	up	correct
HDB.US	HDFC Bank Limited	20190123	101.7	101.86	100.27	100.37	786322	49.4736	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20190123	36.33	36.68	36.14	36.67	298072	33.2611	up	up	correct
HEI.US	HEICO Corporation	20190123	78.57	79.77	77.83	78.85	310466	78.5951	up	up	correct
HEP.US	Holly Energy Partners L.P	20190123	29.6	30.02	29.1	29.99	169304	22.6015	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190123	14.17	14.22	13.82	13.82	70791	10.7031	down	down	correct
HES.US	Hess Corporation	20190123	52.35	52.35	50.08	51.05	3562561	48.4345	down	down	correct
HESM.US	Hess Midstream LP	20190123	20.21	20.21	19.85	19.98	43277	15.6072	down	down	correct
HFC.US	HollyFrontier Corporation	20190123	54.59	55.39	53.68	54.21	1251539	49.7796	down	up	incorrect
HGGG.US	HHGregg Inc. (IN)	20190123	19.44	19.44	19.44	19.44	100	19.44
HGV.US	Hilton Grand Vacations Inc	20190123	29.46	29.53	28.69	28.85	1100600	28.85	down	down	correct
HHC.US	The Howard Hughes Corporation	20190123	105.83	106.19	102.98	104.29	116765	104.29	down	up	incorrect
HI.US	Hillenbrand Inc	20190123	39.93	40.2	39.64	40.13	264226	37.233	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20190123	46.31	46.54	45.85	46.5	1631950	43.1728	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190123	194.33	199.96	193.53	196.61	252552	184.6528	up	up	correct
HIL.US	Hill International Inc	20190123	3.25	3.375	3.17	3.25	145694	3.25
HIO.US	Western Asset High Income Opportunity Fund Inc	20190123	4.67	4.69	4.6	4.63	477894	3.7194	down	down	correct
HIW.US	Highwoods Properties Inc	20190123	42.8	43.08	42.66	43.07	1296176	37.555	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190123	6.18	6.1899	6.13	6.13	514429	4.7499	down	down	correct
HL.US	PB	20190123	55.3	55.3	55.3	55.3	0	46.3239
HLF.US	Herbalife Nutrition Ltd	20190123	59.6	59.93	59.3	59.71	982094	59.71	up	up	correct
HLI.US	Houlihan Lokey Inc	20190123	43.4	43.4	42.47	43.05	179321	40.2265	down	down	correct
HLIO.US	Helios Technologies Inc.	20190123	35.07	35.565	33.52	33.87	107292	33.1737	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20190123	71.35	71.86	70.1582	70.73	3359512	70.1629	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190123	6.89	7.11	6.815	6.88	2553611	6.88	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20190123	29.53	29.6072	29.15	29.3	587021	26.888	down	up	incorrect
HMLP.US	PA	20190123	25.09	25.09	24.6068	24.925	16506	19.114	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190123	41.47	42.01	41.295	41.85	173672	38.2505	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190123	1.71	1.76	1.7	1.73	1837580	1.6911	up	up	correct
HNGR.US	Hanger Inc	20190123	20.23	20.58	20.18	20.48	306570	20.48	up	up	correct
HNI.US	HNI Corporation	20190123	39.59	39.95	38.67	39.15	215788	35.2721	down	down	correct
HNP.US	Huaneng Power International Inc	20190123	25.9	25.9	25.7	25.79	24368	22.1842	down	down	correct
HOG.US	Harley	20190123	36.54	36.89	35.695	36.05	1886674	33.5439	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190123	18.3	18.435	18.14	18.38	923026	17.0169	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190123	0.62	0.62	0.57	0.6	78207	15	down	down	correct
HP.US	Helmerich & Payne Inc	20190123	52.2	52.24	50.0001	50.68	1540899	42.1379	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190123	14.52	14.69	14.32	14.44	6831401	12.9885	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190123	20.05	20.1699	20.05	20.06	33088	16.1778	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190123	20.23	20.27	20.17	20.2	37113	16.3923	down	down	correct
HPQ.US	HP Inc	20190123	21.41	21.575	21.1901	21.44	10037050	19.4689	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20190123	17.06	17.19	17.06	17.13	35314	13.78	up	up	correct
HQH.US	Tekla Healthcare Investors	20190123	20.44	20.5463	20.145	20.26	83354	15.6911	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190123	17.38	17.48	17.082	17.15	66356	13.3247	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190123	30.54	30.83	30.43	30.82	431942	27.4447	up	down	incorrect
HRB.US	H&R Block Inc	20190123	25.2	25.74	25.2	25.37	2596165	21.8196	up	up	correct
HRC.US	Hill	20190123	97.07	97.48	95.01	96.16	490528	93.9194	down	up	incorrect
HRI.US	Herc Holdings Inc	20190123	34.78	34.96	32.96	33.03	377797	32.9412	down	up	incorrect
HRL.US	Hormel Foods Corporation	20190123	42.92	43.26	42.48	42.72	2084224	40.3728	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190123	14.94	15.04	14.81	14.99	48901	13.9693	up	up	correct
HSBC.US	HSBC Holdings plc	20190123	41.7	41.745	41.44	41.64	1219945	36.5033	down	down	correct
HSC.US	Harsco Corporation	20190123	22.32	22.56	21.76	21.91	341480	21.91	down	up	incorrect
HSY.US	The Hershey Company	20190123	108.44	108.91	107.95	108.56	849288	101.8552	up	up	correct
HT.US	PE	20190123	21.93	21.93	21.55	21.6652	29343	16.7894	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20190123	26.89	27.09	26.77	27.07	987452	24.1052	up	up	correct
HTD.US	John Hancock Tax	20190123	22.75	22.88	22.56	22.75	123096	18.5163
HTGC.US	Hercules Capital Inc	20190123	12.45	12.5	12.4	12.48	353010	9.2676	up	up	correct
HTH.US	Hilltop Holdings Inc	20190123	19.43	19.58	19.28	19.4	190108	18.4978	down	down	correct
HTY.US	John Hancock Investments	20190123	6.84	6.8705	6.78	6.8	28229	5.07	down	up	incorrect
HUBB.US	Hubbell Incorporated	20190123	105.04	106.42	103.47	103.91	454063	96.5121	down	down	correct
HUBS.US	HubSpot Inc	20190123	153.68	156.94	150.71	152.05	626705	152.05	down	down	correct
HUM.US	Humana Inc	20190123	299.43	299.98	292.61	299.28	1432263	293.4612	down	down	correct
HUN.US	Huntsman Corporation	20190123	21.21	21.26	20.39	20.68	2130281	18.9479	down	down	correct
HUYA.US	HUYA Inc	20190123	20	20.6	19.8096	19.95	1443027	19.95	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190123	19.51	19.65	19.35	19.64	59872	15.5945	up	up	correct
HWM.US	Howmet Aerospace Inc	20190123	17.28	18.3	17.28	18.05	13053946	17.9238	up	down	incorrect
HXL.US	Hexcel Corporation	20190123	61.71	62.92	60.84	61.27	840121	60.6029	down	down	correct
HY.US	Hyster	20190123	68.99	69.68	67.45	68.38	23542	63.603	down	down	correct
HYB.US	The New America High Income Fund Inc	20190123	8.01	8.03	7.98	7.98	23079	6.4566	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190123	13.74	13.74	13.67	13.67	125551	10.9789	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190123	9.79	9.81	9.76	9.79	1093214	7.6972
HZN.US	Horizon Global Corporation	20190123	2.07	2.14	1.62	1.67	2655795	1.67	down	down	correct
HZO.US	MarineMax Inc	20190123	19.26	20.15	18.11	19.5	1014627	19.5	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190123	8.75	8.92	8.72	8.75	23339	6.9461
IAG.US	IAMGOLD Corporation	20190123	2.89	2.95	2.815	2.86	4402396	2.86	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190123	45.43	45.43	43.92	43.92	7825	41.5514	down	up	incorrect
IBM.US	International Business Machines Corporation	20190123	131.252	134.8787	130.1929	132.7706	22063670	109.5737	up	down	incorrect
IBN.US	ICICI Bank Limited	20190123	10.31	10.32	10.23	10.31	3322060	10.255
IBP.US	Installed Building Products Inc	20190123	38.3	38.81	37.37	38.46	135019	38.0833	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190123	3.25	3.39	3.17	3.22	23027	64.4	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190123	76.14	76.42	75.36	76.06	1743809	73.3248	down	down	correct
ICL.US	ICL Group Ltd	20190123	5.76	5.785	5.72	5.77	108197	4.8636	up	up	correct
IDA.US	IDACORP Inc	20190123	93.92	95.77	93.71	95.71	180681	88.0969	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190123	12.14	12.23	12.05	12.05	54467	9.8345	down	up	incorrect
IDT.US	IDT Corporation	20190123	6.82	7.3	6.74	7.19	272055	7.19	up	up	correct
IEX.US	IDEX Corporation	20190123	138.3	139.255	135.77	135.91	309290	131.7213	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190123	138.48	139.07	136.16	137.34	483626	127.7855	down	down	correct
IFN.US	The India Fund Inc	20190123	20.36	20.52	20.29	20.44	54679	14.3745	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190123	10.01	10.04	9.94	9.98	25092	7.8678	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190123	6.36	6.4	6.35	6.39	452178	5.0698	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190123	18.72	18.759	18.6	18.65	34775	16.5193	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190123	6.7	6.74	6.655	6.72	419479	5.2695	up	up	correct
IGT.US	International Game Technology PLC	20190123	14.93	15.15	14.69	15.14	3814530	13.7202	up	up	correct
IHC.US	Independence Holding Company	20190123	35.4	35.65	35.1	35.65	8350	34.5284	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190123	7.96	8.14	7.94	7.97	243308	6.3537	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190123	57.94	58.01	57.16	57.53	332798	55.1489	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190123	10.05	10.0739	10.01	10.01	41176	8.3322	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190123	9.43	9.5	9.43	9.5	17303	7.9688	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190123	19.64	19.64	19.46	19.58	28348	18.8044	down	down	correct
IIIN.US	Insteel Industries Inc	20190123	21.29	21.36	20.13	20.33	399390	17.9373	down	up	incorrect
IIM.US	Invesco Value Municipal Income Trust	20190123	14.08	14.11	14.0398	14.09	332325	12.2844	up	up	correct
IIPR.US	PA	20190123	28	28.48	28	28	5877	23.0633
IMAX.US	IMAX Corporation	20190123	20.01	20.39	20.01	20.35	256148	20.35	up	up	correct
INFO.US	IHS Markit Ltd	20190123	51.56	51.72	50.955	51.25	1384443	50.415	down	down	correct
INFY.US	Infosys Limited	20190123	10.56	10.56	10.43	10.53	8108266	9.7673	down	down	correct
ING.US	ING Groep N.V	20190123	12.01	12.0284	11.845	11.91	2511250	10.59	down	down	correct
INGR.US	Ingredion Incorporated	20190123	98.53	99.23	97.53	98.17	408780	90.3309	down	down	correct
INN.US	Summit Hotel Properties Inc	20190123	10.85	10.92	10.55	10.56	725613	9.7748	down	down	correct
INS.US	Intelligent Systems Corporation	20190123	20.06	21.25	19.79	20.67	58663	20.67	up	up	correct
INSI.US	Insight Select Income Fund	20190123	17.87	18.04	17.8201	18.04	14113	15.1058	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190123	53.92	53.92	51.27	52.39	280639	52.39	down	down	correct
INSW.US	PA	20190123	24.25	24.2699	24.25	24.2699	1873	21.8546	up	up	correct
INT.US	World Fuel Services Corporation	20190123	24.07	24.3	23.52	23.63	310251	22.6787	down	up	incorrect
INVH.US	Invitation Homes Inc	20190123	21.15	21.17	20.89	21.1	2005466	19.8747	down	down	correct
IO.US	ION Geophysical Corporation	20190123	9.9	10.01	8.7905	9.4	230047	9.4	down	down	correct
IP.US	International Paper Company	20190123	46.75	46.91	45.44	45.83	3250080	37.9338	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190123	21.73	21.9697	21.575	21.9	3091586	19.2516	up	up	correct
IPI.US	Intrepid Potash Inc	20190123	3.09	3.11	3.03	3.09	30246	30.9
IQI.US	Invesco Quality Municipal Income Trust	20190123	11.62	11.79	11.5905	11.79	207137	10.2435	up	up	correct
IQV.US	IQVIA Holdings Inc	20190123	125.62	126.54	123.7	126.13	989721	126.13	up	up	correct
IR.US	Ingersoll Rand Inc	20190123	22.9	23.16	22.17	22.43	1039893	20.0377	down	down	correct
IRL.US	The New Ireland Fund Inc	20190123	8.5327	8.7164	8.5327	8.61	9821	6.6537	up	up	correct
IRM.US	Iron Mountain Incorporated	20190123	35.57	35.7	35.26	35.7	1446706	28.7173	up	up	correct
IRT.US	Independence Realty Trust Inc	20190123	10.08	10.19	9.99	10.1	384746	8.8483	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190123	13.66	13.67	13.58	13.63	113638	10.7366	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190123	25.55	25.59	25.37	25.4201	23797	24.6765	down	down	correct
IT.US	Gartner Inc	20190123	131.01	131.91	129.22	130.01	430055	130.01	down	down	correct
ITCB.US	Itaú Corpbanca	20190123	14.5548	14.5548	14.11	14.49	2131	12.5924	down	down	correct
ITGR.US	Integer Holdings Corporation	20190123	78.27	78.35	76.36	76.77	173839	76.77	down	up	incorrect
ITT.US	ITT Inc	20190123	51.84	52.17	50.49	50.72	458319	49.1628	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190123	9.8728	9.9478	9.7429	9.9328	13951950	7.0212	up	up	correct
ITW.US	Illinois Tool Works Inc	20190123	132.69	133.25	130.06	131.11	1116091	122.5098	down	down	correct
IVC.US	Invacare Corporation	20190123	4.83	4.93	4.48	4.67	625053	4.6269	down	down	correct
IVH.US	Ivy Funds	20190123	12.9	12.95	12.8193	12.95	67105	10.0788	up	up	correct
IVR.US	PC	20190123	24.62	24.6851	24.62	24.63	110530	19.4639	up	up	correct
IVZ.US	Invesco Ltd	20190123	18.79	18.84	18.38	18.61	3707655	15.9409	down	down	correct
IX.US	ORIX Corporation	20190123	76.55	76.89	76.16	76.32	112150	68.9799	down	down	correct
J.US	Jacobs Engineering Group Inc	20190123	62.09	62.7	61.37	61.7	1273623	60.2501	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190123	8.53	8.65	8.42	8.51	45204	8.51	down	down	correct
JBGS.US	JBG SMITH Properties	20190123	37.57	37.77	36.89	37.31	359295	34.629	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190123	25.85	25.85	25.5	25.5001	4500	21.6339	down	down	correct
JBL.US	Jabil Inc	20190123	25.16	25.37	24.86	24.97	1280151	24.3283	down	down	correct
JBT.US	John Bean Technologies Corporation	20190123	77.78	79.7	75.75	77.15	115757	76.3169	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190123	13	13.04	12.81	12.9	81206	10.1761	down	down	correct
JCI.US	Johnson Controls International plc	20190123	32.62	32.7	31.815	32.04	4237407	29.861	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190123	9.1323	9.21	9.11	9.18	89013	7.6923	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190123	9.9	10.04	9.885	9.9	39941	7.9024
JEF.US	Jefferies Financial Group Inc	20190123	20.17	20.26	19.8	19.84	2138213	17.0227	down	down	correct
JELD.US	JELD	20190123	16.2	16.37	15.74	15.97	1843981	15.97	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190123	8.07	8.18	8.02	8.12	31198	6.9729	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190123	6.71	6.72	6.6399	6.68	32202	6.1818	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190123	9.57	9.62	9.57	9.58	289700	7.7442	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190123	14.49	14.505	14.43	14.46	123814	11.4522	down	up	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190123	10.19	10.23	10.15	10.1901	34301	8.7435	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190123	9.6	9.6	9.55	9.56	129396	8.611	down	up	incorrect
JHG.US	Janus Henderson Group plc	20190123	22.13	22.2	21.625	21.96	595695	18.553	down	down	correct
JHI.US	John Hancock Investors Trust	20190123	15.28	15.28	15.22	15.22	8124	12.0287	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190123	13.07	13.14	13.0408	13.1	22371	11.2309	up	up	correct
JHX.US	James Hardie Industries plc	20190123	10.8	10.88	10.731	10.82	27811	10.2193	up	up	correct
JILL.US	J.Jill Inc	20190123	6.19	6.33	6.12	6.27	219202	21.2802	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190123	12.7	12.98	12.3	12.57	506692	12.57	down	up	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20190123	140.59	141.26	136.74	137.31	242250	136.3382	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190123	22.6307	22.6307	22.5812	22.62	13993	19.6562	down	down	correct
JMM.US	Nuveen Multi	20190123	6.86	6.91	6.86	6.91	6351	6.0115	up	down	incorrect
JMP.US	JMP Group LLC	20190123	4.461	4.5043	4.39	4.39	9946	4.0679	down	up	incorrect
JNJ.US	Johnson & Johnson	20190123	128.5	129.3	127.93	128.8	9267966	118.9555	up	down	incorrect
JNPR.US	Juniper Networks Inc	20190123	27.93	28.37	27.74	27.99	2581823	25.46	up	up	correct
JOE.US	The St. Joe Company	20190123	15.1	15.16	14.73	14.86	117274	14.7267	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190123	8.68	8.68	8.57	8.59	7089	7.0866	down	down	correct
JP.US	Jupai Holdings Limited	20190123	3.91	3.96	3.88	3.91	34634	3.91
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190123	9.05	9.085	9.02	9.06	227382	7.3451	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190123	21.47	21.56	21.4176	21.51	49215	17.6829	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190123	8.79	8.87	8.78	8.85	1114672	7.2658	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190123	22.3388	23.13	22.31	22.32	36003	18.7598	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20190123	7.65	7.7	7.64	7.66	840394	5.3208	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190123	15.07	15.09	15.026	15.08	69949	11.869	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190123	9.47	9.4885	9.45	9.45	116278	7.6372	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20190123	9.68	9.7	9.51	9.52	113994	7.5178	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190123	15.15	15.1699	15.04	15.15	46489	12.192
JT.US	Jianpu Technology Inc	20190123	5.62	5.905	5.62	5.75	331755	46	up	up	correct
JTA.US	Nuveen Tax	20190123	11.14	11.23	11.067	11.11	22902	9.0273	down	down	correct
JTD.US	Nuveen Tax	20190123	15.09	15.09	14.74	14.86	42471	11.9254	down	down	correct
JW.US	B	20190123	50.45	50.45	50.45	50.45	159	47.2187
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190123	50.45	50.45	50.45	50.45	159	46.3482
JWN.US	Nordstrom Inc	20190123	47.16	47.16	45.9	46.63	2146438	44.1214	down	down	correct
K.US	Kellogg Company	20190123	58.71	59.25	58.6	59.13	3072114	52.9152	up	up	correct
KAI.US	Kadant Inc	20190123	85.07	85.6267	83.6807	84.14	37858	82.185	down	down	correct
KAMN.US	Kaman Corporation	20190123	58.14	58.14	57.27	57.49	99992	54.7392	down	down	correct
KAR.US	KAR Auction Services Inc	20190123	51.6638	51.9837	51.224	51.4339	1087628	18.6486	down	down	correct
KB.US	KB Financial Group Inc	20190123	40.37	40.54	39.99	40.19	174031	37.0369	down	down	correct
KBH.US	KB Home	20190123	19.55	20.08	19.42	19.91	1212869	19.2187	up	up	correct
KBR.US	KBR Inc	20190123	17.23	17.41	16.77	16.91	1023144	16.2164	down	down	correct
KEN.US	Kenon Holdings Ltd	20190123	18.2	18.7	18.2	18.7	7646	14.5821	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20190123	14.4	14.71	14.4	14.71	355366	14.0414	up	up	correct
KEX.US	Kirby Corporation	20190123	68.43	68.63	66.76	67.73	307650	67.73	down	down	correct
KEYS.US	Keysight Technologies Inc	20190123	68.23	68.505	66.96	67.62	1933943	67.62	down	down	correct
KF.US	The Korea Fund Inc	20190123	30.0594	30.0594	29.9	29.9	397	23.1137	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190123	2.28	2.3185	2.22	2.3	47644	2.3	up	up	correct
KFY.US	Korn Ferry	20190123	44.89	45.06	43.6518	44.39	305454	43.081	down	down	correct
KGC.US	Kinross Gold Corporation	20190123	3.15	3.1566	3.08	3.12	8070059	3.0392	down	up	incorrect
KIM.US	PM	20190123	21.82	21.9904	21.63	21.7	24007	18.8228	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190123	14.98	15.05	14.94	14.94	105065	11.336	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190123	27.5	27.83	27.019	27.63	793863	26.7336	up	up	correct
KLR.US	Kaleyra Inc	20190123	10.19	10.19	10.19	10.19	100	10.19
KMB.US	Kimberly	20190123	111.07	114.51	109.41	112.15	4921950	102.0013	up	up	correct
KMI.US	Kinder Morgan Inc	20190123	17.72	17.76	17.05	17.24	21019289	14.3679	down	down	correct
KMPR.US	Kemper Corporation	20190123	74.65	75.16	73.27	74.27	176975	70.7907	down	down	correct
KMT.US	Kennametal Inc	20190123	36.2	36.43	35.19	35.68	329129	33.1628	down	down	correct
KMX.US	CarMax Inc	20190123	59.5	59.56	57.95	58.98	2694944	58.98	down	down	correct
KN.US	Knowles Corporation	20190123	14.05	14.23	13.64	13.85	1674417	13.85	down	down	correct
KNL.US	Knoll Inc	20190123	19.54	19.69	19.295	19.52	342595	18.3454	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190123	18.7	18.79	18.61	18.72	63194	13.1334	up	up	correct
KNX.US	Knight	20190123	31.3	31.51	30.08	30.44	2273159	29.7463	down	down	correct
KO.US	The Coca	20190123	47.82	48.29	47.65	48.27	12058270	43.8567	up	down	incorrect
KODK.US	Eastman Kodak Company	20190123	2.68	2.96	2.66	2.71	339093	2.71	up	down	incorrect
KOF.US	Coca	20190123	64.17	64.91	63.35	63.94	53042	56.0743	down	down	correct
KOP.US	Koppers Holdings Inc	20190123	21.32	21.44	20.77	21.12	157375	21.12	down	down	correct
KOS.US	Kosmos Energy Ltd	20190123	4.84	4.92	4.66	4.76	2217600	4.5444	down	down	correct
KR.US	The Kroger Co	20190123	29.39	29.61	28.97	29.24	5379575	27.4112	down	down	correct
KRA.US	Kraton Corporation	20190123	26.55	26.8811	25.3	25.52	208383	25.52	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20190123	68.21	68.21	67.23	67.88	723572	62.5779	down	down	correct
KRG.US	Kite Realty Group Trust	20190123	15.61	15.69	15.3	15.44	451012	13.2333	down	down	correct
KRO.US	Kronos Worldwide Inc	20190123	12.7	12.76	12.44	12.68	245109	10.7342	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190123	16.13	16.2	15.74	16.07	22450	11.9949	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190123	10.76	10.78	10.75	10.78	43795	9.3918	up	up	correct
KSS.US	Kohl's Corporation	20190123	69.7	69.85	67.84	69.49	2385709	62.5716	down	down	correct
KSU.US	P	20190123	25.5	25.75	25.48	25.75	320	23.5609	up	up	correct
KT.US	KT Corporation	20190123	14.1	14.3	14.05	14.29	504628	13.0162	up	up	correct
KTF.US	DWS Municipal Income Trust	20190123	10.71	10.82	10.69	10.82	233782	9.4968	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190123	30.174	30.31	30.15	30.2522	1725	25.1131	up	up	correct
KTN.US	Credit	20190123	29.51	29.9463	29.51	29.59	2472	25.2849	up	down	incorrect
KW.US	Kennedy	20190123	18.97	19.07	18.67	18.85	232217	16.5383	down	down	correct
KWR.US	Quaker Chemical Corporation	20190123	196.76	196.76	188.39	190.3	50941	186.205	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190123	15.84	15.91	15.35	15.42	785007	11.2997	down	down	correct
L.US	Loews Corporation	20190123	47.08	47.36	46.71	47.26	862991	46.5171	up	up	correct
LAC.US	Lithium Americas Corp	20190123	3.07	3.0914	3	3.03	78071	3.03	down	down	correct
LAD.US	Lithia Motors Inc	20190123	86.14	87.33	84.87	85.73	141538	83.8549	down	down	correct
LADR.US	Ladder Capital Corp	20190123	16.46	16.59	16.46	16.57	564304	13.2982	up	up	correct
LAIX.US	LAIX Inc	20190123	8.7383	8.7383	8.4	8.46	5899	8.46	down	down	correct
LAZ.US	Lazard Ltd	20190123	38.45	38.59	37.75	38.13	616200	33.7197	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190123	15.26	15.51	14.27	14.44	795800	14.0738	down	down	correct
LC.US	LendingClub Corporation	20190123	2.98	3.09	2.96	2.99	389683	14.95	up	up	correct
LCI.US	Lannett Company Inc	20190123	7.84	8.02	7.4	7.67	635070	7.67	down	down	correct
LCII.US	LCI Industries	20190123	83.62	83.71	80.82	82.19	366706	76.0302	down	down	correct
LDOS.US	Leidos Holdings Inc	20190123	56.41	56.645	55.61	56.15	547891	53.6378	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190123	23.03	23.15	22.96	22.97	78257	18.3409	down	down	correct
LEA.US	Lear Corporation	20190123	149.17	149.62	143.81	145.62	608333	139.5684	down	down	correct
LEAF.US	Leaf Group Ltd	20190123	7.81	7.9173	7.51	7.65	24332	7.65	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190123	39.18	39.4	38.35	38.82	893247	34.617	down	down	correct
LEJU.US	Leju Holdings Limited	20190123	1.64	1.65	1.54	1.54	9687	1.54	down	down	correct
LEN.US	Lennar Corporation	20190123	43.66	44.41	43.215	43.66	2849914	42.6488
LENB.US	Lennar Corporation	20190123	35.05	35.62	34.82	35.25	32135	34.3385	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190123	7.45	7.51	7.43	7.51	145664	6.4982	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20190123	12.09	12.12	11.99	12.06	670902	10.8024	down	down	correct
LGC.US	U	20190123	9.9	9.9	9.9	9.9	200	8.5697
LGF.US	B	20190123	17.27	17.64	16.99	17.2	730125	17.2	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190123	18.3	18.61	17.93	18.14	571528	18.14	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190123	14.61	14.7099	14.49	14.6	26811	11.4127	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190123	136	137.71	135.09	136	721315	136
LHX.US	L3Harris Technologies Inc	20190123	139.83	142.46	139.76	142.12	1362634	134.8961	up	up	correct
LII.US	Lennox International Inc	20190123	224.76	225.635	222.6681	224.75	195562	217.4395	down	down	correct
LIN.US	Linde plc	20190123	160.57	161.09	157.46	158.93	1569547	151.1336	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190123	0.81	0.8282	0.798	0.8	189252	0.8	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190123	11.3	11.49	11.12	11.27	454945	11.27	down	down	correct
LLY.US	Eli Lilly and Company	20190123	117.11	118.9	116.92	118.79	4012069	112.1934	up	up	correct
LMT.US	Lockheed Martin Corporation	20190123	282.11	285.73	280.5	283.51	1631036	261.5416	up	up	correct
LNC.US	Lincoln National Corporation	20190123	58.66	58.66	57.41	57.82	2003637	52.9453	down	up	incorrect
LND.US	BrasilAgro	20190123	4.14	4.3399	4.14	4.3191	4782	3.6478	up	up	correct
LNN.US	Lindsay Corporation	20190123	87.7	88.63	86.06	88.37	100664	85.3278	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190123	12.66	12.7	11.92	12.38	287275	11.6769	down	down	correct
LOW.US	Lowe's Companies Inc	20190123	91.16	92.24	90.23	91.83	4842288	87.6729	up	down	incorrect
LPG.US	Dorian LPG Ltd	20190123	5.7	5.71	5.53	5.6	212214	5.1725	down	down	correct
LPI.US	Laredo Petroleum Inc	20190123	3.64	3.68	3.495	3.53	227933	70.6	down	down	correct
LPL.US	LG Display Co. Ltd	20190123	8.86	8.91	8.73	8.76	251864	8.76	down	down	correct
LPX.US	Louisiana	20190123	23.32	23.55	22.87	22.89	1141873	21.6781	down	down	correct
LRN.US	Stride Inc	20190123	23.7	29.83	21.28	29.64	2802184	29.64	up	up	correct
LSI.US	Life Storage Inc	20190123	93.96	94.5	92.885	93.28	341760	56.1237	down	down	correct
LTC.US	LTC Properties Inc	20190123	44	44.33	43.79	44.2	98781	37.4027	up	down	incorrect
LTHM.US	Livent Corporation	20190123	12.94	13.07	12.56	12.78	750559	12.78	down	down	correct
LUB.US	Luby's Inc	20190123	1.59	1.84	1.59	1.8001	74660	1.0956	up	up	correct
LUMN.US	Lumen Technologies Inc	20190123	15.48	15.64	15.13	15.21	10900230	12.0671	down	down	correct
LUV.US	Southwest Airlines Co	20190123	50.88	51.31	50.06	51.02	4721327	50.1398	up	up	correct
LVS.US	Las Vegas Sands Corp	20190123	57.35	57.66	56.78	57.29	6251312	53.3929	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190123	71.94	73.6	71.58	72.73	1791258	69.994	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20190123	19.16	19.285	18.965	19.07	348703	17.6301	down	down	correct
LXP.US	PC	20190123	49.73	49.75	49.73	49.75	515	41.7281	up	down	incorrect
LXU.US	LSB Industries Inc	20190123	6.93	7.12	6.7	6.8	62449	5.2308	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190123	85.81	86.26	83.8375	84.43	2142053	73.5899	down	down	correct
LYG.US	Lloyds Banking Group plc	20190123	2.96	2.975	2.93	2.97	4870131	2.5299	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190123	53.15	53.54	52.51	52.8	826726	52.8	down	down	correct
LZB.US	La	20190123	29.72	29.88	28.89	29.1	351151	27.8543	down	down	correct
M.US	Macy's Inc	20190123	25	25.185	24.5	24.7	7798551	21.6222	down	down	correct
MA.US	Mastercard Incorporated	20190123	201.05	201.06	196.6	198.35	3086372	195.5744	down	down	correct
MAA.US	PI	20190123	64	64	64	64	205	52.5684
MAC.US	The Macerich Company	20190123	45	45.23	44.4003	44.81	1064625	36.2397	down	down	correct
MAIN.US	Main Street Capital Corporation	20190123	36.55	36.6587	36.29	36.64	147615	29.9454	up	up	correct
MAN.US	ManpowerGroup Inc	20190123	73.13	73.8	70.91	71.68	489148	66.475	down	down	correct
MANU.US	Manchester United plc	20190123	19.31	19.55	19.15	19.25	130071	18.6377	down	down	correct
MAS.US	Masco Corporation	20190123	31.31	31.43	30.475	30.94	3285771	29.7929	down	down	correct
MATX.US	Matson Inc	20190123	33.81	33.81	32.95	33.36	110077	31.3785	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190123	10.79	10.82	10.7603	10.81	72689	9.4513	up	up	correct
MAXR.US	Maxar Technologies Inc	20190123	5.17	5.36	4.78	4.92	2005349	4.8752	down	down	correct
MBI.US	MBIA Inc	20190123	9.38	9.52	9.33	9.49	681951	9.49	up	up	correct
MBSC.US	UN	20190123	20.03	20.06	20.03	20.06	788	20.06	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190123	8.26	8.46	8.25	8.45	4952690	5.9528	up	up	correct
MC.US	Moelis & Company	20190123	42.17	42.33	41.41	42.15	324988	31.3305	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190123	13	13	12.94	12.96	134313	11.4591	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190123	36	36.74	35.41	35.87	14918	35.87	down	up	incorrect
MCD.US	McDonald's Corporation	20190123	184.78	186.17	184.11	186.09	2530657	173.3135	up	down	incorrect
MCI.US	Barings Corporate Investors	20190123	15.31	15.31	15.115	15.15	23052	12.4679	down	down	correct
MCK.US	McKesson Corporation	20190123	126.08	126.85	124.49	126.12	1319865	122.2019	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20190123	6.63	6.64	6.5931	6.63	54836	4.8045
MCO.US	Moody's Corporation	20190123	155.75	156.28	153.56	154.81	901114	150.8659	down	down	correct
MCR.US	MFS Charter Income Trust	20190123	7.59	7.62	7.58	7.59	129673	5.9351
MCS.US	The Marcus Corporation	20190123	42.98	43.06	42.545	43.01	138318	41.9757	up	up	correct
MCY.US	Mercury General Corporation	20190123	53.93	54.57	53.14	53.65	355832	46.2769	down	down	correct
MD.US	MEDNAX Inc	20190123	35.97	36.56	35.85	36.34	468319	36.34	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190123	27	27.4722	26.8611	27.3889	486693	22.8874	up	up	correct
MDLQ.US	Medley LLC	20190123	22.04	22.11	22	22.034	8867	15.6296	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190123	21	21	20.74	20.74	1947	14.032	down	down	correct
MDP.US	Meredith Corporation	20190123	54.1	54.785	53.88	54.64	335294	50.8193	up	up	correct
MDT.US	Medtronic plc	20190123	87.08	87.29	85.91	87.16	4642868	81.6386	up	up	correct
MDU.US	MDU Resources Group Inc	20190123	25.06	25.22	24.9785	25.19	495551	22.9874	up	up	correct
MED.US	Medifast Inc	20190123	121.07	122.88	119.25	122.5	231450	111.6542	up	down	incorrect
MEI.US	Methode Electronics Inc	20190123	25.54	25.705	24.94	25.12	213078	24.2139	down	down	correct
MER.US	PK	20190123	25.74	25.87	25.73	25.75	27900	22.7918	up	up	correct
MFC.US	Manulife Financial Corporation	20190123	15.89	15.92	15.63	15.79	1115129	13.6623	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190123	3.2	3.22	3.18	3.19	687103	2.8209	down	down	correct
MFGP.US	Micro Focus International plc	20190123	19.36	19.55	19.26	19.42	366420	12.3971	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190123	12.85	12.85	12.73	12.75	273969	11.2808	down	down	correct
MFM.US	MFS Municipal Income Trust	20190123	6.46	6.59	6.4501	6.59	230490	5.7581	up	down	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20190123	25.609	25.609	25.3701	25.45	20263	21.9814	down	down	correct
MFV.US	MFS Special Value Trust	20190123	5.11	5.17	5.11	5.1424	14969	3.944	up	up	correct
MG.US	Mistras Group Inc	20190123	15.24	15.27	14.99	15.07	49447	15.07	down	up	incorrect
MGA.US	Magna International Inc	20190123	50.34	50.63	49.35	50.1	1367620	46.1572	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190123	4.4	4.41	4.38	4.39	93974	3.7369	down	down	correct
MGM.US	MGM Resorts International	20190123	27.86	28.11	27.65	27.81	10284854	27.0874	down	up	incorrect
MGP.US	MGM Growth Properties LLC	20190123	29.39	29.47	28.92	29.29	401481	24.5514	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190123	20.55	20.74	20.46	20.53	43398	17.0627	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190123	12.22	12.22	11.73	11.96	793690	11.8936	down	down	correct
MH.US	PD	20190123	6.89	7.26	6.05	6.15	16464	6.15	down	up	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20190123	15.19	15.2	15.15	15.16	23500	13.2363	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20190123	7.11	7.14	7.05	7.12	44169	6.4092	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190123	11.32	11.43	11.32	11.43	48519	9.9777	up	up	correct
MHK.US	Mohawk Industries Inc	20190123	127.41	127.71	123.23	124.73	785391	124.73	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190123	14.8	14.856	14.24	14.25	59906	12.4023	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190123	12.22	12.27	12.22	12.26	36055	10.8034	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190123	17.01	17.11	16.38	16.75	60134	12.8218	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190123	41.17	41.17	40.51	40.84	341700	2.1413	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190123	3.67	3.6783	3.65	3.66	334993	2.9021	down	down	correct
MIXT.US	MiX Telematics Limited	20190123	14.86	15.09	14.827	14.86	57435	13.9885
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190123	12.77	12.78	12.75	12.77	47126	11.2254
MKC.US	V	20190123	68.775	69.355	67.955	69.025	5400	66.2703	up	down	incorrect
MKL.US	Markel Corporation	20190123	1037.37	1060	1033.85	1040.33	35131	1040.33	up	down	incorrect
MLI.US	Mueller Industries Inc	20190123	25.19	25.5	24.56	24.73	242887	23.7546	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190123	179.33	179.49	171.84	174.87	814349	170.4945	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190123	10.92	11.02	10.86	10.86	5331	10.86	down	down	correct
MLR.US	Miller Industries Inc	20190123	29.29	29.45	29.03	29.35	21046	27.51	up	down	incorrect
MMC.US	Marsh & McLennan Companies Inc	20190123	83.16	83.56	82.32	83.31	1765287	79.1541	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190123	19.44	19.58	19.41	19.58	50850	17.0051	up	up	correct
MMI.US	Marcus & Millichap Inc	20190123	37.59	38.17	37.21	37.54	131470	37.54	down	down	correct
MMM.US	3M Company	20190123	192.63	194	190.275	192.29	1653006	173.8267	down	up	incorrect
MMP.US	Magellan Midstream Partners L.P	20190123	61.21	61.67	60.52	61.34	842386	47.8105	up	up	correct
MMS.US	Maximus Inc	20190123	69.39	69.57	68.81	69.06	254539	66.1625	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190123	5.31	5.36	5.3	5.3	178973	4.2491	down	up	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20190123	12.89	12.89	12.82	12.84	63131	11.3644	down	up	incorrect
MN.US	Manning & Napier Inc	20190123	2.06	2.06	1.92	1.97	54843	1.8354	down	up	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20190123	13.95	14.08	13.94	14.08	51741	12.5002	up	up	correct
MNR.US	PC	20190123	23.03	23.25	22.93	23.11	36314	19.2162	up	up	correct
MO.US	Altria Group Inc	20190123	45.01	45.22	44.51	44.7	15006564	35.6587	down	down	correct
MOD.US	Modine Manufacturing Company	20190123	12.96	12.98	12.41	12.57	102276	12.57	down	up	incorrect
MODN.US	Model N Inc	20190123	14.68	14.83	14.56	14.61	93133	14.61	down	down	correct
MOG.US	A	20190123	79.8	81.35	78.41	79.5	234633	76.8477	down	down	correct
MOGU.US	MOGU Inc	20190123	16.6	17.2515	16.13	17	58383	17	up	down	incorrect
MOH.US	Molina Healthcare Inc	20190123	135.65	137.302	132.48	133.87	675174	133.87	down	down	correct
MOS.US	The Mosaic Company	20190123	30.97	31.39	30.54	31.16	3463139	30.2825	up	up	correct
MOV.US	Movado Group Inc	20190123	32.89	33.92	32.845	33.08	203993	31.0461	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190123	13.16	13.16	13.05	13.11	14049	11.5621	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190123	65	65.84	63.98	64.85	4357718	56.7192	down	up	incorrect
MPLX.US	MPLX LP	20190123	33.37	33.82	33.09	33.46	2056029	23.5547	up	up	correct
MPV.US	Barings Participation Investors	20190123	15.64	15.658	15.55	15.55	16230	12.9911	down	down	correct
MPW.US	Medical Properties Trust Inc	20190123	17	17.15	16.91	17.14	1779145	14.6013	up	down	incorrect
MPX.US	Marine Products Corporation	20190123	16.11	16.9	14.7004	14.95	133338	13.5462	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190123	11.81	11.98	11.7825	11.98	74994	10.52	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190123	13.48	13.59	13.47	13.59	121832	11.8891	up	up	correct
MRC.US	MRC Global Inc	20190123	15.65	15.69	14.98	15.11	908989	15.11	down	up	incorrect
MRK.US	Merck & Co. Inc	20190123	75.4926	75.6524	74.6832	75.3826	13711080	65.4891	down	down	correct
MRO.US	Marathon Oil Corporation	20190123	15.77	15.84	15.37	15.56	9966797	14.9632	down	down	correct
MSA.US	MSA Safety Incorporated	20190123	99.91	100.72	97.615	99.03	133438	95.2251	down	down	correct
MSB.US	Mesabi Trust	20190123	28.95	29	28.6542	28.99	71810	21.341	up	up	correct
MSC.US	Studio City International Holdings Limited	20190123	13	13.3773	13	13.075	2719	13.075	up	up	correct
MSCI.US	MSCI Inc	20190123	163.51	163.635	160.92	162.78	484580	158.4692	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190123	8.71	8.76	8.7001	8.73	69894	7.4638	up	up	correct
MSGS.US	W	20190123	276.05	278.4	270.58	274.32	223343	272.5302	down	down	correct
MSI.US	Motorola Solutions Inc	20190123	115.22	115.6	113.91	114.46	742780	109.3825	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190123	83.67	83.86	81.035	81.26	582713	65.4766	down	down	correct
MT.US	ArcelorMittal	20190123	21.61	21.61	21.11	21.37	2168214	20.9252	down	up	incorrect
MTB.US	M&T Bank Corporation	20190123	167.68	168.11	165.88	167.55	946408	152.761	down	down	correct
MTD.US	Mettler	20190123	598.14	610.88	596.07	605.18	147997	605.18	up	up	correct
MTDR.US	Matador Resources Company	20190123	19.03	19.13	18.32	18.52	1795019	18.4479	down	down	correct
MTG.US	MGIC Investment Corporation	20190123	11.67	11.86	11.62	11.69	2374341	11.0777	up	up	correct
MTH.US	Meritage Homes Corporation	20190123	39.03	39.93	38.86	39.53	369674	39.53	up	up	correct
MTL.US	P	20190123	0.8	0.8	0.74	0.7874	27088	0.7874	down	down	correct
MTN.US	Vail Resorts Inc	20190123	184.08	187.49	182.13	186.5	644992	177.6613	up	down	incorrect
MTOR.US	Meritor Inc	20190123	18.17	19.25	18.17	18.49	1588538	18.49	up	down	incorrect
MTR.US	Mesa Royalty Trust	20190123	13.06	13.0857	12.99	13.0857	1941	10.9451	up	up	correct
MTRN.US	Materion Corporation	20190123	47.48	47.7	46.43	46.48	91471	45.4813	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190123	20.19	20.26	20.16	20.17	34004	18.6559	down	down	correct
MTW.US	The Manitowoc Company Inc	20190123	15.68	15.6997	14.57	14.61	527349	14.61	down	down	correct
MTX.US	Minerals Technologies Inc	20190123	54.83	54.83	52.8	53.34	92311	52.7968	down	down	correct
MTZ.US	MasTec Inc	20190123	46.19	46.53	42.73	43.22	1594286	43.22	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190123	13.8	13.8	13.7	13.8	45723	12.0657
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190123	12.82	12.83	12.76	12.82	108301	11.3578
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190123	11.89	11.99	11.87	11.99	167872	10.5209	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190123	5.26	5.285	5.21	5.26	1259076	4.7586
MUH.US	BlackRock MuniHoldings Fund II Inc	20190123	13.53	13.57	13.51	13.56	27334	12.2736	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190123	13.1	13.28	13.1	13.27	210939	11.7769	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190123	12.89	12.92	12.86	12.9	81234	11.2047	up	up	correct
MUR.US	Murphy Oil Corporation	20190123	27.4	27.57	26.57	26.82	1120010	23.9515	down	down	correct
MUSA.US	Murphy USA Inc	20190123	81.6	82.67	81.19	81.91	272842	81.1794	up	up	correct
MUX.US	McEwen Mining Inc	20190123	1.63	1.67	1.615	1.63	1302535	1.6252
MVF.US	BlackRock MuniVest Fund Inc	20190123	8.65	8.77	8.64	8.77	61960	7.675	up	up	correct
MVO.US	MV Oil Trust	20190123	6.9	7.32	6.9	6.97	69892	4.944	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190123	14.24	14.369	14.24	14.32	47794	12.4908	up	up	correct
MWA.US	Mueller Water Products Inc	20190123	9.4	9.45	9.26	9.35	2010913	8.848	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190123	6.26	6.35	6.22	6.24	282623	6.24	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20190123	10.82	10.9952	10.82	10.92	18324	10.92	up	down	incorrect
MXF.US	The Mexico Fund Inc	20190123	14.39	14.39	14.18	14.31	18509	12.7359	down	down	correct
MXL.US	MaxLinear Inc	20190123	17.68	17.72	17.23	17.38	260994	17.38	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190123	13.45	13.45	13.3	13.3573	21865	11.8465	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190123	13.32	13.37	13.28	13.37	92080	11.6485	up	up	correct
MYE.US	Myers Industries Inc	20190123	16.11	16.13	15.74	16.03	63211	14.5681	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190123	12.18	12.28	12.15	12.28	388023	10.8526	up	down	incorrect
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190123	13.34	13.36	13.33	13.35	66859	11.5428	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190123	11.79	11.79	11.76	11.79	49815	10.4118
MYOV.US	Myovant Sciences Ltd	20190123	18.1	18.27	17.72	17.87	13874	17.87	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190123	13.04	13.08	13.03	13.06	178294	12.2663	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190123	13.02	13.05	13.01	13.03	477205	11.9318	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190123	12.68	12.69	12.66	12.68	28470	11.6964
NAT.US	Nordic American Tankers Limited	20190123	2.12	2.15	2.05	2.08	865934	1.7432	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190123	12.2	12.2	12.19	12.19	13724	11.3164	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190123	19.69	19.79	19.68	19.75	145774	16.8681	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20190123	32.98	33.1	32.69	32.84	46880	30.6384	down	up	incorrect
NBR.US	Nabors Industries Ltd	20190123	2.87	2.88	2.695	2.72	196112	130.793	down	up	incorrect
NC.US	NACCO Industries Inc	20190123	36.6	36.6	35.41	35.68	12084	33.1571	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190123	9.27	9.32	9.25	9.27	58268	8.468
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190123	46.78	47.08	46.08	46.72	1317138	46.72	down	down	correct
NCR.US	NCR Corporation	20190123	25.74	25.94	25.32	25.54	968758	25.54	down	down	correct
NCV.US	PA	20190123	24.1	24.1007	24.01	24.1	11420	20.6876
NCZ.US	PA	20190123	23.26	23.4	23.26	23.4	12759	21.5614	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190123	8.95	9.07	8.76	8.84	73805	57.8418	down	down	correct
NEA.US	Nuveen AMT	20190123	12.83	12.87	12.8144	12.87	643869	11.8039	up	up	correct
NEM.US	Newmont Corporation	20190123	31.91	32.48	31.7275	32.2	8544513	29.3111	up	up	correct
NEP.US	NextEra Energy Partners LP	20190123	42.6	42.75	41.7	42.37	557546	37.838	down	down	correct
NETI.US	Eneti Inc	20190123	5.281	5.3607	5.1714	5.2511	49867	46.9818	down	down	correct
NEU.US	NewMarket Corporation	20190123	403.47	403.47	394.34	397.86	31910	374.7898	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190123	13.35	13.4	13.29	13.34	52438	11.9999	down	down	correct
NEW.US	Puxin Limited	20190123	5.2	5.59	5.18	5.32	43177	5.32	up	up	correct
NEWR.US	New Relic Inc	20190123	93.18	95.9	92.44	94.06	557893	94.06	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190123	9.21	9.26	8.83	8.89	327075	8.89	down	down	correct
NEXA.US	Nexa Resources S.A	20190123	9.78	9.89	9.08	9.25	206336	7.9239	down	down	correct
NFG.US	National Fuel Gas Company	20190123	55.9	56.31	55.87	56.09	335216	50.5324	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190123	11.65	11.68	11.53	11.58	200928	9.3379	down	down	correct
NGG.US	National Grid plc	20190123	52.37	52.54	52.28	52.44	574163	44.558	up	down	incorrect
NGL.US	PC	20190123	11.17	11.29	11.01	11.12	1128275	9.4697	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190123	17.4	17.43	16.51	16.6	40449	16.6	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190123	15.78	16.4	15.75	16.26	148538	13.6488	up	up	correct
NGVT.US	Ingevity Corporation	20190123	91.5	91.805	87.7	88.14	193355	88.14	down	down	correct
NHI.US	National Health Investors Inc	20190123	78.82	79.5	78.75	79.46	139828	67.0238	up	up	correct
NI.US	PB	20190123	25.59	25.69	25.59	25.69	50181	21.4805	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190123	12.66	12.75	12.66	12.74	54306	11.844	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190123	20	20.18	19.8	19.86	70735	15.4849	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190123	9.73	9.76	9.72	9.75	37711	9.1789	up	up	correct
NINE.US	Nine Energy Service Inc	20190123	24.41	24.41	23.16	23.23	143339	23.23	down	down	correct
NIO.US	NIO Inc	20190123	6.63	6.785	6.47	6.55	5685964	6.55	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190123	12.66	12.71	12.65	12.71	25354	11.967	up	up	correct
NJR.US	New Jersey Resources Corporation	20190123	47.08	47.64	46.95	47.61	388018	42.9951	up	up	correct
NKE.US	NIKE Inc	20190123	81.19	81.4	80.22	80.5	5822957	78.3155	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190123	11.21	11.2618	11.21	11.259	8206	10.4665	up	up	correct
NKX.US	Nuveen California AMT	20190123	13.16	13.16	13.07	13.13	52455	12.1137	down	down	correct
NL.US	NL Industries Inc	20190123	4.25	4.61	4.21	4.21	25442	3.8983	down	down	correct
NLS.US	Nautilus Inc	20190123	6.88	7.39	6.87	7.32	988148	7.32	up	up	correct
NLSN.US	Nielsen Holdings plc	20190123	24.91	25.54	24.82	25.49	3206723	23.6851	up	up	correct
NM.US	PH	20190123	3.85	4	3.85	3.99	7025	3.99	up	down	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20190123	10.37	10.4988	10.37	10.4	19465	9.6879	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20190123	1.15	1.15	1.11	1.12	22362	14.2432	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20190123	4	4	4	4	524	4
NMPRH.US	Navios Maritime Holdings Inc	20190123	3.85	4	3.85	3.99	7025	3.99	up	up	correct
NMR.US	Nomura Holdings Inc	20190123	4.13	4.14	4.1001	4.13	255598	3.6827
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190123	12.53	12.53	12.4856	12.52	15740	11.5579	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190123	12.4433	12.4433	12.3291	12.437	2515	11.597	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190123	12.21	12.23	12.17	12.23	175931	11.3283	up	up	correct
NNI.US	Nelnet Inc	20190123	53.5	54.28	53	53.1	23332	51.1373	down	down	correct
NNN.US	National Retail Properties Inc	20190123	49.91	49.97	49.35	49.74	782419	43.2317	down	up	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20190123	9.48	9.5375	9.43	9.43	27638	5.4836	down	down	correct
NOA.US	North American Construction Group Ltd	20190123	10.22	10.35	10.1	10.2	57243	9.8711	down	down	correct
NOAH.US	Noah Holdings Limited	20190123	47.43	47.43	42.76	42.9	335545	42.9	down	down	correct
NOC.US	Northrop Grumman Corporation	20190123	266.92	273.38	266	270.23	1027434	258.1226	up	up	correct
NOK.US	Nokia Corporation	20190123	6.06	6.12	6.01	6.05	14700450	5.9248	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190123	12.325	12.325	12.325	12.325	500	11.4853
NOMD.US	Nomad Foods Limited	20190123	17.83	18.13	17.57	17.63	631766	17.63	down	down	correct
NOV.US	NOV Inc	20190123	29.68	29.75	28.61	28.74	3061027	28.238	down	down	correct
NOW.US	ServiceNow Inc	20190123	187.52	189.82	182.91	183.96	1585345	183.96	down	down	correct
NP.US	Neenah Inc	20190123	67.11	68.1584	66.79	67.65	161406	61.2179	up	up	correct
NPK.US	National Presto Industries Inc	20190123	122.14	125.07	121.64	123.01	19751	102.7054	up	up	correct
NPO.US	EnPro Industries Inc	20190123	64.85	66.36	63.14	63.61	110525	60.7297	down	up	incorrect
NPTN.US	NeoPhotonics Corporation	20190123	6.88	6.91	6.71	6.84	346933	6.84	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190123	12.09	12.09	12.07	12.09	20291	11.2549
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190123	12.49	12.54	12.49	12.52	12917	11.4405	up	up	correct
NR.US	Newpark Resources Inc	20190123	8.42	8.42	8.09	8.16	430152	8.16	down	down	correct
NRG.US	NRG Energy Inc	20190123	40.8	41.48	40.75	41.34	2754009	38.5035	up	up	correct
NRK.US	Nuveen New York AMT	20190123	12.06	12.07	12.04	12.06	39534	11.3582
NRP.US	Natural Resource Partners L.P	20190123	37.78	37.78	37.02	37.26	11178	29.0218	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20190123	5.95	6.2119	5.95	6.06	2479	4.6476	up	up	correct
NS.US	PC	20190123	23.68	23.8604	23.42	23.78	55287	17.8269	up	up	correct
NSA.US	PA	20190123	26.56	26.6	26.17	26.46	159874	23.3742	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20190123	165.74	166.7	162.51	164.21	2149908	155.5252	down	down	correct
NSCO.US	WS	20190123	10.0261	10.0261	10.0261	10.0261	103	6.1225
NSL.US	Nuveen Senior Income Fund	20190123	5.74	5.75	5.71	5.73	136395	4.6048	down	down	correct
NSP.US	Insperity Inc	20190123	100.83	102.75	100.54	102.74	468140	95.7622	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190123	34.2	34.65	34.06	34.35	240199	29.796	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190123	14	14.13	13.76	13.96	222162	108.8007	down	down	correct
NTP.US	Nam Tai Property Inc	20190123	8.68	8.68	8.5	8.55	5731	8.55	down	down	correct
NTR.US	Nutrien Ltd	20190123	50.82	51.16	50.235	50.61	956387	45.4545	down	down	correct
NUE.US	Nucor Corporation	20190123	57.86	58	56.48	57.28	2165081	52.8146	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190123	13.87	13.91	13.87	13.88	16139	12.8643	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190123	63.11	64.08	62.15	62.75	497537	56.6986	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20190123	9.6	9.62	9.57	9.58	182870	8.9735	down	down	correct
NUW.US	Nuveen AMT	20190123	15.52	15.6022	15.45	15.53	42815	14.4392	up	up	correct
NVG.US	Nuveen AMT	20190123	14.35	14.4	14.32	14.4	481296	13.0494	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190123	9.13	9.2	8.98	9.03	143707	9.03	down	down	correct
NVR.US	NVR Inc	20190123	2492	2524.8137	2470	2499.76	28214	2499.76	up	up	correct
NVRO.US	Nevro Corp	20190123	45.9	45.9	44.37	45.46	484290	45.46	down	down	correct
NVS.US	Novartis AG	20190123	87.394	87.733	86.7132	86.9796	1933327	70.0109	down	down	correct
NVT.US	nVent Electric plc	20190123	24.48	24.75	24.03	24.43	583747	22.3605	down	down	correct
NVTA.US	Invitae Corporation	20190123	14.84	15.25	14.36	14.4	1345411	14.4	down	up	incorrect
NWG.US	NatWest Group plc	20190123	6.34	6.36	6.3	6.33	679016	5.1243	down	down	correct
NWN.US	Northwest Natural Holding Company	20190123	61.24	61.855	60.83	61.63	108992	55.7458	up	down	incorrect
NX.US	Quanex Building Products Corporation	20190123	14.93	15.09	14.81	14.91	106818	14.1523	down	down	correct
NXC.US	Nuveen California Select Tax	20190123	13.61	13.62	13.5101	13.57	14670	12.3021	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190123	13.06	13.11	13.04	13.09	78998	11.9719	up	up	correct
NXN.US	Nuveen New York Select Tax	20190123	13.11	13.11	12.98	12.981	3616	11.7749	down	up	incorrect
NXP.US	Nuveen Select Tax	20190123	14.21	14.28	14.21	14.28	20926	12.9474	up	up	correct
NXQ.US	Nuveen Select Tax	20190123	13.55	13.57	13.505	13.57	16951	12.3026	up	up	correct
NXR.US	Nuveen Select Tax	20190123	14.41	14.52	14.41	14.52	15698	13.1675	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20190123	36.4	36.48	35.81	36.03	48049	33.069	down	down	correct
NYCB.US	PU	20190123	47.5	47.5	47.3567	47.4	2263	47.4	down	down	correct
NYT.US	The New York Times Company	20190123	25	25	24.5	24.79	855873	24.3845	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190123	14.1	14.14	14.08	14.14	505736	13.195	up	up	correct
O.US	Realty Income Corporation	20190123	64.77	64.91	64.01	64.42	1753770	57.0119	down	down	correct
OAK.US	PB	20190123	24.15	24.33	24.1	24.2391	16539	20.1379	up	up	correct
OC.US	Owens Corning	20190123	47.88	48.08	45.38	46.21	1750231	44.4161	down	down	correct
OCN.US	Ocwen Financial Corporation	20190123	1.81	1.82	1.7	1.76	364193	26.4	down	down	correct
ODC.US	Oil	20190123	27.71	28.547	27.61	27.61	7644	25.2505	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190123	27.06	27.06	25.57	25.75	519941	24.389	down	down	correct
OFC.US	Corporate Office Properties Trust	20190123	23.62	23.85	23.51	23.62	655582	21.0545
OFG.US	OFG Bancorp	20190123	18.63	18.73	18.3	18.64	495916	17.7954	up	up	correct
OGE.US	OGE Energy Corp	20190123	40.34	40.83	40.33	40.82	1008971	36.1258	up	up	correct
OGS.US	ONE Gas Inc	20190123	81.76	82.965	81.76	82.6	306211	76.1446	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190123	38	38.44	37.79	38.41	898506	30.5844	up	up	correct
OI.US	O	20190123	19.43	19.55	19	19.35	1104285	19.0148	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190123	7.47	7.47	7.43	7.459	32732	6.4608	down	down	correct
OIBR.US	C	20190123	1.32	1.33	1.28	1.3	22173700	1.3	down	down	correct
OII.US	Oceaneering International Inc	20190123	16.08	16.08	15.01	15.05	874304	15.05	down	down	correct
OIS.US	Oil States International Inc	20190123	17.15	17.44	16.31	16.37	551601	16.37	down	down	correct
OKE.US	ONEOK Inc	20190123	62.79	63.16	61.74	62.55	3913346	49.5096	down	down	correct
OLN.US	Olin Corporation	20190123	23.27	23.41	22.55	23	3156598	20.4936	down	up	incorrect
OLP.US	One Liberty Properties Inc	20190123	26.72	27.18	26.47	27.15	41002	21.7139	up	up	correct
OMC.US	Omnicom Group Inc	20190123	74.68	75.33	74.29	75.26	1349806	67.1636	up	down	incorrect
OMF.US	OneMain Holdings Inc	20190123	28.65	28.95	28.27	28.46	233700	18.7254	down	down	correct
OMI.US	Owens & Minor Inc	20190123	7.72	7.84	7.34	7.42	1118245	7.3932	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190123	9.04	9.33	9.01	9.12	138000	9.12	up	up	correct
ONTO.US	Onto Innovation Inc	20190123	28.56	28.76	27.81	28	96998	28	down	down	correct
OOMA.US	Ooma Inc	20190123	15.33	15.37	15.02	15.3	59102	15.3	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190123	27.36	27.38	26.66	26.79	65230	24.2285	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190123	8.76	8.845	8.615	8.8	307592	8.448	up	up	correct
ORA.US	Ormat Technologies Inc	20190123	54.31	54.96	54.31	54.91	121618	53.844	up	up	correct
ORAN.US	Orange S.A	20190123	15.21	15.28	15.17	15.23	510308	12.644	up	up	correct
ORC.US	Orchid Island Capital Inc	20190123	6.82	6.855	6.78	6.82	381282	4.3549
ORCL.US	Oracle Corporation	20190123	49.19	49.48	48.83	49.24	15551200	47.0409	up	up	correct
ORI.US	Old Republic International Corporation	20190123	21.35	21.81	21.32	21.77	1823228	16.5061	up	up	correct
ORN.US	Orion Group Holdings Inc	20190123	4.7	4.73	4.5	4.5	78415	4.5	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190123	1.84	1.89	1.77	1.8	225457	1.8	down	down	correct
OSK.US	Oshkosh Corporation	20190123	70.13	70.465	67.41	68.09	854666	65.2321	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190123	20.28	20.53	20.14	20.53	778200	18.9527	up	up	correct
OVV.US	Ovintiv Inc	20190123	6.828	6.84	6.67	6.74	4474488	30.7532	down	up	incorrect
OXM.US	Oxford Industries Inc	20190123	75.67	76.7	74.985	75.98	135522	71.9696	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190123	65.26	65.707	63.94	64.57	3730558	58.4667	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190123	90.5	91.37	88.96	90	69776	82.0211	down	down	correct
PACK.US	Ranpak Holdings Corp	20190123	10.06	10.06	10.06	10.06	185013	10.06
PAG.US	Penske Automotive Group Inc	20190123	46.8	47.11	45.61	45.83	434026	42.6899	down	up	incorrect
PAGS.US	PagSeguro Digital Ltd	20190123	22.55	22.685	21.62	22.35	1225845	22.35	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190123	13.46	13.68	13.46	13.68	28375	12.15	up	up	correct
PAM.US	Pampa Energía S.A	20190123	34.65	35.47	34.65	34.98	379596	34.98	up	up	correct
PAR.US	PAR Technology Corporation	20190123	23.69	23.98	23.6	23.82	71444	23.5213	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190123	16.21	16.32	15.67	15.75	345921	15.75	down	down	correct
PAYC.US	Paycom Software Inc	20190123	138.19	140.01	136.62	137.02	498632	137.02	down	up	incorrect
PB.US	Prosperity Bancshares Inc	20190123	70.99	71.24	70.1	70.54	519808	64.8288	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190123	33.55	33.6	32.79	33.1	650070	27.4125	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190123	24.5	24.84	24.35	24.53	18083	20.0209	up	down	incorrect
PBF.US	PBF Energy Inc	20190123	36.1	36.443	35.17	35.32	1416832	33.4929	down	down	correct
PBFX.US	PBF Logistics LP	20190123	21.3	21.5	21.02	21.37	59135	15.8164	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190123	27.5	27.83	27	27.11	733418	27.11	down	down	correct
PBI.US	Pitney Bowes Inc	20190123	7.1	7.11	6.83	6.93	2103614	6.1635	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190123	15.33	15.48	15.17	15.48	11565510	12.232	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190123	13.37	13.51	13.21	13.47	6179696	11.4973	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190123	6.76	6.83	6.54	6.76	132028	5.5715
PBY.US	Prospect Capital Corporation	20190123	23.8999	23.9	23.8209	23.8209	850	20.398	down	down	correct
PCF.US	High Income Securities Fund	20190123	8.93	9.07	8.93	9.0275	87328	6.9859	up	up	correct
PCG.US	PG&E Corporation	20190123	7.96	8.05	7.52	7.99	21631000	7.99	up	down	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190123	22.35	22.44	22.09	22.21	463736	16.6029	down	up	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20190123	8.21	8.22	8.19	8.21	23373	7.1325
PCM.US	PCM Fund Inc	20190123	10.447	10.54	10.4	10.5	28430	8.1166	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190123	15.4	15.46	15.3422	15.35	104018	12.2146	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190123	16.4368	16.63	16.4368	16.63	25246	15.2472	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20190123	31.31	31.4283	31.1	31.28	186484	23.6002	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20190123	18.32	18.51	18.27	18.47	801066	16.1451	up	up	correct
PDS.US	Precision Drilling Corporation	20190123	2.06	2.07	1.9	1.95	105008	39	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20190123	15.25	15.28	15.1601	15.28	47884	12.236	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190123	29.89	29.97	29.69	29.89	2940864	26.1792
PEG.US	Public Service Enterprise Group Incorporated	20190123	52.64	53.38	52.64	53.33	2906915	48.1887	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190123	7.13	7.24	7.015	7.1	636945	5.5626	down	down	correct
PEN.US	Penumbra Inc	20190123	141.54	141.735	137.13	139.23	261707	139.23	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190123	15.94	15.9541	15.605	15.71	90943	13.0088	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190123	12.85	12.95	12.8027	12.95	14206	10.8289	up	up	correct
PFE.US	Pfizer Inc	20190123	41.99	42.2	41.55	42.16	23209663	35.6614	up	up	correct
PFGC.US	Performance Food Group Company	20190123	34.72	35.08	34.545	34.8	798800	34.8	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190123	11.17	11.2343	11.1593	11.2	71480	8.499	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190123	9.79	9.89	9.79	9.89	107553	7.5018	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190123	11.58	11.585	11.4802	11.55	27685	9.5301	down	up	incorrect
PFS.US	Provident Financial Services Inc	20190123	24.98	25.05	24.77	24.93	123627	21.5611	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190123	20.56	20.6	20.36	20.5	361071	19.9029	down	up	incorrect
PG.US	The Procter & Gamble Company	20190123	94.18	96.41	93.63	94.84	22868970	88.5097	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190123	13.75	13.84	13.51	13.73	41647	10.5276	down	down	correct
PGR.US	The Progressive Corporation	20190123	62.9	65.22	62.65	64.99	5317730	56.3568	up	down	incorrect
PGRE.US	Paramount Group Inc	20190123	13.68	13.705	13.4	13.51	3260745	12.2592	down	down	correct
PGTI.US	PGT Innovations Inc	20190123	16.31	16.4	15.89	15.89	367809	15.89	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190123	17.11	17.11	16.9737	17.01	20639	13.5638	down	down	correct
PH.US	Parker	20190123	159.13	160.02	155.83	156.81	908841	149.0328	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190123	10.29	10.32	10.24	10.31	237050	8.4033	up	up	correct
PHG.US	Koninklijke Philips N.V	20190123	36.59	36.715	35.97	36.2	787464	33.3209	down	down	correct
PHI.US	PLDT Inc	20190123	23.82	24.43	23.54	23.91	199796	19.6305	up	up	correct
PHK.US	PIMCO High Income Fund	20190123	8.39	8.425	8.3601	8.42	416456	6.3258	up	up	correct
PHM.US	PulteGroup Inc	20190123	26.29	26.735	26.16	26.71	3796117	25.7329	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190123	8.47	8.49	8.45	8.46	72172	6.4513	down	up	incorrect
PHX.US	PHX Minerals Inc	20190123	15.38	15.6828	15.15	15.23	12294	14.5597	down	down	correct
PII.US	Polaris Inc	20190123	85.57	86.02	84.05	84.75	381130	78.6265	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190123	4.37	4.3799	4.32	4.33	132069	3.4757	down	up	incorrect
PIPR.US	Piper Sandler Companies	20190123	70.36	70.78	68.66	69.26	98700	62.2007	down	up	incorrect
PJT.US	PJT Partners Inc	20190123	43.08	43.24	42.23	42.96	59323	40.8887	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190123	28.24	28.33	27.85	28.04	1385829	24.6818	down	down	correct
PKE.US	Park Aerospace Corp	20190123	22.56	22.79	22.45	22.53	305716	16.0106	down	down	correct
PKG.US	Packaging Corporation of America	20190123	93.09	93.32	90.85	91.82	745895	83.8197	down	down	correct
PKI.US	PerkinElmer Inc	20190123	85.58	86.425	83.65	84.9	497842	84.3114	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190123	25.49	25.7884	25.27	25.395	91226	19.4577	down	up	incorrect
PKX.US	POSCO	20190123	58.45	58.63	57.63	58.2	294903	53.3706	down	down	correct
PLAN.US	Anaplan Inc	20190123	29.17	30.1	28.97	30	361946	30	up	up	correct
PLD.US	Prologis Inc	20190123	64.88	65.19	64.46	65.07	2507625	60.5349	up	up	correct
PLNT.US	Planet Fitness Inc	20190123	58.46	58.86	56.92	57.8	1053845	57.8	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190123	35.57	36	35.155	35.65	133389	32.712	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190123	15.7899	15.7899	15.2414	15.52	27535	12.7845	down	down	correct
PM.US	Philip Morris International Inc	20190123	73.17	74.16	72.75	74	6260827	62.2753	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190123	13.26	13.26	13.11	13.15	60730	12.2296	down	up	incorrect
PML.US	PIMCO Municipal Income Fund II	20190123	13.17	13.24	13.17	13.21	170933	12.3079	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190123	7.07	7.18	7.02	7.09	269852	6.1533	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190123	11.62	11.68	11.62	11.68	222419	10.0497	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190123	19.41	19.58	19.37	19.52	219360	15.1702	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190123	11.37	11.575	11.35	11.54	54995	10.5368	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190123	124.93	125.5	123.41	124.39	1993539	113.5928	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20190123	12.68	12.7373	12.67	12.6726	29728	11.6355	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190123	11.28	11.29	11.21	11.28	6260	10.6092
PNM.US	PNM Resources Inc	20190123	42.14	42.62	42.11	42.62	398341	39.4319	up	down	incorrect
PNR.US	Pentair plc	20190123	40.29	40.63	39.81	40.24	1585279	38.3136	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190123	85.8	87.22	85.73	87.19	1154405	77.7983	up	up	correct
POLY.US	Plantronics Inc	20190123	35.52	35.98	34.89	35.36	350194	34.3822	down	up	incorrect
POR.US	Portland General Electric Company	20190123	46.32	46.98	46.32	46.95	526433	42.361	up	up	correct
POST.US	Post Holdings Inc	20190123	101.38	101.63	99.45	99.48	444055	99.48	down	down	correct
PPG.US	PPG Industries Inc	20190123	104.31	104.82	100.9	102.05	2229174	97.091	down	down	correct
PPL.US	PPL Corporation	20190123	29.9	30.5	29.89	30.5	5684613	25.8507	up	up	correct
PPT.US	Putnam Premier Income Trust	20190123	4.89	4.9	4.84	4.85	387270	3.8568	down	up	incorrect
PRA.US	ProAssurance Corporation	20190123	42.12	42.64	42.02	42.52	139305	39.9239	up	up	correct
PRG.US	PROG Holdings Inc	20190123	48.1932	48.5329	47.0041	47.5037	409852	40.0478	down	down	correct
PRGO.US	Perrigo Company plc	20190123	44.91	45.54	44.3866	44.97	1294871	42.4534	up	up	correct
PRI.US	Primerica Inc	20190123	109.59	109.63	106.01	106.95	267540	103.1452	down	down	correct
PRLB.US	Proto Labs Inc	20190123	116.58	118.5237	114.8	115.58	154005	115.58	down	down	correct
PRMW.US	Primo Water Corporation	20190123	14.94	15.12	14.92	15.03	548686	14.3127	up	up	correct
PRO.US	PROS Holdings Inc	20190123	33.43	34.45	33.43	34.19	186186	34.19	up	up	correct
PRS.US	Prudential Financial Inc	20190123	24.77	24.77	24.603	24.72	62127	21.1475	down	down	correct
PRT.US	PermRock Royalty Trust	20190123	9.37	9.5	9.11	9.19	40622	7.3644	down	down	correct
PRTY.US	Party City Holdco Inc	20190123	11.27	11.38	11.05	11.2	998460	11.2	down	down	correct
PRU.US	Prudential Financial Inc	20190123	91.54	91.75	89.35	90.64	2585245	77.7955	down	down	correct
PSA.US	Public Storage	20190123	201.14	201.98	198.42	201.83	918154	182.5433	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190123	25.72	25.76	25.25	25.76	11402	20.5088	up	down	incorrect
PSO.US	Pearson plc	20190123	12.16	12.2336	12	12.06	275395	11.0628	down	down	correct
PSTG.US	Pure Storage Inc	20190123	17.07	17.53	16.94	17.16	1652947	17.16	up	up	correct
PSX.US	Phillips 66	20190123	93.29	93.79	92.21	92.63	2542409	81.0185	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190123	48.25	49.24	48.21	49.06	408610	37.5596	up	up	correct
PTR.US	PetroChina Company Limited	20190123	62.36	62.75	61.445	61.94	230107	51.3419	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190123	16.06	16.2	15.9901	16.16	275685	12.5196	up	down	incorrect
PUK.US	Prudential plc	20190123	39.24	39.24	38.59	38.87	289486	30.7	down	down	correct
PUKPRA.US	PUKPRA	20190123	26.17	26.2	26.1558	26.18	5370	22.5425	up	up	correct
PUMP.US	ProPetro Holding Corp	20190123	15.64	15.99	15.425	15.46	2326788	15.46	down	down	correct
PVG.US	Pretium Resources Inc	20190123	6.78	6.87	6.65	6.76	2062995	6.76	down	down	correct
PVH.US	PVH Corp	20190123	106.16	106.24	102.67	104.2	1268649	103.886	down	up	incorrect
PVL.US	Permianville Royalty Trust	20190123	2.42	2.4552	2.375	2.3828	32951	1.849	down	down	correct
PWR.US	Quanta Services Inc	20190123	33.65	33.69	32.82	33.23	995426	32.8699	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190123	140.2	140.88	136.66	137.42	1747944	128.0092	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190123	9.74	9.74	9.6	9.6	3612	8.8212	down	down	correct
PYS.US	PPlus Trust Series RRD	20190123	15.88	15.88	15.25	15.3	17355	11.888	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20190123	10.05	10.2086	10.05	10.15	17151	9.3234	up	up	correct
PZN.US	Pzena Investment Management Inc	20190123	8.54	8.72	8.31	8.61	49111	7.2415	up	down	incorrect
QD.US	Qudian Inc	20190123	5.48	5.57	5.31	5.35	2095632	5.35	down	down	correct
QGEN.US	QIAGEN N.V	20190123	37.07	37.27	36.8	37.09	1607470	37.09	up	up	correct
QSR.US	Restaurant Brands International Inc	20190123	60.33	62.65	60.12	62.61	9164222	56.4877	up	up	correct
QTWO.US	Q2 Holdings Inc	20190123	55.5	56.17	54.435	55.69	312059	55.69	up	down	incorrect
QUOT.US	Quotient Technology Inc	20190123	9.5	10.19	9	10.1	5639473	10.1	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190123	22.3	22.3	22.17	22.23	47118	18.6757	down	down	correct
R.US	Ryder System Inc	20190123	55.38	55.6	53.43	53.72	581225	47.3796	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20190123	20.4	20.48	20.38	20.39	84456	14.3901	down	down	correct
RACE.US	Ferrari N.V	20190123	111.21	111.63	109.49	110.2	340137	107.9224	down	up	incorrect
RAD.US	Rite Aid Corporation	20190123	0.95	0.9705	0.935	0.9514	501224	19.028	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190123	42.21	42.65	41.32	41.8	594911	41.8	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190123	36.34	36.61	35.94	36.01	325357	34.1957	down	down	correct
RBC.US	Regal Beloit Corporation	20190123	74.48	75.16	73.69	74.38	258061	71.7621	down	down	correct
RC.US	Ready Capital Corporation	20190123	14.9	14.91	14.78	14.85	67957	10.729	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190123	25.47	25.47	25.31	25.38	8795	21.216	down	down	correct
RCF.US	UN	20190123	63.1	63.65	62.5	62.7	531200	62.7	down	up	incorrect
RCI.US	Rogers Communications Inc	20190123	54.89	55.17	54.18	54.55	622184	48.1314	down	down	correct
RCL.US	Royal Caribbean Group	20190123	109.01	110.4	106.89	108.31	1505851	104.6285	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190123	9.87	9.91	9.76	9.9	137887	7.7239	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190123	9.68	10.0189	9.26	9.43	72357	9.43	down	down	correct
RDN.US	Radian Group Inc	20190123	18.14	18.43	18.07	18.22	1089372	17.2678	up	up	correct
RDS.US	B	20190123	60.8	60.98	60.0924	60.38	1879911	54.0234	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190123	37.55	37.89	37.48	37.65	478661	36.7651	up	down	incorrect
RE.US	Everest Re Group Ltd	20190123	216	217.7	214.72	217.6	297380	201.8111	up	up	correct
RELX.US	RELX PLC	20190123	21.81	21.83	21.615	21.79	281412	20.2013	down	up	incorrect
RENN.US	Renren Inc	20190123	1.62	1.68	1.54	1.59	78426	4.77	down	down	correct
RES.US	RPC Inc	20190123	11.23	11.49	10.26	10.69	4675363	10.5366	down	up	incorrect
REV.US	Revlon Inc	20190123	24.75	25.85	24.48	24.84	38309	24.84	up	down	incorrect
REVG.US	REV Group Inc	20190123	7.87	7.93	7.83	7.86	319863	7.5593	down	down	correct
REX.US	REX American Resources Corporation	20190123	74.25	75	71.44	71.78	13308	71.78	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190123	32.21	32.49	32.145	32.47	409616	30.8555	up	up	correct
REZI.US	Resideo Technologies Inc	20190123	21.1	21.18	20.4	20.52	791416	20.52	down	down	correct
RF.US	Regions Financial Corporation	20190123	15.65	15.72	15.235	15.37	12494856	13.6933	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190123	11.85	12	11.77	11.81	102258	9.5122	down	up	incorrect
RFL.US	Rafael Holdings Inc	20190123	18.49	19.93	16.47	16.96	137913	16.96	down	down	correct
RFP.US	Resolute Forest Products Inc	20190123	9.23	9.27	8.84	8.89	218164	8.2397	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20190123	147.98	148.62	146.945	148.03	329496	138.3283	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190123	55.4	55.65	54.7024	55.39	92289	47.9589	down	down	correct
RGS.US	Regis Corporation	20190123	19.05	19.22	18.73	18.96	228776	18.96	down	up	incorrect
RGT.US	Royce Global Value Trust Inc	20190123	9.53	9.5705	9.461	9.5	4831	7.3461	down	down	correct
RH.US	RH	20190123	130.42	133.9	128.54	130.62	576015	130.62	up	up	correct
RHI.US	Robert Half International Inc	20190123	59.98	60.6	58.68	59.4	843604	55.8769	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190123	76.57	76.9	74.31	75.04	226337	70.09	down	down	correct
RIG.US	Transocean Ltd	20190123	8.31	8.38	8.05	8.19	9923995	8.19	down	down	correct
RIO.US	Rio Tinto Group	20190123	50	50.13	49.62	49.92	2751082	36.9422	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190123	16.65	16.68	16.43	16.51	27006	11.1773	down	up	incorrect
RJF.US	Raymond James Financial Inc	20190123	80	80.52	78.91	79.95	1947394	50.9069	down	down	correct
RL.US	Ralph Lauren Corporation	20190123	109.96	111.19	109.005	110.28	719681	104.6986	up	up	correct
RLGY.US	Realogy Holdings Corp	20190123	16.77	17.04	16.07	16.2	3167724	15.6763	down	down	correct
RLI.US	RLI Corp	20190123	68.37	68.67	67.17	68.35	77352	63.8088	down	down	correct
RLJ.US	RLJ Lodging Trust	20190123	17.96	18	17.61	17.76	921154	16.3662	down	down	correct
RM.US	Regional Management Corp	20190123	26.78	27.32	26.55	26.91	41463	26.1591	up	up	correct
RMD.US	ResMed Inc	20190123	117.71	117.71	115.37	117.22	592117	113.9468	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190123	20.099	20.099	19.95	19.95	11200	16.8753	down	down	correct
RMPL.US	P	20190123	6900	6900	6900	6900	20	6705.3645
RMT.US	Royce Micro	20190123	8.1	8.16	8.0353	8.05	75592	6.3889	down	down	correct
RNG.US	RingCentral Inc	20190123	89.83	91.36	88.33	88.78	414937	88.78	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190123	8.05	8.23	7.73	7.82	22782	7.82	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190123	18.94	18.98	18.9008	18.95	98109	15.6129	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20190123	133	133.58	132.26	132.73	263779	129.4016	down	down	correct
ROG.US	Rogers Corporation	20190123	112.78	114.2	108.97	110.73	79122	110.73	down	down	correct
ROK.US	Rockwell Automation Inc	20190123	163.7	163.97	159.855	161.81	922741	152.7336	down	down	correct
ROL.US	Rollins Inc	20190123	36.29	37.2	35.075	37.2	8977587	24.1039	up	up	correct
ROP.US	Roper Technologies Inc	20190123	276.25	278.36	273.54	276.26	245552	272.2096	up	up	correct
RPM.US	RPM International Inc	20190123	55.52	55.77	54.89	55.46	934188	52.5592	down	down	correct
RPT.US	RPT Realty	20190123	12.37	12.48	12.22	12.32	620735	10.743	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190123	11.38	11.42	11.34	11.38	351980	9.3138
RRC.US	Range Resources Corporation	20190123	10.99	11.01	10.37	10.59	7918400	10.4422	down	up	incorrect
RRD.US	R. R. Donnelley & Sons Company	20190123	4.97	5.14	4.85	4.88	788623	4.6498	down	up	incorrect
RRX.US	Regal Beloit Corporation	20190123	74.48	75.16	73.69	74.38	258061	71.7621	down	up	incorrect
RS.US	Reliance Steel & Aluminum Co	20190123	77.78	77.78	76.26	76.55	467224	71.7655	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20190123	22.2	22.2	22.2	22.2	0	16.8921
RSG.US	Republic Services Inc	20190123	76.06	76.44	75.962	76.27	1241445	72.5939	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20190123	117.3	119.34	114.35	117.04	12561879	68.3824	down	down	correct
RVI.US	Retail Value Inc	20190123	5.4525	5.5468	5.3827	5.4977	2317848	-17.0637	up	down	incorrect
RVT.US	Royce Value Trust Inc	20190123	13.09	13.1292	12.92	13	284491	10.1679	down	down	correct
RWT.US	Redwood Trust Inc	20190123	15.95	16.065	15.95	15.98	560809	12.9005	up	up	correct
RXN.US	Rexnord Corporation	20190123	25.02	25.22	24.04	24.37	898616	24.0048	down	down	correct
RY.US	Royal Bank of Canada	20190123	74.43	74.52	73.66	73.91	2045840	66.1663	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20190123	13.28	13.47	12.91	13.02	232563	12.8151	down	down	correct
RYB.US	RYB Education Inc	20190123	6.47	6.64	6.4	6.51	65349	6.51	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20190123	6.96	7	6.77	6.85	81187	6.8052	down	up	incorrect
RYN.US	Rayonier Inc	20190123	29.05	29.18	28.75	28.95	413878	25.9859	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190123	26.57	26.57	26.4	26.4	11546	22.1644	down	down	correct
SA.US	Seabridge Gold Inc	20190123	12.62	12.98	12.51	12.96	256065	12.96	up	down	incorrect
SAFE.US	Safehold Inc	20190123	17.03	17.38	16.95	17.01	38224	16.3633	down	down	correct
SAH.US	Sonic Automotive Inc	20190123	15.55	15.66	15.29	15.34	113405	14.7406	down	down	correct
SAIC.US	Science Applications International Corporation	20190123	65.64	66.21	64.08	64.21	368264	61.1459	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190123	26.67	27.07	26.1	26.41	401009	26.41	down	down	correct
SAM.US	The Boston Beer Company Inc	20190123	242.45	249.89	240.6038	248.96	116136	248.96	up	up	correct
SAN.US	Banco Santander S.A	20190123	4.96	4.97	4.92	4.94	5516021	4.6149	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190123	4.51	4.57	4.48	4.54	513273	4.54	up	up	correct
SAP.US	SAP SE	20190123	104.77	104.99	103.66	104.1	539136	99.6036	down	down	correct
SAR.US	Saratoga Investment Corp	20190123	22.32	22.45	22	22.23	18245	18.1821	down	down	correct
SAVE.US	Spirit Airlines Inc	20190123	58.5	58.62	57.19	57.42	1136317	57.42	down	up	incorrect
SB.US	Safe Bulkers Inc	20190123	1.88	1.91	1.79	1.86	371846	1.86	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190123	207.78	212	207.52	210.4	79765560	210.4	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190123	17.11	17.42	17.04	17.29	1577567	17.29	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190123	8.57	8.63	8.57	8.63	82332	7.8842	up	up	correct
SBOW.US	SilverBow Resources Inc	20190123	24.07	24.32	23.74	23.82	18586	23.82	down	down	correct
SBR.US	Sabine Royalty Trust	20190123	40.78	41.17	39.44	40.22	15030	32.1712	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190123	11.16	11.17	10.915	11.08	3357316	10.3451	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190123	2.84	2.88	2.795	2.84	1803870	2.5363
SC.US	Santander Consumer USA Holdings Inc	20190123	19.04	19.04	18.58	18.58	1438258	16.8179	down	down	correct
SCCO.US	Southern Copper Corporation	20190123	31.81	31.86	31	31.2	780647	27.0511	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190123	12.03	12.06	11.89	12.06	59551	8.6612	up	up	correct
SCE.US	PL	20190123	17.98	17.98	17.77	17.8	632494	16.3587	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190123	47.96	47.96	46.81	47.32	6993053	45.2501	down	down	correct
SCI.US	Service Corporation International	20190123	42.86	43.19	41.68	42.28	953182	40.2447	down	down	correct
SCL.US	Stepan Company	20190123	83.91	85.2	83.0344	84.78	108886	82.1082	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190123	13.88	13.92	13.81	13.92	37109	10.367	up	up	correct
SCS.US	Steelcase Inc	20190123	16.83	16.9	16.62	16.73	748352	15.0014	down	up	incorrect
SCU.US	Sculptor Capital Management Inc	20190123	12.19	12.66	12.19	12.62	31168	10.3325	up	up	correct
SCX.US	The L.S. Starrett Company	20190123	5.6499	5.65	5.4361	5.51	7492	5.51	down	down	correct
SD.US	SandRidge Energy Inc	20190123	8.2	8.25	7.8	7.87	204940	7.87	down	down	correct
SDRL.US	Seadrill Limited	20190123	78.2	79.59	74.06	74.06	136594	74.06	down	down	correct
SE.US	Sea Limited	20190123	13.17	13.2127	12.69	12.71	1324817	12.71	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190123	25.51	25.92	25.04	25.17	997258	25.17	down	down	correct
SEE.US	Sealed Air Corporation	20190123	38.36	38.36	36.915	37.17	1619690	35.4798	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190123	14.66	15.42	14.58	15.17	1204006	15.012	up	up	correct
SF.US	Stifel Financial Corp	20190123	47.86	47.86	46.3614	47.25	478728	30.5213	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190123	22.1	22.19	21.86	21.91	32283	20.2891	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190123	10.05	10.16	9.84	9.85	68546	9.0406	down	down	correct
SFL.US	SFL Corporation Ltd	20190123	11.59	11.59	11.42	11.49	394403	8.6182	down	down	correct
SFUN.US	Fang Holdings Limited	20190123	1.89	1.93	1.71	1.75	827697	87.5	down	down	correct
SGU.US	Star Group L.P	20190123	9.14	9.29	9.14	9.14	108291	7.772
SHAK.US	Shake Shack Inc	20190123	47.18	48.65	46.83	47.39	467639	47.39	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190123	36.1	36.24	35.74	36.07	125574	33.1872	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190123	46.51	46.7484	46.365	46.4	32744	37.5739	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190123	19.7	19.89	19.57	19.72	896920	13.8756	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20190123	13.9	13.94	13.66	13.74	2509482	12.9665	down	up	incorrect
SHOP.US	Shopify Inc	20190123	158.2	160.2	154.48	156.6	793479	156.6	down	up	incorrect
SHW.US	The Sherwin	20190123	394.7	396.82	387.95	393.39	741417	127.7634	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190123	2.65	2.71	2.61	2.7	2260497	2.4192	up	up	correct
SIG.US	Signet Jewelers Limited	20190123	23.88	24.8	23.85	24.4	1965993	22.5822	up	up	correct
SII.US	Sprott Inc	20190123	1.854	1.9	1.83	1.88	11755	17.0573	up	up	correct
SITC.US	SITE Centers Corp	20190123	12.77	12.8462	12.42	12.55	545096	11.2211	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190123	55.82	56.56	54.49	55.34	272672	55.34	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190123	60.19	60.88	58.99	59.46	1255085	55.343	down	down	correct
SJI.US	South Jersey Industries Inc	20190123	30.06	30.34	29.87	30.3	544902	26.5221	up	up	correct
SJM.US	The J. M. Smucker Company	20190123	104.97	105.29	103.2	104.19	900746	95.0367	down	down	correct
SJR.US	Shaw Communications Inc	20190123	20	20.06	19.75	19.85	661544	17.4018	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190123	4.91	4.95	4.77	4.95	156706	3.9556	up	up	correct
SJW.US	SJW Group	20190123	58.26	58.9	58.09	58.9	151480	55.5391	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190123	26.37	26.64	26.365	26.64	547027	41.5183	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20190123	22.17	22.35	21.97	22.32	1005099	18.4545	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190123	25.78	25.8899	25.26	25.57	1683841	25.57	down	down	correct
SKY.US	Skyline Champion Corporation	20190123	15.27	15.495	14.65	15.13	421264	15.13	down	down	correct
SLB.US	Schlumberger Limited	20190123	44.06	44.19	42.71	43.31	13765750	38.928	down	up	incorrect
SLCA.US	U.S. Silica Holdings Inc	20190123	13.45	13.56	12.971	13.13	1087118	12.5962	down	down	correct
SLF.US	Sun Life Financial Inc	20190123	36.07	36.07	35.57	35.97	478737	31.9815	down	down	correct
SLG.US	SL Green Realty Corp	20190123	88.5419	88.8319	87.4319	88.0719	515714	73.3473	down	down	correct
SM.US	SM Energy Company	20190123	20.22	20.2601	19	19.19	1982227	18.7623	down	down	correct
SMAR.US	Smartsheet Inc	20190123	27.87	28.26	27.1	27.8	300319	27.8	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190123	7.2	7.245	7.14	7.21	1719834	6.2845	up	down	incorrect
SMG.US	The Scotts Miracle	20190123	69.05	69.79	66.96	67.47	812656	62.3015	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190123	13.86	13.92	12.49	12.5	65547	12.5	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190123	12.58	12.85	12.5	12.59	121051	152.9744	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190123	8.75	8.85	8.6	8.7	116337	120.0417	down	down	correct
SMP.US	Standard Motor Products Inc	20190123	50.53	51.84	50.21	50.62	85222	48.1283	up	up	correct
SNA.US	Snap	20190123	163.64	164.23	161.02	163.17	768207	150.9827	down	down	correct
SNAP.US	Snap Inc	20190123	6.01	6.1	5.87	5.99	13145140	5.99	down	up	incorrect
SNDR.US	Schneider National Inc	20190123	20.94	21.17	20.365	20.58	363752	18.2254	down	down	correct
SNN.US	Smith & Nephew plc	20190123	37.87	38.13	37.68	38.1	898151	35.9204	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190123	78	78.48	77.66	78.33	184243	60.7083	up	down	incorrect
SNV.US	Synovus Financial Corp	20190123	34.97	35.24	34.57	34.84	2121540	30.8791	down	down	correct
SNX.US	TD SYNNEX	20190123	92.07	92.63	89.86	91	354888	44.547	down	down	correct
SO.US	The Southern Company	20190123	47.07	47.61	46.98	47.58	4754784	41.8541	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190123	15.05	15.12	14.49	14.64	374937	12.7371	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190123	23.04	23.2	22.99	23.2	55519	19.9493	up	down	incorrect
SOL.US	ReneSola Ltd	20190123	1.53	1.56	1.48	1.5001	23623	1.5001	down	down	correct
SON.US	Sonoco Products Company	20190123	55.1	55.35	54.67	55.33	499813	50.5416	up	up	correct
SONY.US	Sony Group Corporation	20190123	49.02	49.12	48.09	48.46	803568	47.7744	down	down	correct
SOR.US	Source Capital Inc	20190123	34.36	34.3835	34.06	34.27	16562	28.7934	down	down	correct
SOS.US	SOS Limited	20190123	1.33	1.33	1.2638	1.3	5917	13	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20190123	9.76	9.76	9.76	9.76	165972	9.76
SPB.US	Spectrum Brands Holdings Inc	20190123	53.26	54.29	52.36	52.7	591155	48.6676	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190123	10.03	10.07	10.03	10.06	23506	10.06	up	up	correct
SPE.US	Special Opportunities Fund Inc	20190123	12.6342	12.6342	12.6342	12.6342	851	9.5672
SPG.US	Simon Property Group Inc	20190123	173.29	174.28	172.4	174.17	1299833	147.9099	up	down	incorrect
SPGI.US	S&P Global Inc	20190123	187.54	188.72	186.76	187.6	2519269	182.7936	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190123	22.55	22.69	22.455	22.6	189888	16.856	up	down	incorrect
SPLP.US	Steel Partners Holdings L.P	20190123	13.99	14.0538	13.89	14	90358	13.564	up	up	correct
SPNT.US	SiriusPoint Ltd	20190123	10.15	10.23	9.995	10.14	329706	10.14	down	down	correct
SPOT.US	Spotify Technology S.A	20190123	134.2	135.5	128.535	130.92	1159580	130.92	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190123	79.2	80	76.88	77.81	625935	77.1703	down	up	incorrect
SPXC.US	SPX Corporation	20190123	29.44	29.82	28.69	28.79	296626	28.79	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190123	14.86	14.89	14.65	14.78	113890	12.4809	down	down	correct
SQ.US	Square Inc	20190123	69.58	70.59	68.02	69.1	17864388	69.1	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190123	42.3918	42.491	41.7167	42.0443	543528	38.7198	down	up	incorrect
SQNS.US	Sequans Communications S.A	20190123	1.11	1.11	1.0778	1.09	2630	4.36	down	down	correct
SR.US	Spire Inc	20190123	75.75	77.005	74.855	76.88	247982	69.1632	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190123	37.66	37.96	37.25	37.73	968568	31.7279	up	up	correct
SRE.US	Sempra	20190123	112.18	113.14	111.7	112.91	1513312	102.3516	up	up	correct
SRG.US	Seritage Growth Properties	20190123	38.51	38.51	37.81	38.33	150579	38.1138	down	up	incorrect
SRI.US	Stoneridge Inc	20190123	26.3	26.68	25.8775	25.98	149157	25.98	down	down	correct
SRL.US	Scully Royalty Ltd	20190123	6.7	6.82	6.5	6.5	13803	150.463	down	down	correct
SRLP.US	Sprague Resources LP	20190123	18.83	18.83	16.275	17.03	115247	11.2721	down	down	correct
SRT.US	StarTek Inc	20190123	6.97	7.14	6.885	6.96	35653	6.96	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190123	9.75	9.78	9.58	9.63	12602	29.5768	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190123	60.33	60.42	59.405	60.04	342599	58.1782	down	down	correct
SSL.US	Sasol Limited	20190123	30.22	30.2899	29.9	30.08	156578	29.6514	down	down	correct
SSTK.US	Shutterstock Inc	20190123	38.02	38.59	37.64	38.26	158840	37.3823	up	up	correct
ST.US	Sensata Technologies Holding plc	20190123	46.7	46.975	45.82	46	740960	46	down	down	correct
STAG.US	STAG Industrial Inc	20190123	27.09	27.18	26.6439	26.72	679797	23.3896	down	down	correct
STAR.US	PI	20190123	22.43	23	22.3563	22.5	16122	17.9588	up	up	correct
STC.US	Stewart Information Services Corporation	20190123	43.38	43.9	42.93	43.87	225499	40.2889	up	up	correct
STE.US	STERIS plc	20190123	113.04	114.66	112.78	113.45	354137	110.3869	up	up	correct
STG.US	Sunlands Technology Group	20190123	4.3349	4.6	4.31	4.6	30532	57.5	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20190123	18.42	18.59	18	18.2	70134	14.5683	down	down	correct
STL.US	Sterling Bancorp	20190123	18.45	18.55	17.94	18.29	2797002	17.4392	down	down	correct
STLA.US	Stellantis N.V	20190123	15.4657	15.5317	15.2112	15.3432	2813509	11.0478	down	down	correct
STM.US	STMicroelectronics N.V	20190123	14.13	14.26	14	14.1	2726445	13.7525	down	down	correct
STN.US	Stantec Inc	20190123	23.2	23.639	23.2	23.56	20141	22.42	up	up	correct
STNG.US	Scorpio Tankers Inc	20190123	20.02	20.45	19.5932	19.88	1009828	18.563	down	down	correct
STON.US	StoneMor Inc	20190123	2.3	2.4299	2.3	2.32	12732	2.32	up	down	incorrect
STOR.US	STORE Capital Corporation	20190123	30.38	30.4083	29.89	30.01	1849695	26.4069	down	down	correct
STT.US	State Street Corporation	20190123	70.77	71.18	69.81	70.82	2470195	65.0903	up	up	correct
STWD.US	Starwood Property Trust Inc	20190123	20.97	21.09	20.93	21.09	1290500	16.2111	up	up	correct
STZ.US	Constellation Brands Inc	20190123	165.27	165.96	164.27	165.59	2700396	158.1559	up	up	correct
SU.US	Suncor Energy Inc	20190123	31.71	31.8411	30.87	31.12	4141766	27.6	down	down	correct
SUI.US	Sun Communities Inc	20190123	105.02	105.4079	104.25	104.94	299795	98.8255	down	down	correct
SUM.US	Summit Materials Inc	20190123	14.5	14.73	13.72	14.23	2195148	14.23	down	down	correct
SUN.US	Sunoco LP	20190123	29.26	29.73	29.23	29.56	603963	21.56	up	up	correct
SUP.US	Superior Industries International Inc	20190123	5.48	5.6	5.25	5.34	230048	5.1236	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190123	9.27	9.39	9.1096	9.37	374928	8.9458	up	up	correct
SUZ.US	Suzano S.A	20190123	24	24.9	23.98	24.83	501230	12.2797	up	up	correct
SWCH.US	Switch Inc	20190123	7.96	8.005	7.7	7.8	454794	7.5772	down	down	correct
SWI.US	SolarWinds Corporation	20190123	16.5	17	16.3	16.55	159175	16.1643	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190123	118	121.02	115.535	118.55	4049857	112.3726	up	up	correct
SWM.US	Schweitzer	20190123	31.1	31.32	30.65	30.96	229244	26.8008	down	down	correct
SWN.US	Southwestern Energy Company	20190123	4.35	4.36	4.14	4.21	13490095	4.21	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190123	77.78	78.585	77.49	78.1	150610	71.2391	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190123	7.3	7.3744	7.28	7.3	20462	6.2836
SXC.US	SunCoke Energy Inc	20190123	10.76	10.8	10.45	10.63	269334	9.5452	down	up	incorrect
SXI.US	Standex International Corporation	20190123	75.48	75.91	74.865	75.67	54745	72.921	up	up	correct
SXT.US	Sensient Technologies Corporation	20190123	62.02	62.33	60.28	61.2	290931	57.0625	down	down	correct
SYF.US	Synchrony Financial	20190123	29.96	30	28.6847	29.4	40739367	27.086	down	up	incorrect
SYK.US	Stryker Corporation	20190123	165.98	167.35	164.34	165.78	1177013	160.8674	down	up	incorrect
SYY.US	Sysco Corporation	20190123	62.69	63.25	62.69	62.89	3308578	58.5554	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190123	15.62	15.89	15.62	15.71	24563	48.1999	up	up	correct
TAC.US	TransAlta Corporation	20190123	5.25	5.36	5.1	5.27	147676	5.0153	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190123	20.01	20.1	19.94	19.95	3914500	19.107	down	down	correct
TAL.US	TAL Education Group	20190123	31.48	31.74	30.87	31.22	4246679	31.22	down	up	incorrect
TALO.US	Talos Energy Inc	20190123	20.68	21.02	20.11	20.56	107137	20.56	down	down	correct
TAP.US	Molson Coors Beverage Company	20190123	64.38	64.66	63.845	64.42	1172193	60.4791	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190123	91.93	93.63	90.03	92.59	41447	92.59	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190123	24.12	24.15	24.06	24.12	83571	20.9837
TBC.US	AT&T Inc. 5.625% Global Notes d	20190123	24.37	24.37	24.3	24.33	88351	21.0901	down	down	correct
TBI.US	TrueBlue Inc	20190123	23.71	23.99	23.47	23.78	117277	23.78	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20190123	33.41	33.41	33.41	33.41	411	33.41
TCN.US	Tricon Capital Group Inc	20190123	7.6334	7.6334	7.6334	7.6334	0	6.9508
TCS.US	The Container Store Group Inc	20190123	6.21	6.5498	6.1843	6.45	271190	6.0293	up	up	correct
TD.US	The Toronto	20190123	54.37	54.7587	54.07	54.09	2056717	48.1071	down	down	correct
TDC.US	Teradata Corporation	20190123	43.53	43.65	43.05	43.59	1032546	43.59	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190123	17.78	17.84	17.55	17.71	42030	11.0347	down	down	correct
TDG.US	TransDigm Group Incorporated	20190123	347.02	351.93	341.75	347.42	230302	310.2476	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190123	25.1	25.27	25.05	25.27	22470	21.6236	up	down	incorrect
TDOC.US	Teladoc Health Inc	20190123	60.94	61.35	58.86	60.17	1565400	60.17	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190123	36.27	36.64	36.08	36.62	431272	33.4218	up	up	correct
TDW.US	Tidewater Inc	20190123	22.21	22.36	21.6075	21.71	128860	21.6853	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20190123	220.2	221.21	212.37	220.42	190464	220.42	up	up	correct
TECK.US	Teck Resources Limited	20190123	22.37	22.64	21.95	22.04	2918642	21.4301	down	down	correct
TEF.US	Telefónica S.A	20190123	8.84	8.91	8.785	8.82	1441258	6.9528	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190123	10.17	10.17	10.13	10.14	127670	7.9417	down	down	correct
TEL.US	TE Connectivity Ltd	20190123	77	80.87	74.84	76	6593300	71.9293	down	down	correct
TEN.US	Tenneco Inc	20190123	34.18	34.2099	32.91	33.14	340085	32.9015	down	down	correct
TEO.US	Telecom Argentina S.A	20190123	16.45	16.47	15.93	16.19	235840	13.6699	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190123	19.36	19.69	19.16	19.46	11722930	19.46	up	up	correct
TEX.US	Terex Corporation	20190123	29.68	29.92	28.16	28.31	1479559	27.4523	down	down	correct
TFC.US	Truist Financial Corporation	20190123	49.4	49.68	49.22	49.41	6495874	44.3119	up	up	correct
TFX.US	Teleflex Incorporated	20190123	257.36	261.74	256.57	260.58	350833	257.5325	up	down	incorrect
TG.US	Tredegar Corporation	20190123	16.62	16.75	16.23	16.41	42330	10.6953	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190123	12.99	13.13	12.615	12.66	88992	12.5623	down	down	correct
TGI.US	Triumph Group Inc	20190123	13.47	13.7	13	13.27	409287	13.1486	down	down	correct
TGNA.US	TEGNA Inc	20190123	11.53	11.73	11.5	11.64	1210964	10.9802	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190123	13.02	13.02	12.53	12.75	236188	10.3585	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190123	16.25	16.35	16.17	16.35	192490	14.3403	up	up	correct
TGT.US	Target Corporation	20190123	70.84	71.45	69.33	70.32	4446562	65.8937	down	down	correct
THC.US	Tenet Healthcare Corporation	20190123	20.69	21.29	20.39	20.8	1165242	20.8	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190123	112.68	115.03	111.88	113.71	309028	104.613	up	up	correct
THO.US	Thor Industries Inc	20190123	64.98	65.35	62.14	62.87	1148214	59.347	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190123	17.46	17.499	17.3	17.42	79646	14.2762	down	down	correct
THR.US	Thermon Group Holdings Inc	20190123	23.03	23.21	22.77	23.02	166706	23.02	down	down	correct
THS.US	TreeHouse Foods Inc	20190123	58.14	59.2	57.56	57.73	446199	57.73	down	down	correct
THW.US	Tekla World Healthcare Fund	20190123	12.78	12.8699	12.63	12.66	125041	9.6062	down	up	incorrect
TIMB.US	W	20190123	16.57	16.72	16.285	16.64	728655	15.8502	up	up	correct
TISI.US	Team Inc	20190123	15.32	15.54	14.83	15.02	150046	15.02	down	down	correct
TJX.US	The TJX Companies Inc	20190123	48.86	48.91	48.22	48.64	4649603	46.9662	down	down	correct
TK.US	Teekay Corporation	20190123	3.51	3.553	3.35	3.42	722396	3.3672	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190123	6.76	6.84	6.7	6.82	668330	5.9496	up	up	correct
TKR.US	The Timken Company	20190123	42.76	42.9699	41.39	41.88	439144	39.3692	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190123	27.96	28.01	27.67	27.83	278630	24.2382	down	up	incorrect
TLYS.US	Tilly's Inc	20190123	11.78	11.86	11.65	11.74	198140	8.4658	down	down	correct
TM.US	Toyota Motor Corporation	20190123	123.07	123.2763	121.91	122.47	130566	113.0461	down	down	correct
TME.US	Tencent Music Entertainment Group	20190123	15.1	15.43	14.75	14.95	6408763	14.95	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190123	17.23	17.65	17.17	17.5	877136	17.5	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190123	242.43	244.52	238.69	241.46	1945671	239.7657	down	up	incorrect
TMST.US	TimkenSteel Corporation	20190123	11.78	11.81	11.43	11.63	299035	11.63	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190123	38.27	38.38	37.53	38.37	1364548	38.37	up	up	correct
TNC.US	Tennant Company	20190123	56.16	56.83	55	56.06	39673	53.9563	down	down	correct
TNET.US	TriNet Group Inc	20190123	44.86	45.39	44.39	44.59	185672	44.59	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20190123	1.04	1.06	1.03	1.03	83975	8.24	down	down	correct
TNL.US	Travel + Leisure Co	20190123	40.13	40.4	39.31	39.79	667991	35.5116	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190123	3.26	3.3	3.14	3.3	119526	15.1725	up	up	correct
TOL.US	Toll Brothers Inc	20190123	34.14	35.11	34.06	34.83	1509420	33.6759	up	down	incorrect
TPB.US	Turning Point Brands Inc	20190123	33.12	33.42	32.77	33.08	64300	32.4761	down	down	correct
TPC.US	Tutor Perini Corporation	20190123	16.57	17.15	16.565	17.11	418013	16.5155	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190123	12.15	12.33	11.99	12.24	1384276	12.24	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190123	640	649.3569	615	630.96	25102	596.3705	down	up	incorrect
TPR.US	Tapestry Inc	20190123	36.6	36.75	36.12	36.51	3010907	33.811	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190123	12.29	12.35	12.19	12.26	62170	8.8103	down	down	correct
TPX.US	Tempur Sealy International Inc	20190123	51.89	52.34	50.85	52.04	2605588	12.9062	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190123	18.81	18.81	18.37	18.37	32772	14.6613	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20190123	32.2368	32.5573	32.0671	32.5195	119367	30.5456	up	up	correct
TRC.US	Tejon Ranch Co	20190123	18.54	18.75	18.22	18.32	38860	18.32	down	down	correct
TREC.US	Trecora Resources	20190123	8.63	8.88	8.62	8.75	36072	8.75	up	up	correct
TREX.US	Trex Company Inc	20190123	68.48	68.91	65.14	66.21	1183090	33.105	down	down	correct
TRGP.US	Targa Resources Corp	20190123	42.55	42.61	40.9	41.27	1609704	35.7253	down	down	correct
TRI.US	Thomson Reuters Corporation	20190123	50.74	51.2	50.74	51.13	647984	48.2211	up	up	correct
TRN.US	Trinity Industries Inc	20190123	22.31	22.41	21.9413	22.06	1531211	20.0649	down	down	correct
TRNO.US	Terreno Realty Corporation	20190123	38.26	38.76	38.17	38.67	259890	36.3708	up	up	correct
TROX.US	Tronox Holdings plc	20190123	8.81	8.865	8.55	8.75	1008804	8.1565	down	down	correct
TRP.US	TC Energy Corporation	20190123	41.64	41.73	40.76	41.13	1448854	35.0552	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20190123	1.63	1.64	1.54	1.56	2867417	15.6	down	down	correct
TRTN.US	Triton International Limited	20190123	35.4	35.95	34.8	35.2	240537	29.7849	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190123	19.04	19.21	19.03	19.15	193040	13.0582	up	down	incorrect
TRU.US	TransUnion	20190123	59.69	59.95	59.22	59.38	956300	58.7372	down	down	correct
TRV.US	The Travelers Companies Inc	20190123	122.67	123.245	120.6039	123.02	2008713	114.4436	up	up	correct
TS.US	Tenaris S.A	20190123	24.05	24.07	23.66	23.72	3018043	21.2124	down	down	correct
TSE.US	Trinseo S.A	20190123	43.49	45.9	42.86	44.51	1580537	40.1616	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190123	5.44	5.45	5.37	5.37	230546	4.7117	down	up	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20190123	19.36	19.4	19.16	19.36	180076	13.3141
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190123	36.53	36.735	36.24	36.49	13918777	34.0256	down	down	correct
TSN.US	Tyson Foods Inc	20190123	60.18	60.86	59.73	60.5	2235575	56.4394	up	up	correct
TSQ.US	Townsquare Media Inc	20190123	5.77	5.85	5.75	5.83	17743	5.4746	up	up	correct
TT.US	Trane Technologies plc	20190123	93.7	94.5	92.24	93.46	1570575	68.9978	down	down	correct
TTC.US	The Toro Company	20190123	59.63	60.21	58.89	59.55	268414	57.3876	down	down	correct
TTE.US	TotalEnergies SE	20190123	53.42	53.46	52.88	52.95	1308965	44.0915	down	up	incorrect
TTI.US	TETRA Technologies Inc	20190123	2.29	2.29	2.05	2.06	628969	2.06	down	up	incorrect
TTM.US	Tata Motors Limited	20190123	12.68	12.69	12.5	12.64	908437	12.64	down	up	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190123	14.87	14.87	14.46	14.7	24421	48.0354	down	down	correct
TU.US	TELUS Corporation	20190123	8.6225	8.6725	8.6225	8.64	647236	14.4181	up	up	correct
TUP.US	Tupperware Brands Corporation	20190123	37.36	37.93	37.16	37.9	531553	36.3926	up	up	correct
TV.US	Grupo Televisa S.A.B	20190123	12.06	12.14	11.38	11.84	4874400	11.6473	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190123	25.18	25.18	24.87	24.95	41318	22.9908	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20190123	24.89	25.47	24.71	25.1	41360	23.1337	up	up	correct
TWI.US	Titan International Inc	20190123	5.84	5.84	5.66	5.77	219934	5.7239	down	down	correct
TWLO.US	Twilio Inc	20190123	101.33	103.25	99.06	100.4	2954648	100.4	down	down	correct
TWN.US	The Taiwan Fund Inc	20190123	15.8619	15.8619	15.73	15.73	11564	11.9176	down	down	correct
TWO.US	Two Harbors Investment Corp	20190123	14.22	14.31	14.17	14.27	1675356	10.7148	up	up	correct
TWTR.US	Twitter Inc	20190123	32.26	32.45	30.72	30.97	21084439	30.97	down	down	correct
TX.US	Ternium S.A	20190123	28.44	28.62	27.75	28.06	170415	24.8667	down	down	correct
TXT.US	Textron Inc	20190123	48.97	49.76	48.62	49.17	2808046	48.9239	up	up	correct
TY.US	Tri	20190123	25.09	25.28	24.9	25.12	73321	22.3523	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20190123	24.3	24.38	23.94	24.08	248347	80.3517	down	down	correct
TYL.US	Tyler Technologies Inc	20190123	183.94	186.37	183.69	185.95	180503	185.95	up	up	correct
UA.US	Under Armour Inc	20190123	18.61	18.74	18.31	18.4	1720408	18.4	down	down	correct
UAA.US	Under Armour Inc	20190123	20.58	20.64	20.13	20.28	3093619	20.28	down	down	correct
UAN.US	CVR Partners LP	20190123	3.59	3.63	3.52	3.595	77804	30.1555	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190123	20.41	20.46	20.13	20.34	54352	17.7807	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190123	16.01	16.45	16.01	16.4	1606	14.2275	up	up	correct
UBS.US	UBS Group AG	20190123	13.18	13.185	13.01	13.05	2790602	11.3657	down	up	incorrect
UDR.US	UDR Inc	20190123	41.88	42	41.68	41.96	1168867	38.2938	up	up	correct
UE.US	Urban Edge Properties	20190123	19.59	19.78	19.48	19.68	731692	17.2717	up	up	correct
UFI.US	Unifi Inc	20190123	21	21.38	20.89	21.34	44456	21.34	up	up	correct
UFS.US	Domtar Corporation	20190123	45.25	45.5145	44.52	44.56	510003	41.7538	down	down	correct
UGI.US	UGI Corporation	20190123	55.55	56	55.41	55.63	644774	50.5217	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190123	94.12	95.42	93.88	94.84	82810	94.84	up	up	correct
UGP.US	Ultrapar Participações S.A	20190123	14.56	14.95	14.5	14.88	1508738	6.9107	up	down	incorrect
UHS.US	Universal Health Services Inc	20190123	131.06	132.35	129.19	130.44	797525	128.93	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190123	66.42	66.42	64.97	65.85	13576	59.065	down	down	correct
UI.US	Ubiquiti Inc	20190123	105.33	106.99	103.91	106.37	212857	104.0434	up	up	correct
UIS.US	Unisys Corporation	20190123	12.77	12.87	12.48	12.6	658779	12.6	down	up	incorrect
UL.US	Unilever PLC	20190123	52.82	52.95	52.5434	52.84	678252	47.837	up	up	correct
UMC.US	United Microelectronics Corporation	20190123	1.86	1.87	1.84	1.84	393000	1.6274	down	down	correct
UMH.US	UMH Properties Inc	20190123	12.74	12.74	12.51	12.64	96245	10.9608	down	down	correct
UNF.US	UniFirst Corporation	20190123	137.14	137.93	135.68	136.51	69207	134.6944	down	down	correct
UNFI.US	United Natural Foods Inc	20190123	12.63	12.975	12.48	12.65	1500127	12.65	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190123	267.75	269.47	263.67	267.02	2971227	254.7462	down	down	correct
UNM.US	Unum Group	20190123	34.17	34.34	33.61	33.93	1296559	29.4977	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190123	24.81	24.93	24.75	24.85	33268	20.8063	up	up	correct
UNP.US	Union Pacific Corporation	20190123	155.45	156.02	152.43	154.33	4858049	145.0274	down	down	correct
UNVR.US	Univar Solutions Inc	20190123	20.18	20.3	19.86	20.05	1109388	20.05	down	down	correct
UPS.US	United Parcel Service Inc	20190123	103.04	103.13	99.24	100.92	4573263	92.3657	down	down	correct
URI.US	United Rentals Inc	20190123	119.34	119.4	114.06	116.02	3024310	116.02	down	down	correct
USA.US	Liberty All	20190123	5.87	5.89	5.77	5.81	700688	4.2887	down	down	correct
USAC.US	USA Compression Partners LP	20190123	15.25	15.4	15	15.15	242323	10.1354	down	down	correct
USB.US	U.S. Bancorp	20190123	50.26	50.67	49.9901	50.53	7785087	45.8849	up	up	correct
USDP.US	USD Partners LP	20190123	10.91	11	10.8301	10.96	53237	7.6989	up	up	correct
USFD.US	US Foods Holding Corp	20190123	34.02	34.39	33.99	34.26	1105500	34.26	up	up	correct
USM.US	United States Cellular Corporation	20190123	58.17	58.79	57.37	58.6	129719	58.6	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20190123	116.28	117.23	113.45	115.85	92366	115.85	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190123	106	108.05	104.94	107.26	76239	104.4744	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190123	7.3	7.485	7.26	7.41	242730	7.41	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190123	22.02	22.31	22.02	22.2	178629	17.9163	up	up	correct
UTI.US	Universal Technical Institute Inc	20190123	3.95	4.02	3.7907	3.87	20931	3.87	down	down	correct
UTL.US	Unitil Corporation	20190123	49.36	49.89	49.28	49.83	19186	45.4456	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190123	37.13	38.06	37.13	37.96	185597	34.4941	up	up	correct
UVV.US	Universal Corporation	20190123	55.65	55.9617	54.9	55.2	269729	46.9405	down	down	correct
V.US	Visa Inc	20190123	138.77	138.98	136.1478	137.01	5465773	134.4781	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190123	81.5	82.18	80	81.3	543205	78.9078	down	down	correct
VALE.US	Vale S.A.	20190123	14.61	14.79	14.54	14.75	19896801	11.6966	up	up	correct
VAPO.US	Vapotherm Inc	20190123	16.38	16.44	15.8	16.17	61792	16.17	down	down	correct
VATE.US	Innovate Corp	20190123	3.45	3.54	3.33	3.37	245219	3.37	down	down	correct
VBF.US	Invesco Bond Fund	20190123	17.24	17.26	17.19	17.26	20818	14.5514	up	up	correct
VCIF.US	Vertical Capital Income Fund	20190123	12.23	12.98	12.23	12.23	0	10.0983
VCRA.US	Vocera Communications Inc	20190123	38.56	39.93	38.51	39.84	451474	39.84	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190123	11.7	11.74	11.69	11.73	18005	10.328	up	up	correct
VEC.US	Vectrus Inc	20190123	23.84	23.95	23.62	23.87	51701	23.87	up	up	correct
VEDL.US	Vedanta Limited	20190123	10.76	10.83	10.7	10.78	803996	8.8192	up	up	correct
VEEV.US	Veeva Systems Inc	20190123	104.12	105	102.7	103.65	623386	103.65	down	down	correct
VER.US	VEREIT Inc	20190123	7.74	7.75	7.63	7.66	7007221	32.8223	down	down	correct
VET.US	Vermilion Energy Inc	20190123	24.37	24.39	22.91	23.06	485469	19.5262	down	down	correct
VFC.US	V.F. Corporation	20190123	82.12	83.12	81.63	82.89	3652739	76.948	up	up	correct
VGI.US	Virtus Global Multi	20190123	11.71	11.8	11.65	11.66	40925	8.8576	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20190123	11.85	12	11.84	11.99	312253	10.4094	up	up	correct
VGR.US	Vector Group Ltd	20190123	10	10.1048	9.8476	9.8857	994564	7.6014	down	down	correct
VHC.US	VirnetX Holding Corp	20190123	5.37	5.63	5.13	5.17	850031	4.4346	down	down	correct
VHI.US	Valhi Inc	20190123	3.43	3.53	3.16	3.2	481817	35.4017	down	down	correct
VICI.US	VICI Properties Inc	20190123	20.96	21.17	20.905	21.02	4114062	17.9325	up	up	correct
VIIX.US	VelocityShares VIX Short	20190123	16.79	17.94	16.7401	16.96	77692	84.8	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190123	6.77	7.325	6.74	7.08	21684070	7.08	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20190123	12.29	12.515	12.255	12.5	1188031	9.8604	up	up	correct
VKQ.US	Invesco Municipal Trust	20190123	11.42	11.6	11.42	11.6	238621	10.0674	up	up	correct
VLO.US	Valero Energy Corporation	20190123	81.94	82.458	79.44	79.78	4507521	68.0266	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190123	7.5	7.59	7.44	7.57	224836	7.57	up	up	correct
VLT.US	Invesco High Income Trust II	20190123	13.62	13.66	13.55	13.62	6416	10.6317
VMC.US	Vulcan Materials Company	20190123	101.65	101.65	97.45	99.47	1440645	96.665	down	down	correct
VMI.US	Valmont Industries Inc	20190123	123.17	124.5	121.12	122.7	128050	118.4416	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190123	11.57	11.68	11.5505	11.67	476225	10.1313	up	up	correct
VNCE.US	Vince Holding Corp	20190123	11.744	11.95	11.62	11.74	29211	11.74	down	down	correct
VNE.US	Veoneer Inc	20190123	30.78	30.78	29.15	29.45	486196	29.45	down	down	correct
VNO.US	Vornado Realty Trust	20190123	66.12	66.2	65.3	65.63	858548	54.9299	down	down	correct
VNTR.US	Venator Materials PLC	20190123	4.33	4.33	4.1	4.2	452800	4.2	down	down	correct
VOC.US	VOC Energy Trust	20190123	4.52	4.69	4.52	4.61	41195	3.2984	up	up	correct
VOYA.US	Voya Financial Inc	20190123	45.32	45.32	44.31	45.14	2444301	44.0245	down	down	correct
VPG.US	Vishay Precision Group Inc	20190123	31.84	32.21	31.38	31.83	33228	31.83	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190123	11.96	12.03	11.96	12	102628	10.4483	up	up	correct
VRS.US	Verso Corporation	20190123	25.51	25.57	24.76	25.05	142766	18.9188	down	down	correct
VRT.US	Vertiv Holdings Co	20190123	9.87	9.88	9.87	9.88	400	9.8709	up	up	correct
VRTV.US	Veritiv Corporation	20190123	32.85	33.43	32.14	32.45	73156	32.45	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20190123	18.22	18.3	17.575	17.79	1228705	16.7492	down	down	correct
VST.US	Vistra Corp	20190123	24.38	24.93	24.38	24.76	4387828	22.811	up	down	incorrect
VSTO.US	Vista Outdoor Inc	20190123	11.39	11.49	11.02	11.15	376856	11.15	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190123	10.66	10.69	10.58	10.62	736942	8.4615	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190123	12.56	12.56	12.48	12.49	14372	10.9906	down	down	correct
VTOL.US	Bristow Group Inc	20190123	10.2	10.37	9.93	10.04	28942	30.12	down	down	correct
VTR.US	Ventas Inc	20190123	61.64	61.94	61.22	61.92	1346214	54.235	up	up	correct
VVI.US	Viad Corp	20190123	52.33	52.6	51.77	52.28	45660	51.7784	down	down	correct
VVR.US	Invesco Senior Income Trust	20190123	4.06	4.06	4.02	4.04	1298631	3.3019	down	down	correct
VVV.US	Valvoline Inc	20190123	21.76	21.97	21.65	21.92	846199	20.7128	up	up	correct
VZ.US	Verizon Communications Inc	20190123	56.98	57.87	56.93	57.76	15109007	51.3231	up	down	incorrect
W.US	Wayfair Inc	20190123	97.91	99.145	94.6	95.98	1161123	95.98	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190123	72.24	72.46	70.05	70.25	1364745	68.9168	down	down	correct
WAL.US	Western Alliance Bancorporation	20190123	44.73	44.9265	44.06	44.41	649240	42.3737	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190123	25.12	25.29	25.07	25.09	6213	21.203	down	down	correct
WAT.US	Waters Corporation	20190123	224	229.7	220.29	229.51	2384504	229.51	up	down	incorrect
WBK.US	Westpac Banking Corporation	20190123	18.31	18.38	18.21	18.32	346936	16.0714	up	up	correct
WBS.US	Webster Financial Corporation	20190123	54.32	54.85	53.66	54.24	1103055	48.5059	down	down	correct
WBT.US	Welbilt Inc	20190123	13.27	13.36	13.02	13.16	1010338	13.16	down	down	correct
WCC.US	WESCO International Inc	20190123	52.89	53.32	51.53	51.72	435308	51.72	down	down	correct
WCN.US	Waste Connections Inc	20190123	80.44	80.7	80.15	80.37	499871	78.6013	down	down	correct
WD.US	Walker & Dunlop Inc	20190123	49.61	49.66	48.25	48.67	181071	45.6309	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20190123	12.59	12.6	12.5	12.6	16879	10.6423	up	up	correct
WEC.US	WEC Energy Group Inc	20190123	71.09	71.81	70.92	71.8	1433488	65.9403	up	up	correct
WEI.US	Weidai Ltd	20190123	9.8775	9.8789	9.48	9.5	2015	9.5	down	down	correct
WELL.US	Welltower Inc	20190123	73.25	74.2	72.95	74.17	1631043	65.6648	up	up	correct
WES.US	Western Midstream Partners LP	20190123	30.67	31	30.38	30.64	245961	22.8318	down	down	correct
WEX.US	WEX Inc	20190123	159.68	159.95	154.87	157.8	413991	157.8	down	up	incorrect
WF.US	Woori Financial Group Inc	20190123	39.52	39.65	35.45	36.25	12321	32.703	down	down	correct
WFC.US	Wells Fargo & Company	20190123	50	50.32	49.495	50.12	16806655	45.7003	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190123	53.3	53.3	53.3	53.3	0	51.5613
WGO.US	Winnebago Industries Inc	20190123	29.94	30.25	28.33	28.93	750172	28.1627	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190123	48.77	49.06	48.09	48.57	681600	46.4015	down	down	correct
WHD.US	Cactus Inc	20190123	31.68	31.96	31.01	31.24	346459	30.4219	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190123	37.63	38.78	37.51	38.24	37209	30.3185	up	down	incorrect
WHR.US	Whirlpool Corporation	20190123	125.53	126.51	118.69	119.83	1266059	109.2629	down	down	correct
WIA.US	Western Asset Inflation	20190123	10.79	10.84	10.74	10.74	53957	8.6634	down	down	correct
WIT.US	Wipro Limited	20190123	5.37	5.44	5.365	5.43	1012585	4.0386	up	down	incorrect
WIW.US	Western Asset Inflation	20190123	10.46	10.47	10.37	10.37	93985	9.0106	down	down	correct
WK.US	Workiva Inc	20190123	38.14	39	38.14	38.87	159475	38.87	up	up	correct
WLK.US	Westlake Chemical Corporation	20190123	74.93	75.32	72.31	72.5	842931	69.1562	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190123	22.81	22.91	22.5	22.72	34463	17.7499	down	down	correct
WM.US	Waste Management Inc	20190123	94.97	95.15	94.47	94.91	1297450	89.9625	down	down	correct
WMB.US	The Williams Companies Inc	20190123	26.31	26.36	25.55	25.82	7168347	21.0248	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190123	9.44	9.59	9.41	9.56	419545	7.6377	up	up	correct
WMK.US	Weis Markets Inc	20190123	49.16	49.72	48.95	49.51	67477	45.7714	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190123	24.91	24.95	24.44	24.63	223572	23.2722	down	down	correct
WMT.US	Walmart Inc	20190123	98.87	99.35	97.53	98.71	8345750	93.6723	down	down	correct
WNC.US	Wabash National Corporation	20190123	15.04	15.07	14.73	14.85	401548	13.8876	down	down	correct
WNS.US	WNS (Holdings) Limited	20190123	47.13	48.225	47.05	47.4	290269	47.4	up	up	correct
WOLF.US	Wolfspeed Inc	20190123	47.4	48.07	47	47.51	921660	47.51	up	up	correct
WOR.US	Worthington Industries Inc	20190123	37.49	37.97	36.5	36.65	191700	34.1306	down	down	correct
WOW.US	WideOpenWest Inc	20190123	7.66	7.86	7.47	7.58	249652	7.58	down	down	correct
WPC.US	W. P. Carey Inc	20190123	69.89	70.25	69.64	70.11	1145842	59.9094	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20190123	18.82	18.91	18.67	18.86	1262729	18.1399	up	down	incorrect
WPP.US	WPP plc	20190123	57.29	57.38	56.35	56.96	87249	48.4383	down	down	correct
WRB.US	W. R. Berkley Corporation	20190123	74.71	75.54	74.58	75.43	315031	47.3988	up	down	incorrect
WRE.US	Washington Real Estate Investment Trust	20190123	24.1	24.25	23.87	23.99	284428	20.9758	down	down	correct
WRI.US	Weingarten Realty Investors	20190123	27.03	27.09	26.77	26.99	554799	23.1616	down	down	correct
WRK.US	WestRock Company	20190123	41.61	41.826	40.57	41.03	2034494	37.2136	down	down	correct
WSM.US	Williams	20190123	51	52.13	50.56	51.51	1849323	47.9335	up	up	correct
WSO.US	Watsco Inc	20190123	144.81	146.65	143.24	144.51	177259	131.2173	down	down	correct
WSR.US	Whitestone REIT	20190123	14.02	14.07	13.82	13.89	179836	11.3851	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190123	104.93	106.58	104.31	104.7	244832	103.7852	down	down	correct
WTI.US	W&T Offshore Inc	20190123	5.35	5.3899	5.13	5.26	1792002	5.26	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190123	882.26	894	882.26	893.61	13852	890.7926	up	up	correct
WTRG.US	Essential Utilities Inc	20190123	33.93	34.61	33.92	34.53	559733	32.3294	up	up	correct
WTS.US	Watts Water Technologies Inc	20190123	72.18	72.38	70.46	70.67	118472	68.8252	down	down	correct
WTTR.US	Select Energy Services Inc	20190123	8.54	8.55	8.09	8.15	378144	8.15	down	down	correct
WU.US	The Western Union Company	20190123	18.14	18.24	17.93	18.07	3888854	16.029	down	up	incorrect
WWE.US	World Wrestling Entertainment Inc	20190123	80.94	82.36	79.54	81.13	779180	78.9879	up	up	correct
WWW.US	Wolverine World Wide Inc	20190123	33.89	34.47	33.6	34.09	531390	32.7728	up	up	correct
WY.US	Weyerhaeuser Company	20190123	24.64	24.94	24.19	24.29	4492441	21.935	down	down	correct
X.US	United States Steel Corporation	20190123	21	21.054	20.31	20.63	5986160	20.1933	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190123	8.24	8.43	8.24	8.4	30899	6.1361	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190123	18.07	18.25	17.92	18.01	621617	16.6473	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190123	4.48	4.63	4.46	4.59	93022	3.91	up	down	incorrect
XOM.US	Exxon Mobil Corporation	20190123	72.01	72.2966	70.93	71.3	13187220	59.3591	down	down	correct
XPO.US	XPO Logistics Inc	20190123	63.2805	63.2842	59.8921	61.1015	1791582	35.5655	down	down	correct
XPRO.US	Frank’s International NV	20190123	35.04	35.04	33	33.06	44600	33.06	down	up	incorrect
XYF.US	X Financial	20190123	5.01	5.17	5.01	5.03	9535	14.8298	up	up	correct
XYL.US	Xylem Inc	20190123	69.51	69.585	67.71	68.39	1095127	66.0216	down	down	correct
Y.US	Alleghany Corporation	20190123	619.51	625.22	611.98	618.99	55780	605.7981	down	down	correct
YELP.US	Yelp Inc	20190123	35.62	36.27	35.2	35.47	1246991	35.47	down	up	incorrect
YETI.US	YETI Holdings Inc	20190123	17.24	17.7	17.1801	17.53	1087218	17.53	up	up	correct
YEXT.US	Yext Inc	20190123	14.35	14.48	13.88	14.03	498314	14.03	down	down	correct
YPF.US	YPF Sociedad Anónima	20190123	15.45	15.45	14.87	15.26	740755	15.1425	down	up	incorrect
YRD.US	Yiren Digital Ltd	20190123	10.88	10.9542	10.65	10.68	159306	10.68	down	down	correct
YUM.US	Yum! Brands Inc	20190123	92.72	93.535	91.98	92.78	1551714	88.0572	up	up	correct
YUMC.US	Yum China Holdings Inc	20190123	35	35.12	33.82	34.24	1851600	33.4149	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190123	104.44	105.68	103.94	104.78	887916	102.5263	up	up	correct
ZEN.US	Zendesk Inc	20190123	64.77	66.82	63.8	64.4	1495873	64.4	down	down	correct
ZEPP.US	Zepp Health Corporation	20190123	10.5	10.82	10.29	10.82	72201	10.82	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190123	33.66	33.71	33.33	33.46	16269	33.1572	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190123	17.32	17.48	16.95	17.05	2683916	16.5059	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190123	9.6	9.71	9.54	9.69	100734	7.2955	up	up	correct
ZTS.US	Zoetis Inc	20190123	84.08	84.77	83.23	83.69	2073840	82.3956	down	up	incorrect
ZUO.US	Zuora Inc	20190123	21.5	21.64	19.92	20.43	1029089	20.43	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20190123	25.02	25.22	24.04	24.37	898600	23.9857	down	down	correct
ZYME.US	Zymeworks Inc	20190123	15.75	15.92	15.67	15.79	66591	15.79	up	down	incorrect