CollectAI

close-nyse_stocks

2019/01/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190124	71.46	72.2	71.39	72.18	1509599	70.7061	up	down	incorrect
AA.US	Alcoa Corporation	20190124	28.15	28.53	27.6599	27.96	3021970	27.8991	down	down	correct
AAP.US	Advance Auto Parts Inc	20190124	164.5	164.97	155.64	156.31	1297964	152.4787	down	down	correct
AAT.US	American Assets Trust Inc	20190124	40.69	41.055	40.33	40.82	148318	37.4	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20190124	29.75	30.25	29.75	30.01	268913	23.2879	up	up	correct
ABB.US	ABB Ltd	20190124	19.02	19.19	18.93	18.95	3406975	16.9542	down	down	correct
ABBV.US	AbbVie Inc	20190124	88.33	88.44	85.1	85.88	8372609	74.3986	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190124	79.3	79.95	78.3	78.7	670020	74.7151	down	down	correct
ABEV.US	Ambev S.A	20190124	4.49	4.56	4.46	4.48	29604600	4.0744	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190124	69.33	69.7	68.21	68.92	247463	68.92	down	down	correct
ABM.US	ABM Industries Incorporated	20190124	34.65	34.65	33.62	33.96	469626	32.1741	down	down	correct
ABT.US	Abbott Laboratories	20190124	70	71	69.32	70.86	6438033	67.8909	up	up	correct
AC.US	Associated Capital Group Inc	20190124	39.93	41.094	38.65	39.94	7578	39.116	up	up	correct
ACA.US	Arcosa Inc	20190124	28.66	29.25	28.64	29	268268	28.637	up	up	correct
ACC.US	American Campus Communities Inc	20190124	44.04	44.2	43.79	44.05	542421	38.656	up	up	correct
ACCO.US	ACCO Brands Corporation	20190124	8.71	8.805	8.6	8.68	609121	7.8538	down	down	correct
ACEL.US	WS	20190124	10.1	10.12	10.1	10.11	158169	8.7377	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190124	8.87	8.99	8.84	8.99	15779	8.99	up	up	correct
ACM.US	AECOM	20190124	29.6	30.12	29.5965	30.01	530831	30.01	up	up	correct
ACN.US	Accenture plc	20190124	148.81	150.31	148.67	150.15	1947456	144.1549	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20190124	13.93	14.155	13.8864	14.11	201383	10.5319	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190124	20.64	20.77	20.54	20.68	45844	13.8038	up	up	correct
ADM.US	Archer	20190124	43.5	44.05	43.48	43.67	2180995	39.8435	up	up	correct
ADNT.US	Adient plc	20190124	17.79	18.965	17.58	18.89	1422000	18.89	up	up	correct
ADT.US	ADT Inc	20190124	7	7.2	6.9	7.06	1354480	6.1641	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190124	13.57	13.59	13.39	13.46	400239	9.975	down	down	correct
AEE.US	Ameren Corporation	20190124	68.23	68.82	67.485	68.75	1101856	63.5901	up	up	correct
AEG.US	Aegon N.V	20190124	5.13	5.15	5.085	5.13	1277709	4.4607
AEM.US	Agnico Eagle Mines Limited	20190124	39.1	39.705	39.1	39.6	493380	37.6727	up	down	incorrect
AENZ.US	Aenza S.A.A	20190124	3.0755	3.11	3.01	3.07	43503	3.07	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190124	20.24	20.335	20	20.22	2338679	18.5556	down	down	correct
AER.US	AerCap Holdings N.V	20190124	45.18	46.21	45.18	45.69	1093613	45.69	up	down	incorrect
AES.US	The AES Corporation	20190124	15.9	15.92	15.73	15.9	4707983	14.5261
AFB.US	AllianceBernstein National Municipal Income Fund	20190124	12.56	12.67	12.56	12.67	207123	11.593	up	up	correct
AFG.US	American Financial Group Inc	20190124	95.31	95.955	94.84	95.02	396343	70.1065	down	down	correct
AFI.US	Armstrong Flooring Inc	20190124	12.84	13.17	12.745	13.14	71864	13.14	up	up	correct
AFL.US	Aflac Incorporated	20190124	47.46	47.81	47.29	47.33	2730104	44.0142	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190124	14.46	14.485	14.38	14.4	162788	11.6396	down	down	correct
AG.US	First Majestic Silver Corp	20190124	5.18	5.38	5.13	5.26	4398929	5.2541	up	down	incorrect
AGCO.US	AGCO Corporation	20190124	61.46	62.09	61.46	61.69	401726	58.6873	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190124	9.35	9.45	9.35	9.39	48986	7.5425	up	down	incorrect
AGI.US	Alamos Gold Inc	20190124	3.83	3.945	3.83	3.87	1337723	3.7581	up	up	correct
AGO.US	Assured Guaranty Ltd	20190124	39.72	40.249	39.72	40.16	347271	38.0606	up	up	correct
AGR.US	Avangrid Inc	20190124	49.51	49.75	49.06	49.67	326579	44.6315	up	up	correct
AGRO.US	Adecoagro S.A	20190124	7.34	7.42	7.25	7.26	222484	7.26	down	down	correct
AGS.US	PlayAGS Inc	20190124	25.66	25.88	25.48	25.69	65005	25.69	up	up	correct
AGX.US	Argan Inc	20190124	40.65	41.62	40.62	41.6	148376	37.4311	up	up	correct
AHT.US	PI	20190124	21.06	21.396	21	21.03	38999	18.1584	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190124	22.85	22.86	22.85	22.86	401	18.5432	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20190124	14.16	14.24	14.02	14.12	259257	11.3126	down	down	correct
AIN.US	Albany International Corp	20190124	66.94	68.45	66.8572	68.11	78767	65.801	up	up	correct
AIR.US	AAR Corp	20190124	37.06	37.24	36.94	37.11	137396	36.6179	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190124	56.3	57.69	54.865	55.32	537796	52.2832	down	down	correct
AIV.US	Apartment Investment and Management Company	20190124	5.0963	5.1329	5.0437	5.1114	771235	4.5742	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190124	23.3787	23.3787	23.3787	23.3787	411	19.9974
AIZ.US	Assurant Inc	20190124	95.61	96.525	95.42	96.35	347229	91.1105	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190124	73.62	73.8	73.22	73.51	1192242	69.9148	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190124	38.89	39.83	38.7	39.5	1276791	35.5938	up	up	correct
AJX.US	Great Ajax Corp	20190124	12.69	12.79	12.67	12.79	17357	10.0735	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190124	24.3557	24.3557	24.35	24.35	734	19.8603	down	down	correct
AKO.US	B	20190124	23.36	24.16	23.34	23.82	3711	20.8496	up	up	correct
AKR.US	Acadia Realty Trust	20190124	26.47	26.72	26.35	26.56	302588	24.3927	up	up	correct
ALB.US	Albemarle Corporation	20190124	73.97	75.19	73.65	74.02	1660319	70.751	up	up	correct
ALE.US	ALLETE Inc	20190124	76.38	76.93	75.49	76.83	123549	69.006	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190124	21.83	22.1497	21.81	22.05	243825	20.3114	up	up	correct
ALG.US	Alamo Group Inc	20190124	85.72	86.905	85.05	86.8	79427	85.7596	up	up	correct
ALIN.US	PE	20190124	18.4	18.4	17.7	17.89	59979	13.5169	down	down	correct
ALK.US	Alaska Air Group Inc	20190124	65.72	66.6	65.38	65.78	1984588	64.0051	up	up	correct
ALL.US	The Allstate Corporation	20190124	85.83	86.58	85.44	86.25	2086578	80.6133	up	down	incorrect
ALLE.US	Allegion plc	20190124	82.69	83.22	82.37	83	422252	80.2555	up	up	correct
ALLY.US	PA	20190124	25.7955	25.9	25.7955	25.89	54530	25.89	up	up	correct
ALP.US	PQ	20190124	24.9403	25.05	24.9202	24.9785	81559	21.6681	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190124	47.97	48.07	47.64	47.79	741400	45.4228	down	down	correct
ALV.US	Autoliv Inc	20190124	77.48	78.575	77.15	78.31	583663	73.326	up	down	incorrect
ALX.US	Alexander's Inc	20190124	316.3	316.62	316	316.62	5636	263.4968	up	down	incorrect
AM.US	Antero Midstream Corporation	20190124	12.5	12.88	12.38	12.81	1337303	8.2619	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190124	18.21	18.41	18.09	18.29	137397	18.29	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20190124	13.81	14.27	13.741	14.25	593531	13.1714	up	up	correct
AMCR.US	Amcor plc	20190124	9.69	9.69	9.69	9.69	0	8.4426
AME.US	AMETEK Inc	20190124	70.71	71.24	70.45	71.2	1004540	69.7813	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190124	106.29	108.1053	106.29	107.75	467857	105.7552	up	up	correct
AMH.US	PH	20190124	23.17	23.17	22.92	23.1	8102	19.3704	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190124	63.29	63.64	62.52	63.6	192223	63.6	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190124	15.57	15.66	15.45	15.66	9816	14.5253	up	up	correct
AMP.US	Ameriprise Financial Inc	20190124	118.36	120.915	118.3	119.78	882935	111.593	up	up	correct
AMPY.US	Amplify Energy Corp	20190124	9.61	9.77	9.5	9.75	213743	9.75	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190124	64.37	64.3775	62.5	63.88	91229	63.88	down	up	incorrect
AMRC.US	Ameresco Inc	20190124	14.67	14.75	14.56	14.74	44713	14.74	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20190124	12.45	12.64	11.91	11.99	906301	11.99	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190124	164.81	165.8424	164.11	165.65	1275899	156.6094	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190124	15.89	15.99	15.58	15.68	2074089	14.5532	down	down	correct
AN.US	AutoNation Inc	20190124	36.52	37.07	36.2316	36.81	878415	36.81	up	down	incorrect
ANET.US	Arista Networks Inc	20190124	222.53	226.9	222.53	226.45	1629000	56.6125	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190124	20.09	20.43	19.89	20.39	1426139	19.1991	up	up	correct
ANH.US	PC	20190124	24.501	24.501	24.4763	24.4763	563	20.6	down	down	correct
ANTM.US	Anthem Inc	20190124	268.51	269.33	264.45	265.6	1746908	255.9583	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190124	7.9	7.96	7.88	7.93	535943	6.3324	up	up	correct
AON.US	Aon plc	20190124	153.85	154.6	152.99	153.91	998339	149.8598	up	down	incorrect
AOS.US	A. O. Smith Corporation	20190124	46.36	46.85	46.13	46.4	1861242	43.8745	up	up	correct
AP.US	Ampco	20190124	3.89	3.9	3.62	3.68	70606	3.68	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20190124	22.76	23.16	22.76	22.9	286674	16.8314	up	up	correct
APD.US	Air Products and Chemicals Inc	20190124	155.47	156.81	154.78	156.5	1007753	147.4583	up	up	correct
APH.US	Amphenol Corporation	20190124	83.82	85.33	82.92	85.22	4483944	41.3902	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190124	15.39	15.425	15.2884	15.32	878956	13.9956	down	down	correct
APO.US	PB	20190124	24.33	24.45	24.25	24.45	25909	20.4119	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190124	1.36	1.37	1.31	1.36	83364	20.4
APTS.US	Preferred Apartment Communities Inc	20190124	16.45	16.45	16.07	16.13	147114	12.7775	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190124	10.66	10.84	10.66	10.82	344371	9.6021	up	down	incorrect
AQNA.US	AQNA	20190124	25.71	25.79	25.53	25.65	15399	21.5271	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190124	10.14	10.31	10.13	10.27	515314	10.27	up	up	correct
AR.US	Antero Resources Corporation	20190124	10	10.14	9.78	10	6358658	10
ARC.US	ARC Document Solutions Inc	20190124	2.61	2.68	2.43	2.45	145497	2.3245	down	down	correct
ARCH.US	Arch Resources Inc	20190124	86.51	86.98	85.4811	85.52	99158	82.5652	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190124	8.37	8.78	8.35	8.78	1080882	8.1766	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190124	14.32	14.4	14.28	14.34	130388	11.1661	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190124	123.67	123.91	122.78	123.25	428960	114.6911	down	down	correct
ARES.US	Ares Management Corporation	20190124	20.58	20.87	20.36	20.65	514509	18.3957	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190124	25.0952	25.1595	25.0801	25.0801	2276	20.7368	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20190124	64.34	64.45	63.17	63.5	93900	59.0851	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20190124	17.64	17.74	17.58	17.71	702943	12.8809	up	up	correct
ARL.US	American Realty Investors Inc	20190124	12.76	12.76	12.76	12.76	340	12.76
ARLO.US	Arlo Technologies Inc	20190124	7.32	7.46	6.95	7.04	1535181	7.04	down	down	correct
ARMK.US	Aramark	20190124	31.93	32.27	31.73	31.99	1833399	30.7447	up	up	correct
AROC.US	Archrock Inc	20190124	8.99	9.28	8.95	9.14	630786	7.3945	up	up	correct
ARW.US	Arrow Electronics Inc	20190124	73.35	74.78	73.05	74.01	328065	74.01	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190124	9.3	9.39	9.27	9.34	50616	9.303	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190124	5.53	5.65	5.37	5.61	151658	5.5641	up	up	correct
ASG.US	Liberty All	20190124	4.85	4.85	4.78	4.8	190617	3.6958	down	down	correct
ASGN.US	ASGN Incorporated	20190124	60.15	61.51	60.15	61.46	330102	61.46	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190124	76.42	76.6	74.99	75.66	1180189	72.5414	down	down	correct
ASIX.US	AdvanSix Inc	20190124	28.89	29.41	28.86	29.1	79574	29.0243	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190124	2.68	2.82	2.6617	2.71	21369	2.71	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190124	178.83	181.2	178.83	179.96	62059	170.049	up	down	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20190124	3.75	3.855	3.75	3.81	944716	3.4481	up	up	correct
ATCO.US	PI	20190124	23.31	23.59	23.265	23.4973	16992	18.4185	up	up	correct
ATEN.US	A10 Networks Inc	20190124	6.55	6.75	6.54	6.59	340758	6.5701	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20190124	49.04	49.37	48.54	49.07	249010	49.07	up	up	correct
ATHM.US	Autohome Inc	20190124	74.39	75.01	72.645	73.33	660652	72.0297	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190124	26.28	26.34	25.49	25.64	1405717	25.64	down	down	correct
ATKR.US	Atkore Inc	20190124	21.48	21.98	21.48	21.68	169864	21.68	up	up	correct
ATO.US	Atmos Energy Corporation	20190124	96.43	97.08	95.74	96.67	683302	90.8034	up	up	correct
ATR.US	AptarGroup Inc	20190124	97.25	98.06	96.71	97.13	135290	93.6916	down	down	correct
ATTO.US	Atento S.A	20190124	4.1	4.155	4.04	4.09	102739	20.5608	down	down	correct
ATUS.US	Altice USA Inc	20190124	18.69	18.98	18.48	18.91	6465260	18.91	up	up	correct
AU.US	AngloGold Ashanti Limited	20190124	12.6	12.73	12.58	12.66	2037909	12.2061	up	up	correct
AUD.US	Audacy Inc	20190124	7.05	7.09	6.96	7.07	498455	6.7348	up	up	correct
AUST.US	Austin Gold Corp.	20190124	15.33	15.34	15.33	15.34	988	15.34	up	up	correct
AUY.US	Yamana Gold Inc	20190124	2.35	2.43	2.35	2.41	6294657	2.3064	up	up	correct
AVA.US	Avista Corporation	20190124	40.87	41.055	39.92	40.8	1692631	36.3144	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190124	6.55	6.71	6.55	6.7	207622	5.7406	up	up	correct
AVB.US	AvalonBay Communities Inc	20190124	184.77	185.35	183	184.95	429144	169.5659	up	up	correct
AVD.US	American Vanguard Corporation	20190124	16.97	17.32	16.94	17.24	65968	17.0244	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190124	13.7	13.78	13.64	13.65	129264	10.101	down	down	correct
AVLR.US	Avalara Inc	20190124	39.72	40.49	39.655	40.1	384755	39.7226	up	up	correct
AVNS.US	Avanos Medical Inc	20190124	44.17	44.98	43.855	44.87	229781	44.87	up	up	correct
AVNT.US	Avient Corporation	20190124	31.07	31.72	30.94	31.3	545645	29.0855	up	down	incorrect
AVY.US	Avery Dennison Corporation	20190124	95.67	96.62	95.16	95.98	478495	91.1315	up	up	correct
AVYA.US	Avaya Holdings Corp	20190124	14.57	14.75	14.52	14.61	900320	14.61	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190124	11	11.05	10.95	10.96	420427	8.9722	down	down	correct
AWI.US	Armstrong World Industries Inc	20190124	64.44	65.42	64.3	65.29	176200	63.5034	up	up	correct
AWK.US	American Water Works Company Inc	20190124	94.38	94.805	93.5244	94.64	499309	90.2297	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20190124	5.47	5.49	5.45	5.46	234771	4.241	down	down	correct
AWR.US	American States Water Company	20190124	65.52	66.68	65.01	66.58	158475	63.4987	up	down	incorrect
AX.US	Axos Financial Inc	20190124	27.3	28	27.3	27.79	698710	27.79	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190124	14.2	14.48	14.08	14.38	1274045	14.38	up	up	correct
AXP.US	American Express Company	20190124	99.69	100.54	99.38	99.72	3415966	95.8331	up	up	correct
AXR.US	AMREP Corporation	20190124	6.5899	6.84	6.5501	6.84	3170	6.84	up	up	correct
AXS.US	PE	20190124	23.13	23.2	23	23.1	56815	19.8436	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190124	25.05	25.61	24.99	25.38	2245600	25.38	up	up	correct
AYI.US	Acuity Brands Inc	20190124	115.21	118.35	115.21	117.35	246663	116.0051	up	down	incorrect
AYX.US	Alteryx Inc	20190124	71.2	71.5	70.29	70.49	875504	70.49	down	down	correct
AZO.US	AutoZone Inc	20190124	831.75	836.79	811.03	814.79	341495	814.79	down	down	correct
AZRE.US	Azure Power Global Limited	20190124	9.2	9.5237	9.2	9.3365	3435	9.3365	up	up	correct
AZUL.US	Azul S.A	20190124	28.5	29.03	28.34	28.5	308271	28.5
AZZ.US	AZZ Inc	20190124	44.04	44.86	44.04	44.28	154844	42.1617	up	up	correct
B.US	Barnes Group Inc	20190124	56.35	57.24	56.2401	56.9	143716	54.6936	up	up	correct
BA.US	The Boeing Company	20190124	358.91	363.18	356.9	358.27	2801392	348.1298	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20190124	151.47	156	151.21	155.86	10997890	155.86	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190124	13.19	13.33	13.19	13.3	52334	11.9778	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190124	47.56	47.87	47.27	47.46	786793	45.262	down	down	correct
BAK.US	Braskem S.A	20190124	25.99	26.28	25.72	26.03	423613	20.6342	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190124	41.2478	41.3471	40.7713	41.2577	1245028	26.5251	up	up	correct
BANC.US	PE	20190124	25.5	25.52	25.231	25.4	9809	20.723	down	down	correct
BAP.US	Credicorp Ltd	20190124	234.96	238.57	232.98	234.73	199359	201.8318	down	up	incorrect
BAX.US	Baxter International Inc	20190124	69.7	70.125	69.38	69.95	2613361	67.489	up	up	correct
BB.US	BlackBerry Limited	20190124	7.75	7.8531	7.73	7.77	1932888	7.77	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190124	12.51	12.98	12.41	12.5	616947	12.1059	down	down	correct
BBD.US	Banco Bradesco S.A	20190124	9.3306	9.438	9.2769	9.405	18529392	6.8074	up	up	correct
BBDC.US	Barings BDC Inc	20190124	9.6	9.755	9.5966	9.71	119727	7.8953	up	up	correct
BBDO.US	Banco Bradesco S.A	20190124	10.23	10.23	10.07	10.08	5198	8.9025	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190124	14.12	14.16	14.06	14.15	17187	12.7272	up	up	correct
BBL.US	BHP Group	20190124	40.8	41.1	40.75	40.85	1049759	32.9385	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190124	21.85	21.93	21.76	21.81	118845	18.5151	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190124	33	33.13	32.78	32.78	7128	32.1419	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190124	5.93	5.95	5.865	5.93	3311732	5.1794
BBW.US	Build	20190124	5.24	5.35	5.14	5.21	24251	4.9062	down	down	correct
BBWI.US	Bath Body Works Inc	20190124	22.0957	22.4715	21.9098	22.4352	3140790	20.4498	up	up	correct
BBY.US	Best Buy Co. Inc	20190124	57.46	57.7	56.72	57.6	1757775	53.168	up	up	correct
BCC.US	Boise Cascade Company	20190124	24.99	25.77	24.99	25.62	311709	21.6778	up	up	correct
BCE.US	BCE Inc	20190124	41.76	41.885	41.57	41.86	823257	35.2605	up	up	correct
BCH.US	Banco de Chile	20190124	30.8	31.07	30.4773	30.75	28683	27.399	down	down	correct
BCO.US	The Brink's Company	20190124	70.34	71.23	70	70.83	291502	68.6974	up	up	correct
BCS.US	Barclays PLC	20190124	8.44	8.5	8.39	8.48	2445048	7.6804	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190124	7.64	7.71	7.63	7.69	204186	6.39	up	up	correct
BDC.US	Belden Inc	20190124	49.45	52.21	49	51.91	306204	51.2496	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190124	8.28	8.29	8.19	8.2	632984	6.4201	down	down	correct
BDN.US	Brandywine Realty Trust	20190124	14.5	14.72	14.43	14.62	2945015	12.4013	up	up	correct
BDX.US	Becton Dickinson and Company	20190124	238.64	241.02	237.59	240.72	818805	231.4262	up	up	correct
BE.US	Bloom Energy Corporation	20190124	12.13	12.155	11.4	11.58	663601	11.58	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190124	11.34	11.49	11.12	11.15	354381	7.1964	down	down	correct
BEN.US	Franklin Resources Inc	20190124	30.97	31.375	30.97	31.33	1821906	27.9145	up	up	correct
BERY.US	Berry Global Group Inc	20190124	50.24	50.63	50.01	50.59	841604	50.59	up	up	correct
BEST.US	BEST Inc	20190124	4.85	4.92	4.5	4.61	947100	4.61	down	down	correct
BF.US	B	20190124	46.42	46.42	45.44	45.61	1490069	44.6237	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190124	115.14	115.86	114.87	115.2	201500	115.2	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190124	12.83	12.95	12.83	12.9	111917	11.2248	up	up	correct
BFS.US	Saul Centers Inc	20190124	51.83	51.95	50.843	51.78	10001	44.8218	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20190124	12.45	12.45	12.36	12.39	148280	11.1062	down	down	correct
BG.US	Bunge Limited	20190124	52.38	53.83	52.33	53.09	2129500	47.8363	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190124	17.15	17.2399	16.97	17.03	94380	12.9719	down	up	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190124	8.64	8.66	8.58	8.58	67327	2.06	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190124	11.47	11.5	11.4	11.41	297352	9.233	down	down	correct
BGS.US	B&G Foods Inc	20190124	27.56	27.83	26.79	27.08	954418	21.7551	down	up	incorrect
BGSF.US	BGSF Inc	20190124	22.74	22.74	22.22	22.62	23211	20.0292	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20190124	11.98	11.98	11.94	11.98	108293	9.8381
BGY.US	BlackRock Enhanced International Dividend Trust	20190124	5.32	5.33	5.27	5.29	201473	4.3312	down	down	correct
BH.US	Biglari Holdings Inc	20190124	118.71	120.8	115.74	118.77	8525	118.77	up	up	correct
BHC.US	Bausch Health Companies Inc	20190124	23.25	23.63	23.14	23.33	3128238	23.33	up	up	correct
BHE.US	Benchmark Electronics Inc	20190124	23.4	24.04	23.4	23.88	219955	22.2933	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190124	12.76	12.9	12.75	12.88	152811	10.9822	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190124	27.25	27.86	26.02	26.86	519632	24.3494	down	down	correct
BHP.US	BHP Group	20190124	46.49	46.79	46.49	46.62	1105021	38.5793	up	up	correct
BHR.US	PD	20190124	9.88	10.11	9.82	10.04	118093	2.5344	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190124	15.23	15.3195	15.22	15.312	1265	13.8741	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190124	35.09	35.67	34.37	34.52	154470	34.52	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190124	10.46	10.49	10.39	10.42	128726	9.4336	down	down	correct
BIG.US	Big Lots Inc	20190124	32.38	32.5	31.83	31.97	493299	28.5426	down	down	correct
BIO.US	Bio	20190124	237	239.03	236.29	237.07	146736	237.07	up	up	correct
BIT.US	BlackRock Multi	20190124	15.96	15.9965	15.9	15.95	222031	12.348	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190124	24.72	25.5	24.53	25.27	935523	25.27	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190124	52.86	53.76	52.77	53.71	6002518	49.4171	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190124	8	8.2	7.97	8.17	756570	8.17	up	up	correct
BKE.US	The Buckle Inc	20190124	17.42	17.56	17.29	17.48	258853	12.3523	up	down	incorrect
BKH.US	Black Hills Corporation	20190124	65.39	65.45	64.265	65.03	330643	59.0768	down	down	correct
BKI.US	Black Knight Inc	20190124	48.27	48.375	47.43	47.7	528498	47.7	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190124	13.85	13.86	13.84	13.86	15084	12.1197	up	down	incorrect
BKT.US	BlackRock Income Trust Inc	20190124	5.81	5.81	5.77	5.79	43338	4.7979	down	down	correct
BKU.US	BankUnited Inc	20190124	33.48	34.32	33.48	33.98	933038	31.3202	up	up	correct
BLD.US	TopBuild Corp	20190124	48.92	49.8499	48.56	49.51	216404	49.51	up	up	correct
BLDR.US	Builders FirstSource Inc	20190124	12.09	12.62	11.96	12.6	463203	12.6	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190124	14	14.1	13.94	14.1	135975	12.2586	up	up	correct
BLK.US	BlackRock Inc	20190124	407.91	411.33	401.8017	406.56	838386	377.2752	down	up	incorrect
BLL.US	Ball Corporation	20190124	51.11	51.76	50.64	50.86	3401403	49.6643	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190124	14.05	14.0606	14.02	14.05	96331	11.3613
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190124	18.63	18.82	18.375	18.42	47609	14.7944	down	down	correct
BMA.US	Banco Macro S.A	20190124	54.99	55.81	53.45	53.98	293654	51.4534	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190124	39.07	39.07	37.7741	38.77	27807	32.855	down	down	correct
BMI.US	Badger Meter Inc	20190124	51.81	52.9	51.73	52.79	90729	51.2799	up	up	correct
BML.US	PL	20190124	20.91	21.24	20.91	21.24	22957	18.6647	up	up	correct
BMO.US	Bank of Montreal	20190124	72.1	72.63	71.98	72.54	367633	63.3563	up	up	correct
BMY.US	Bristol	20190124	48.75	50.5	48.3	49.02	20224520	44.9115	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190124	5.4	5.64	5.4	5.59	220338	5.59	up	up	correct
BNS.US	The Bank of Nova Scotia	20190124	54.94	55.14	54.63	55.05	591955	47.603	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190124	12.52	12.56	12.46	12.52	25470	11.0038
BOE.US	BlackRock Enhanced Global Dividend Trust	20190124	10.08	10.135	10.04	10.05	260236	8.3393	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190124	21.67	21.855	21.29	21.8	417744	21.8	up	up	correct
BOX.US	Box Inc	20190124	19.51	19.91	19.45	19.85	1133034	19.85	up	up	correct
BP.US	BP p.l.c	20190124	39.9	40.36	39.84	40.11	4760850	33.2538	up	up	correct
BPMP.US	BP Midstream Partners LP	20190124	16.39	16.57	16.1866	16.26	290963	11.9968	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190124	24.6	25	24.11	24.17	152886	20.6068	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190124	100.19	100.88	99.8	100.8	401838	95.8541	up	up	correct
BRC.US	Brady Corporation	20190124	45.4	46.12	45.145	45.29	518973	43.151	down	down	correct
BRFS.US	BRF S.A	20190124	6.35	6.46	6.35	6.45	3545428	6.45	up	up	correct
BRK.US	B	20190124	199.75	201.6	199.75	201.02	4074934	201.02	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190124	10.07	10.09	10.036	10.08	1801406	8.6155	up	up	correct
BRO.US	Brown & Brown Inc	20190124	28.34	28.46	28.13	28.31	1494443	27.6064	down	down	correct
BRSP.US	Brightspire Capital Inc	20190124	15.63	15.73	15.38	15.62	162800	12.9393	down	up	incorrect
BRT.US	BRT Apartments Corp	20190124	13.62	13.735	12.5	12.73	73146	10.5787	down	down	correct
BRW.US	Voya Prime Rate Trust	20190124	4.67	4.68	4.645	4.65	776724	4.1322	down	down	correct
BRX.US	Brixmor Property Group Inc	20190124	16.17	16.32	16.09	16.21	1525200	14.1152	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190124	21.45	21.66	21.45	21.6	4655	18.6188	up	up	correct
BSAC.US	Banco Santander	20190124	31.68	32.09	31.54	31.78	149444	27.9114	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190124	12.786	12.9222	12.6498	12.786	1470461	10.8815
BSIG.US	BrightSphere Investment Group Inc	20190124	12.22	12.53	12.22	12.33	446366	11.5558	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20190124	16.27	16.48	16.15	16.35	117674	12.6453	up	down	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190124	7.08	7.2	7.075	7.17	1577539	6.5968	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190124	29.61	30.0699	29.5491	30	79214	23.9438	up	up	correct
BTA.US	BlackRock Long	20190124	11.39	11.479	11.38	11.46	21886	9.9437	up	up	correct
BTCM.US	BIT Mining Limited	20190124	13.31	13.49	13.1	13.17	50133	13.17	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20190124	32	32.02	31.24	31.48	4708185	25.1403	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190124	33.38	33.61	33.25	33.56	46612	27.3591	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190124	21.62	21.7	21.61	21.69	125307	19.829	up	down	incorrect
BTU.US	Peabody Energy Corporation	20190124	34.59	35.13	34.4	34.97	638914	32.0254	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20190124	11.72	11.77	11.7172	11.73	164959	9.6053	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190124	19.96	20.21	19.96	20.07	26969	16.6677	up	up	correct
BURL.US	Burlington Stores Inc	20190124	169.27	170.37	166.76	167.22	348500	167.22	down	up	incorrect
BV.US	BrightView Holdings Inc	20190124	14.22	14.7	14.03	14.67	466600	14.67	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190124	30.55	30.8	30.25	30.55	64000	30.1643
BVN.US	Compañía de Minas Buenaventura S.A.A	20190124	15.24	15.49	15.0885	15.12	1145088	15.0377	down	down	correct
BWA.US	BorgWarner Inc	20190124	39.3	40.13	39.1	40.11	1658046	38.0729	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190124	10.99	11.05	10.99	11.03	29930	8.9984	up	down	incorrect
BWXT.US	BWX Technologies Inc	20190124	43.41	44.36	43.26	44.25	499400	42.4593	up	down	incorrect
BX.US	The Blackstone Group Inc	20190124	32.46	32.84	32.25	32.51	3083120	28.9745	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190124	26.24	26.84	25.79	26.35	61711	26.35	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190124	33.3	33.445	33.12	33.38	492463	26.4512	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190124	12.8	12.88	12.8	12.84	126424	10.7436	up	down	incorrect
BXP.US	Boston Properties Inc	20190124	120.1	121.27	119.24	121.07	518892	109.5559	up	up	correct
BY.US	Byline Bancorp Inc	20190124	17.51	17.625	17.265	17.35	59291	16.929	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20190124	25.61	26.17	25.575	25.98	1325110	25.7255	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190124	13.02	13.16	13	13.15	164300	11.5691	up	up	correct
BZH.US	Beazer Homes USA Inc	20190124	11.48	11.82	11.48	11.74	217088	11.74	up	up	correct
C.US	PN	20190124	26.71	26.71	26.54	26.56	109638	26.56	down	down	correct
CAAP.US	Corporación América Airports S.A	20190124	6.37	7.1695	6.37	6.88	338146	6.88	up	up	correct
CABO.US	Cable One Inc	20190124	848.8	861.78	848.8	858.15	12767	843.0451	up	up	correct
CACI.US	CACI International Inc	20190124	155	157.88	154.3301	156.04	185402	156.04	up	up	correct
CAE.US	CAE Inc	20190124	20.56	20.885	20.52	20.72	144307	20.378	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190124	19.17	19.29	19.17	19.24	78688	15.7234	up	up	correct
CAG.US	Conagra Brands Inc	20190124	21.15	21.43	20.96	21.15	7378151	19.2894
CAH.US	Cardinal Health Inc	20190124	48.8	49.13	48.26	48.52	1976102	43.6861	down	down	correct
CAI.US	PB	20190124	24.85	24.85	24.8199	24.82	1200	19.8442	down	up	incorrect
CAJ.US	Canon Inc	20190124	28.22	28.27	28.11	28.2	245066	25.3282	down	down	correct
CAL.US	Caleres Inc	20190124	28.5	28.71	28.26	28.66	145922	26.9838	up	down	incorrect
CALX.US	Calix Inc	20190124	10.6	10.82	10.48	10.75	425380	10.75	up	up	correct
CANG.US	Cango Inc	20190124	6.6732	7.1899	6.6732	7.02	2901	5.7988	up	up	correct
CAPL.US	CrossAmerica Partners LP	20190124	16.6	16.9413	16.53	16.53	42827	11.5662	down	down	correct
CARS.US	Cars.com Inc	20190124	25.2	25.47	25.12	25.34	284471	25.34	up	up	correct
CAT.US	Caterpillar Inc	20190124	131.41	132.99	131.2	132.73	3943630	124.2047	up	up	correct
CATO.US	The Cato Corporation	20190124	15.32	15.32	14.945	15.17	131935	13.2022	down	down	correct
CB.US	Chubb Limited	20190124	131.68	132.73	130.86	132.41	1270127	124.3129	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20190124	24.95	25.31	24.67	25.03	619588	23.2263	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190124	8.54	8.69	8.52	8.61	44891	6.9959	up	down	incorrect
CBL.US	PE	20190124	12.31	12.8	12.31	12.65	48923	12.65	up	up	correct
CBRE.US	CBRE Group Inc	20190124	43.18	44.23	43.12	44.06	1287195	44.06	up	up	correct
CBT.US	Cabot Corporation	20190124	45.21	45.95	44.93	45.37	145552	41.3719	up	up	correct
CBU.US	Community Bank System Inc	20190124	60.74	61.19	59.415	60.13	204736	55.7266	down	down	correct
CBX.US	NYSE LISTED TEST	20190124	4.53	4.53	4.52	4.52	4012	4.52	down	up	incorrect
CBZ.US	CBIZ Inc	20190124	20.01	20.16	19.94	20.05	110746	20.05	up	up	correct
CC.US	The Chemours Company	20190124	33.39	34.15	33.39	33.92	1003233	29.3558	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20190124	110.79	112.88	109.58	111.91	2990291	101.7662	up	up	correct
CCJ.US	Cameco Corporation	20190124	11.51	11.67	11.5	11.66	1263526	11.485	up	up	correct
CCK.US	Crown Holdings Inc	20190124	47.62	48.97	47.48	48.81	1651732	48.4339	up	down	incorrect
CCL.US	Carnival Corporation & plc	20190124	54.47	55.04	54.31	55.02	4879873	52.2248	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190124	3.49	3.5556	3.3	3.5	22567	3.5	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190124	5.26	5.4	5.1901	5.29	48082	5.29	up	up	correct
CCS.US	Century Communities Inc	20190124	20.6	21.33	20.6	21.24	270616	21.1122	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190124	27.19	27.6727	27.09	27.32	142237	22.3436	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20190124	37.6	38.97	37.45	38.89	223904	38.89	up	up	correct
CDE.US	Coeur Mining Inc	20190124	4.26	4.445	4.25	4.4	1383941	4.4	up	up	correct
CDR.US	PC	20190124	18.7	18.7652	18.5	18.7627	5039	14.9046	up	up	correct
CE.US	Celanese Corporation	20190124	93.27	95.74	93.27	95.68	1185300	89.6058	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190124	30.21	30.445	30.1	30.4	5805	29.8747	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190124	24.128	24.25	24.128	24.25	7943	22.2109	up	up	correct
CEIX.US	CONSOL Energy Inc	20190124	34.85	35.02	33.18	33.83	232206	33.83	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190124	7.1	7.75	7.1	7.75	44623	6.5739	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190124	61	61.1	60.2	60.45	56320	45.2198	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190124	8.02	8.02	7.92	7.98	182377	52.464	down	down	correct
CEPU.US	Central Puerto S.A	20190124	10.04	10.24	9.8311	10.18	170249	9.9261	up	up	correct
CEQP.US	P	20190124	9.2186	9.2186	9.2186	9.2186	925852	6.7745
CF.US	CF Industries Holdings Inc	20190124	42.12	42.25	40.98	41.26	2374130	37.759	down	down	correct
CFX.US	Colfax Corporation	20190124	23.25	24.19	23.25	24.16	1767120	24.16	up	up	correct
CFXA.US	Colfax Corporation	20190124	111.43	114.99	111.43	114.99	55300	102.7965	up	up	correct
CGA.US	China Green Agriculture Inc	20190124	0.5999	0.61	0.588	0.599	72326	7.188	down	down	correct
CGAU.US	Centerra Gold Inc	20190124	4.82	5	4.82	4.97	17000	4.7846	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190124	32.33	32.38	31.77	31.8	65446	28.2667	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190124	65.36	65.36	63.42	64.3	5222584	62.007	down	down	correct
CHE.US	Chemed Corporation	20190124	289.62	291.22	286.84	290.55	85407	287.9264	up	up	correct
CHGG.US	Chegg Inc	20190124	33.73	34.68	33.55	34.08	810349	34.08	up	up	correct
CHH.US	Choice Hotels International Inc	20190124	74.73	75.76	74.73	75.46	150760	74.1769	up	down	incorrect
CHK.US	PD	20190124	49.75	50.98	49.5672	49.5672	2419	40.8249	down	down	correct
CHN.US	The China Fund Inc	20190124	18.33	18.53	18.3	18.47	30953	10.644	up	up	correct
CHRA.US	Charah Solutions Inc	20190124	7	7.21	6.5	6.66	46693	6.66	down	up	incorrect
CHS.US	Chico's FAS Inc	20190124	6.28	6.32	5.9	5.95	2907726	5.2352	down	up	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20190124	34.54	34.62	34.51	34.52	68022	30.78	down	up	incorrect
CI.US	Cigna Corporation	20190124	196.39	197.43	193.04	193.07	1923347	189.5673	down	down	correct
CIA.US	Citizens Inc	20190124	7.52	7.52	7.28	7.32	31312	7.32	down	down	correct
CIB.US	Bancolombia S.A	20190124	43.5	44.07	43.26	43.65	401484	40.3369	up	up	correct
CIEN.US	Ciena Corporation	20190124	38.37	39.54	38.13	39.49	2065702	39.49	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190124	2.25	2.28	2.25	2.27	91721	1.8126	up	down	incorrect
CIG.US	Companhia Energética de Minas Gerais	20190124	3.77	3.82	3.75	3.82	2528310	3.1817	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190124	15.03	15.04	14.89	14.94	112761	12.6079	down	down	correct
CIM.US	PD	20190124	24.78	24.84	24.76	24.78	525099	18.8165
CINR.US	Ciner Resources LP	20190124	22.83	22.8845	22.5001	22.55	10286	19.4549	down	up	incorrect
CIO.US	PA	20190124	22.26	22.35	22.1	22.35	3694	18.5761	up	up	correct
CIR.US	CIRCOR International Inc	20190124	25.33	25.96	25.11	25.66	51236	25.66	up	up	correct
CIXX.US	CI Financial Corp	20190124	13.6778	13.6778	13.6778	13.6778	192	13.1967
CL.US	Colgate	20190124	62.17	62.25	61.27	62.2	6024264	58.3184	up	up	correct
CLB.US	Core Laboratories N.V	20190124	65.68	67.17	65.3349	66.19	697388	63.589	up	up	correct
CLF.US	Cleveland	20190124	8.69	8.94	8.67	8.92	6576197	7.769	up	up	correct
CLH.US	Clean Harbors Inc	20190124	56.95	57.8	56.95	57.54	415103	57.54	up	down	incorrect
CLI.US	Mack	20190124	20.45	20.58	20.34	20.54	393332	19.2839	up	down	incorrect
CLPR.US	Clipper Realty Inc	20190124	13.11	13.21	12.8627	13.12	29031	11.4145	up	down	incorrect
CLR.US	Continental Resources Inc	20190124	45.17	46.37	45.13	46.34	1788542	45.6234	up	up	correct
CLS.US	Celestica Inc	20190124	9.22	9.42	9.21	9.35	360544	9.35	up	up	correct
CLW.US	Clearwater Paper Corporation	20190124	30.62	32.63	30.62	32.59	169324	32.59	up	up	correct
CLX.US	The Clorox Company	20190124	151.01	151.01	148.5416	149.17	967709	139.5758	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190124	81.6	82.38	81.33	82.2	338213	71.0393	up	up	correct
CMA.US	Comerica Incorporated	20190124	80.6	81.96	80.6	81.69	2316754	70.9681	up	up	correct
CMC.US	Commercial Metals Company	20190124	16.38	16.55	16.31	16.42	1092677	15.4344	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190124	6.68	7.14	6.645	6.84	1028756	3.5814	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190124	521.5	536.05	518.66	533.39	783210	533.39	up	up	correct
CMI.US	Cummins Inc	20190124	143.34	144.485	142.58	143.89	1480987	132.6064	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190124	7.12	7.22	7.1	7.21	603152	5.7357	up	up	correct
CMP.US	Compass Minerals International Inc	20190124	47.78	49.08	47.51	48.69	264282	42.2787	up	up	correct
CMRE.US	PE	20190124	22.36	23.19	22.36	22.82	13855	17.9072	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190124	24.67	24.85	24.6	24.7799	24530	21.1227	up	up	correct
CMSC.US	CMS Energy Corp	20190124	24.83	25.1048	24.82	25.04	13542	21.5458	up	down	incorrect
CMU.US	MFS High Yield Municipal Trust	20190124	4.38	4.43	4.3785	4.42	44474	3.8463	up	up	correct
CNA.US	CNA Financial Corporation	20190124	45.41	45.73	45.15	45.23	169732	36.6545	down	up	incorrect
CNC.US	Centene Corporation	20190124	125.91	127.95	125.635	126.73	1396300	63.365	up	up	correct
CNF.US	CNFinance Holdings Limited	20190124	6.8166	6.8166	6.8166	6.8166	254	6.8166
CNHI.US	CNH Industrial N.V	20190124	9.94	9.99	9.885	9.95	710106	9.4056	up	down	incorrect
CNI.US	Canadian National Railway Company	20190124	81.91	82.66	81.765	82.06	893565	76.615	up	up	correct
CNK.US	Cinemark Holdings Inc	20190124	39.93	40.24	39.87	39.96	945022	37.9425	up	up	correct
CNMD.US	CONMED Corporation	20190124	63.01	70.47	63.01	69.65	1328483	67.9369	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20190124	18.18	18.41	18.12	18.36	275217	18.36	up	up	correct
CNP.US	CenterPoint Energy Inc	20190124	29.8	30.17	29.62	30.12	6317645	27.2534	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190124	25.75	26.3	25.45	26.17	3747259	20.8456	up	down	incorrect
CNR.US	Cornerstone Building Brands Inc	20190124	7.94	8.045	7.83	7.91	443991	3.7861	down	down	correct
CNS.US	Cohen & Steers Inc	20190124	35.81	37.19	35.3801	36.82	459710	32.1348	up	up	correct
CNX.US	CNX Resources Corporation	20190124	12.72	12.94	12.585	12.89	1633177	12.89	up	down	incorrect
CO.US	Global Cord Blood Corporation	20190124	6.02	6.1	5.9999	6	31308	6	down	down	correct
COE.US	China Online Education Group	20190124	7.5	7.5	7.36	7.36	502	7.36	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190124	24.92	25.515	24.75	25.48	9736568	24.1067	up	up	correct
COLD.US	Americold Realty Trust	20190124	28.28	28.3599	27.73	27.77	546688	25.9854	down	down	correct
COO.US	The Cooper Companies Inc	20190124	269.08	272.53	268.98	271.97	239279	271.8536	up	up	correct
COP.US	ConocoPhillips	20190124	65.97	66.73	65.45	66.12	5789948	60.3098	up	up	correct
COR.US	CoreSite Realty Corporation	20190124	94	94.62	93.08	94.02	201911	83.4195	up	down	incorrect
CORR.US	PA	20190124	24.81	24.81	24.7	24.75	27212	19.2102	down	down	correct
COTY.US	Coty Inc	20190124	7.32	7.35	6.895	7	14105010	6.6269	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190124	200.36	203.285	198.44	202.1	5035320	37.4999	up	up	correct
CPA.US	Copa Holdings S.A	20190124	91.95	96.04	91.54	95.72	934800	92.326	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190124	9.6	10.28	9.6	10.15	3044	7.9803	up	up	correct
CPB.US	Campbell Soup Company	20190124	34.81	35.165	34.26	34.72	2253037	31.859	down	down	correct
CPE.US	Callon Petroleum Company	20190124	7.86	8.165	7.8034	8.12	719092	81.2	up	up	correct
CPF.US	Central Pacific Financial Corp	20190124	26.28	26.53	26.15	26.43	102117	23.4922	up	up	correct
CPG.US	Crescent Point Energy Corp	20190124	3.04	3.14	2.97	3.07	2367051	2.9938	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190124	88.36	89.18	87.7365	89.15	42191	84.6803	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190124	12.11	12.26	12.04	12.12	155030	10.6661	up	up	correct
CPRI.US	Capri Holdings Limited	20190124	40.92	41.24	40.37	41.07	1517400	41.07	up	up	correct
CPS.US	Cooper	20190124	72.34	74.27	72.34	73.64	81916	73.64	up	down	incorrect
CPT.US	Camden Property Trust	20190124	92.31	92.71	91.7	92.32	501831	84.2634	up	down	incorrect
CR.US	Crane Co	20190124	77.6	79.1	77.59	77.92	363312	73.1037	up	up	correct
CRD.US	B	20190124	9.45	9.59	9.45	9.59	8029	8.9387	up	up	correct
CRH.US	CRH plc	20190124	28.23	28.47	28.21	28.32	428304	26.1526	up	up	correct
CRI.US	Carter's Inc	20190124	80.74	82.04	80.64	81.88	446306	78.5699	up	up	correct
CRK.US	Comstock Resources Inc	20190124	5.87	6.24	5.85	6.14	166892	6.14	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20190124	118.56	119.62	117.68	118.01	257757	118.01	down	down	correct
CRM.US	salesforce.com inc	20190124	149.95	150.5	146.52	146.87	6734711	146.87	down	down	correct
CRS.US	Carpenter Technology Corporation	20190124	41.68	42.94	41.22	42.72	158776	39.6283	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190124	12.51	13	12.4	13	14684	9.8248	up	up	correct
CRY.US	CryoLife Inc	20190124	28.1	28.363	27.76	28.31	46709	28.31	up	up	correct
CS.US	Credit Suisse Group AG	20190124	12.32	12.4	12.24	12.31	2822532	11.6009	down	up	incorrect
CSAN.US	W	20190124	42.2	43.44	41.8	43.44	1694300	43.0517	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190124	107.16	109.01	106.97	107.7	246575	103.4918	up	up	correct
CSLT.US	Castlight Health Inc	20190124	2.59	2.66	2.53	2.56	221749	2.56	down	down	correct
CSR.US	PC	20190124	23.7686	23.83	23.7686	23.83	8200	20.3901	up	up	correct
CSTM.US	Constellium SE	20190124	8.09	8.32	8	8.03	512105	8.03	down	down	correct
CSU.US	Capital Senior Living Corporation	20190124	7.31	7.4451	7.2001	7.2701	7244	102.3944	down	down	correct
CSV.US	Carriage Services Inc	20190124	19.7	19.78	19.53	19.75	69443	18.974	up	up	correct
CTA.US	PB	20190124	101	101	98.7601	100.47	4752	89.6198	down	down	correct
CTBB.US	Qwest Corp. NT	20190124	19.7	19.72	19.405	19.51	110934	16.0205	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190124	20.3	20.38	20.05	20.2	76954	16.5526	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190124	11.56	11.8	11.24	11.8	34583	11.8	up	up	correct
CTLT.US	Catalent Inc	20190124	35.1	35.75	34.925	35.6	1039816	35.6	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20190124	10.05	10.05	10.02	10.02	2198	10.02	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190124	9.25	9.34	9.2	9.27	28212	34.8133	up	up	correct
CTRA.US	Coterra Energy Inc	20190124	24.92	25.52	24.75	25.48	9736600	23.206	up	up	correct
CTS.US	CTS Corporation	20190124	27.18	28.13	27.18	27.94	226827	27.4752	up	down	incorrect
CTT.US	CatchMark Timber Trust Inc	20190124	8.38	8.7	8.38	8.65	272690	7.4088	up	down	incorrect
CTZ.US	Qwest Corp. NT	20190124	20.19	20.29	19.73	20	46097	17.7795	down	down	correct
CUBE.US	CubeSmart	20190124	29.12	29.22	28.94	29.1	720252	26.1414	down	up	incorrect
CUBI.US	PF	20190124	25.11	25.18	24.8	25	4543	20.8374	down	down	correct
CUK.US	Carnival Corporation & plc	20190124	53.9	54.3	53.75	54.27	267865	51.4033	up	up	correct
CULP.US	Culp Inc	20190124	18.44	18.565	18.12	18.36	22476	16.818	down	down	correct
CURO.US	CURO Group Holdings Corp	20190124	11.77	12.13	11.6018	11.92	92024	11.3395	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190124	8.51	8.57	8.47	8.48	522051	30.8196	down	up	incorrect
CVA.US	Covanta Holding Corporation	20190124	15.74	15.82	15.6	15.79	443086	13.897	up	down	incorrect
CVEO.US	Civeo Corporation	20190124	2.03	2.35	1.99	2.22	559863	26.64	up	up	correct
CVI.US	CVR Energy Inc	20190124	30.3195	30.33	29.6151	29.6863	404790	22.3134	down	up	incorrect
CVNA.US	Carvana Co	20190124	37.23	39.07	37.13	38.4	1200698	38.4	up	up	correct
CVS.US	CVS Health Corporation	20190124	65.5	65.63	64.56	64.98	7039903	59.8418	down	up	incorrect
CVX.US	Chevron Corporation	20190124	111.03	113.82	110.91	113.51	8470714	98.0879	up	up	correct
CW.US	Curtiss	20190124	109.9	111.23	109.6	110.47	122422	108.4883	up	up	correct
CWEN.US	Clearway Energy Inc	20190124	15.55	17.35	15.485	16.15	2216751	14.1204	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20190124	15.24	16.62	15.02	15.48	694962	13.438	up	up	correct
CWH.US	Camping World Holdings Inc	20190124	14.38	15.089	14.26	14.58	547139	12.3522	up	up	correct
CWK.US	Cushman & Wakefield plc	20190124	15.98	16.57	15.8	15.98	519519	15.98
CWT.US	California Water Service Group	20190124	47.26	48.09	46.73	48.09	155384	45.8184	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20190124	5.22	5.36	5.22	5.25	5322570	5.1178	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20190124	4.8	4.87	4.7926	4.87	65540	4.2272	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20190124	9.28	9.3075	9.25	9.3	5538	8.075	up	down	incorrect
CXP.US	Columbia Property Trust Inc	20190124	20.82	20.96	20.68	20.81	655889	16.1136	down	down	correct
CXW.US	CoreCivic Inc	20190124	19.1	19.31	19	19.19	347526	16.8118	up	up	correct
CYD.US	China Yuchai International Limited	20190124	14.98	15.64	14.951	15.48	99719	12.5846	up	up	correct
CYH.US	Community Health Systems Inc	20190124	3.71	3.84	3.69	3.79	1258047	3.79	up	up	correct
CZZ.US	Cosan Limited	20190124	10.57	10.89	10.55	10.84	1047348	10.1715	up	up	correct
D.US	Dominion Energy Inc	20190124	69.57	69.71	68.49	69.13	4967303	61.1238	down	down	correct
DAC.US	Danaos Corporation	20190124	0.8733	0.9325	0.85	0.8518	2417	11.6655	down	up	incorrect
DAL.US	Delta Air Lines Inc	20190124	48.26	48.5486	47.17	47.52	9057239	45.9471	down	down	correct
DAN.US	Dana Incorporated	20190124	16.91	17.35	16.88	17.28	1168686	16.4753	up	up	correct
DAR.US	Darling Ingredients Inc	20190124	20.88	21.045	20.79	20.88	493075	20.88
DAVA.US	Endava plc	20190124	23.99	25.24	23.52	24	24266	24	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190124	8.88	8.91	8.775	8.86	3007217	8.7089	down	up	incorrect
DBD.US	Diebold Nixdorf Incorporated	20190124	4.08	4.21	4.02	4.15	729346	4.15	up	down	incorrect
DBI.US	Designer Brands Inc	20190124	26.21	26.33	25.97	26.24	717778	24.4428	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190124	19.48	19.48	19.32	19.43	47978	15.6146	down	down	correct
DBRG.US	PJ	20190124	20	20.19	19.9836	20.1349	10376	16.4793	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190124	8.25	8.34	8.2432	8.29	40106	6.7402	up	up	correct
DCI.US	Donaldson Company Inc	20190124	46.52	47.07	46.52	46.9	302760	44.7528	up	down	incorrect
DCM.US	NTT DOCOMO INC	20190124	9050	9300	9050	9260	852990	9260	up	down	incorrect
DCO.US	Ducommun Incorporated	20190124	37.93	39.09	37.93	38.78	31997	38.78	up	up	correct
DCP.US	PC	20190124	23.28	23.48	23.2284	23.48	125420	17.9216	up	down	incorrect
DD.US	DuPont de Nemours Inc	20190124	56.09	56.74	55.92	56.33	6364661	76.1942	up	down	incorrect
DDD.US	3D Systems Corporation	20190124	10.84	11.25	10.84	11.11	675967	11.11	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190124	12.3	12.4999	12.14	12.14	30334	9.3635	down	down	correct
DDS.US	Dillard's Inc	20190124	63.14	64.21	62.56	63.89	348055	62.1164	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190124	26.3317	26.557	26.25	26.45	5806	21.4825	up	up	correct
DE.US	Deere & Company	20190124	157.75	159.09	157.07	158.43	1602061	151.7078	up	up	correct
DEA.US	Easterly Government Properties Inc	20190124	17.03	17.22	16.95	17.1	314880	14.7854	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190124	123.04	123.17	119.8	122.93	545775	122.93	down	up	incorrect
DEI.US	Douglas Emmett Inc	20190124	35.99	36.25	35.905	36.2	379121	33.069	up	up	correct
DELL.US	Dell Technologies Inc	20190124	44.91	45.14	44.21	44.96	3552057	22.7876	up	up	correct
DEO.US	Diageo plc	20190124	142.9	143	142.33	142.9	206315	133.3087
DESP.US	Despegar.com Corp	20190124	14.37	14.98	14.23	14.55	605831	14.55	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190124	9.24	9.26	9.22	9.24	66258	7.3302
DFIN.US	Donnelley Financial Solutions Inc	20190124	14.33	14.44	13.69	14.04	121814	14.04	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190124	21.93	22.09	21.9	22.03	44548	17.9933	up	up	correct
DFS.US	Discover Financial Services	20190124	66.17	67.26	66.01	66.18	4666672	61.7402	up	up	correct
DG.US	Dollar General Corporation	20190124	28.495	28.8025	28.3225	28.4375	2309725	111.2239	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190124	86.37	86.63	85.3	85.6	1023997	80.8904	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190124	2.93	2.93	2.9	2.91	117235	2.257	down	down	correct
DHI.US	D.R. Horton Inc	20190124	37.31	38.47	37.26	38.3	9170404	37.0043	up	up	correct
DHT.US	DHT Holdings Inc	20190124	4.3	4.3	4.23	4.23	386995	3.1735	down	down	correct
DHX.US	DHI Group Inc	20190124	2.11	2.14	2.05	2.06	85446	2.06	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190124	17.14	17.14	17.05	17.14	96953	14.2528
DIN.US	Dine Brands Global Inc	20190124	77.99	79.94	75.83	79.4	318173	72.9747	up	up	correct
DIS.US	The Walt Disney Company	20190124	111	111.11	109.93	110.55	6716751	109.2153	down	down	correct
DK.US	Delek US Holdings Inc	20190124	31.62	31.81	30.325	30.64	1533084	28.1739	down	down	correct
DKL.US	Delek Logistics Partners LP	20190124	28.95	29.09	28.665	28.79	20761	20.7504	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190124	33.84	34.51	33.42	34.32	1099509	30.4297	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20190124	63.19	63.64	62.94	63.62	203700	61.4325	up	up	correct
DLNG.US	PB	20190124	22.2	22.2	21.9	22.15	5642	15.9477	down	down	correct
DLX.US	Deluxe Corporation	20190124	43.88	44.96	42.64	44.31	1406785	40.079	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190124	12.48	12.48	12.42	12.47	109232	10.9205	down	up	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190124	20.68	20.81	20.6	20.7	34601	15.6842	up	up	correct
DNOW.US	NOW Inc	20190124	12.89	13.2	12.77	13.14	569860	13.14	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20190124	10.95	11	10.9	10.99	352550	8.9588	up	up	correct
DOC.US	Physicians Realty Trust	20190124	17.05	17.15	16.9	16.99	742987	14.6885	down	down	correct
DOOR.US	Masonite International Corporation	20190124	52.59	53.6899	52.56	53.46	93979	53.46	up	up	correct
DOV.US	Dover Corporation	20190124	78.87	79.42	78.3	79.18	1140050	75.2066	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190124	13.45	13.64	13.3932	13.61	72430	10.0264	up	up	correct
DPZ.US	Domino's Pizza Inc	20190124	273.91	279.15	270.52	276.88	985254	269.6426	up	up	correct
DQ.US	Daqo New Energy Corp	20190124	32.1	34.02	31.92	33.16	2450920	6.632	up	up	correct
DRD.US	DRDGOLD Limited	20190124	2.07	2.13	1.995	2.07	28686	1.7964
DRE.US	Duke Realty Corporation	20190124	28.42	28.62	28.23	28.44	1858433	26.3768	up	up	correct
DRI.US	Darden Restaurants Inc	20190124	108.35	108.81	107.39	107.42	836967	101.6305	down	down	correct
DRQ.US	Dril	20190124	35.93	37	35.43	36.7	497386	36.7	up	up	correct
DS.US	PD	20190124	25.0019	25.0019	25.0019	25.0019	0	21.5307
DSL.US	DoubleLine Income Solutions Fund	20190124	18.69	18.76	18.64	18.72	330935	13.9774	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190124	7.3	7.4	7.29	7.38	184452	6.4214	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20190124	10.31	10.33	10.26	10.29	864161	8.2579	down	down	correct
DSX.US	PB	20190124	23.651	23.8469	23.651	23.8338	778	18.9753	up	down	incorrect
DTE.US	DTE Energy Company	20190124	114.24	115.59	113.22	115.5	1060011	89.6024	up	up	correct
DTF.US	DTF Tax	20190124	12.86	12.92	12.85	12.85	41810	11.6968	down	down	correct
DTLA.US	P	20190124	21	21.01	20.6919	21	14030	21
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190124	23.4	23.46	23.3	23.44	111839	20.1612	up	up	correct
DTY.US	DTE Energy Company	20190124	25.77	25.9	25.67	25.9	18591	21.8382	up	up	correct
DUKB.US	Duke Energy Corp	20190124	24.79	24.89	24.74	24.74	60414	21.1574	down	down	correct
DVA.US	DaVita Inc	20190124	56.82	57.21	56.33	56.39	2349041	56.39	down	down	correct
DVD.US	Dover Motorsports Inc	20190124	2.03	2.06	2	2	11374	1.7604	down	down	correct
DVN.US	Devon Energy Corporation	20190124	26.23	26.85	26.1	26.6	6737418	23.6761	up	up	correct
DXC.US	DXC Technology Company	20190124	62.23	63.28	61.73	62.12	4284917	59.7131	down	down	correct
DY.US	Dycom Industries Inc	20190124	54.95	57.3	54.95	56.76	377680	56.76	up	up	correct
E.US	Eni S.p.A	20190124	32.52	32.83	32.391	32.6	143831	26.9022	up	up	correct
EAF.US	GrafTech International Ltd	20190124	12.9	13.025	12.46	12.54	920354	11.9879	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190124	23.19	23.34	23.19	23.33	9265	21.7195	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190124	11.27	11.39	11.22	11.38	77202	8.2912	up	up	correct
EAT.US	Brinker International Inc	20190124	47.79	48.6	47.03	47.11	1252655	44.9171	down	down	correct
EB.US	Eventbrite Inc	20190124	30.13	31.23	30.13	30.83	62291	30.83	up	up	correct
EBF.US	Ennis Inc	20190124	19.69	19.9	19.59	19.85	100299	17.4403	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190124	8.88	9.01	8.85	8.99	853823	7.8184	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190124	60.37	60.93	59.41	59.63	227529	59.63	down	down	correct
EC.US	Ecopetrol S.A	20190124	17.76	18.15	17.76	17.92	653762	14.4886	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190124	14.87	15.18	14.7805	15.13	101325	10.3949	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190124	25.68	25.7994	25.68	25.75	1550	20.6176	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190124	24.5365	24.59	24.1201	24.59	6026	20.0955	up	down	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190124	24.7	24.85	24.7	24.85	6082	21.6869	up	up	correct
ECL.US	Ecolab Inc	20190124	152.53	153.14	151.18	151.92	793529	147.7227	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190124	10.92	11.1	10.92	11.05	34118	11.05	up	up	correct
ECVT.US	Ecovyst Inc	20190124	14.48	14.8	14.48	14.77	64573	10.4948	up	up	correct
ED.US	Consolidated Edison Inc	20190124	77.08	77.7	76.35	77.66	2522897	69.2885	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190124	6.55	6.59	6.545	6.57	175154	5.2428	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190124	12.49	12.64	12.31	12.35	214228	8.5775	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190124	12.07	12.31	12.0016	12.17	56061	8.7387	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190124	27.28	27.99	26.78	27.78	109678	27.78	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190124	72.81	75.455	72.25	73.98	17730500	7.398	up	up	correct
EEA.US	The European Equity Fund Inc	20190124	8.06	8.199	8.06	8.08	8473	7.4271	up	up	correct
EEX.US	Emerald Holding Inc	20190124	13.97	14.13	13.89	13.99	117589	13.5063	up	up	correct
EFL.US	Eaton Vance Floating	20190124	8.9273	8.94	8.81	8.93	59188	7.6773	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190124	12.89	12.91	12.82	12.88	179471	10.5549	down	down	correct
EFT.US	Eaton Vance Floating	20190124	13.15	13.16	13.04	13.07	619607	10.8041	down	down	correct
EFX.US	Equifax Inc	20190124	104	104.42	103.28	103.82	899136	100.871	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190124	12.99	13.01	12.92	12.92	3748	11.6468	down	down	correct
EGHT.US	8x8 Inc	20190124	19.86	20.17	19.77	19.93	459970	19.93	up	up	correct
EGO.US	Eldorado Gold Corporation	20190124	2.64	2.69	2.61	2.67	704666	2.67	up	up	correct
EGP.US	EastGroup Properties Inc	20190124	99.47	99.47	97.68	97.99	107424	91.7591	down	up	incorrect
EGY.US	VAALCO Energy Inc	20190124	1.88	1.93	1.79	1.83	284865	1.83	down	down	correct
EHC.US	Encompass Health Corporation	20190124	66.97	67.11	65.78	65.83	699718	62.925	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20190124	9.08	9.13	9.07	9.07	246425	7.1614	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190124	9.3497	9.41	9.3	9.34	55675	8.5154	down	down	correct
EIG.US	Employers Holdings Inc	20190124	43.48	43.48	42.56	42.6	100677	39.4541	down	up	incorrect
EIX.US	Edison International	20190124	54.84	56.33	54.21	55.14	4729377	49.1135	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190124	126.58	127.07	124.54	125.23	2103951	122.2897	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190124	30.19	30.59	29.96	30.23	1774480	30.23	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190124	23.64	23.89	23.54	23.86	10781	21.1758	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20190124	8.28	8.4453	8.0819	8.24	168212	8.24	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190124	9.24	9.49	9.21	9.46	840658	4.0891	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190124	101.53	102.31	100.92	101.04	753922	47.6666	down	down	correct
ELVT.US	Elevate Credit Inc	20190124	4.58	4.69	4.55	4.64	65379	4.64	up	up	correct
ELY.US	Callaway Golf Company	20190124	16.62	16.78	16.53	16.58	612250	16.5223	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190124	13.2	13.36	13.2	13.24	236054	10.2856	up	up	correct
EME.US	EMCOR Group Inc	20190124	63.27	64.415	63.13	63.93	230567	63.157	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190124	14.22	14.3	14.22	14.28	26230	11.5018	up	up	correct
EMN.US	Eastman Chemical Company	20190124	77.45	78.43	77.45	78.06	1068649	70.7998	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190124	9.26	9.3154	9.1723	9.24	47704	34.8017	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190124	23.34	23.37	23.2	23.37	84811	21.2472	up	up	correct
EMR.US	Emerson Electric Co	20190124	62.4	63.12	62.27	63.04	2974398	58.105	up	up	correct
ENB.US	Enbridge Inc	20190124	35.65	35.7	35.25	35.6	2482340	29.1176	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190124	25.08	25.08	24.85	24.85	56869	21.8996	down	up	incorrect
ENBL.US	Enable Midstream Partners LP	20190124	14.55	15.15	14.47	15.06	702993	10.8178	up	up	correct
ENIA.US	Enel Américas S.A	20190124	10.08	10.17	9.99	10.08	1112262	8.7822
ENIC.US	Enel Chile S.A	20190124	5.2	5.23	5.0824	5.17	167397	4.3064	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190124	23.65	23.8499	23.65	23.6998	1700	20.4348	up	up	correct
ENLC.US	EnLink Midstream LLC	20190124	10.88	11.0901	10.72	10.92	1921455	7.963	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190124	25.76	25.76	25.48	25.57	11925	23.018	down	up	incorrect
ENR.US	PA	20190124	100	100	98.72	99.4	4863	79.2938	down	down	correct
ENS.US	EnerSys	20190124	81.76	82.86	81.45	82.81	125692	80.4275	up	down	incorrect
ENV.US	Envestnet Inc	20190124	52.86	53.505	52.83	53.23	162718	53.23	up	up	correct
ENVA.US	Enova International Inc	20190124	22.55	22.85	22.48	22.52	119461	22.52	down	up	incorrect
ENZ.US	Enzo Biochem Inc	20190124	3.73	3.78	3.687	3.7	61376	3.7	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190124	5.18	5.18	5.13	5.14	111053	3.822	down	up	incorrect
EOG.US	EOG Resources Inc	20190124	96.52	98.05	95.79	97.24	3128912	89.4004	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190124	13.54	13.56	13.45	13.48	103822	10.9872	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190124	16.27	16.28	16.111	16.18	134842	13.3923	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190124	20.45	20.77	20.351	20.67	52765	18.431	up	up	correct
EP.US	PC	20190124	44.75	44.75	44.75	44.75	0	44.75
EPAC.US	Enerpac Tool Group Corp	20190124	21.92	22.74	21.64	22.05	335668	21.9271	up	up	correct
EPAM.US	EPAM Systems Inc	20190124	135.46	137.42	134.78	135.87	243436	135.87	up	up	correct
EPC.US	Edgewell Personal Care Company	20190124	38.39	39.21	38.37	38.45	353432	37.6931	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190124	27.12	27.45	26.955	27.35	3884485	21.6093	up	up	correct
EPR.US	PG	20190124	22.1788	22.2	22.14	22.19	13565	18.5685	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190124	14.99	15.24	14.81	15.19	269084	13.413	up	up	correct
EQC.US	PD	20190124	25.62	25.94	25.559	25.71	5266	21.6984	up	up	correct
EQNR.US	Equinor ASA	20190124	21.93	22.275	21.91	22.18	1101362	19.5931	up	up	correct
EQR.US	Equity Residential	20190124	70.32	70.58	69.61	70.35	919947	64.0322	up	up	correct
EQS.US	Equus Total Return Inc	20190124	1.89	1.89	1.89	1.89	119	1.89
EQT.US	EQT Corporation	20190124	19.02	19.12	18.22	18.89	7062727	18.6291	down	down	correct
ERF.US	Enerplus Corporation	20190124	8.47	8.705	8.39	8.67	550215	8.0958	up	up	correct
ERJ.US	Embraer S.A	20190124	20.81	20.99	20.49	20.5	693745	20.5	down	down	correct
ES.US	Eversource Energy	20190124	68.52	68.57	67.76	68.46	1582068	63.0177	down	down	correct
ESE.US	ESCO Technologies Inc	20190124	63.89	65.05	63.89	64.97	90392	64.2967	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20190124	9.19	9.49	9.075	9.25	251943	9.25	up	down	incorrect
ESI.US	Element Solutions Inc	20190124	11.04	11.26	10.91	10.92	3902300	10.7563	down	down	correct
ESNT.US	Essent Group Ltd	20190124	37.31	37.94	36.91	37.91	206688	36.4973	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20190124	14.6	14.67	14.455	14.64	1377109	13.7268	up	up	correct
ESS.US	Essex Property Trust Inc	20190124	261.53	262.73	259.325	261.6	230701	240.4935	up	up	correct
ESTC.US	Elastic N.V	20190124	75.18	77.35	75.18	77.02	130614	77.02	up	up	correct
ESTE.US	Earthstone Energy Inc	20190124	6.02	6.03	5.85	6.02	141891	6.02
ETB.US	Eaton Vance Tax	20190124	14.35	14.4	14.26	14.28	57611	11.3924	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190124	18.44	18.73	18.3	18.48	214100	15.4153	up	down	incorrect
ETG.US	Eaton Vance Tax	20190124	14.53	14.5943	14.47	14.55	110066	11.6908	up	up	correct
ETI.US	P	20190124	14	14.1	13.5	14	2407064	7.6668
ETJ.US	Eaton Vance Risk	20190124	8.52	8.55	8.49	8.5	160482	6.8053	down	down	correct
ETN.US	Eaton Corporation plc	20190124	70.13	70.63	69.865	70.16	2997543	64.37	up	up	correct
ETO.US	Eaton Vance Tax	20190124	20.95	20.95	20.75	20.81	48508	16.5178	down	down	correct
ETR.US	Entergy Corporation	20190124	87.99	88.76	87.21	88.63	1030812	79.5582	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190124	20.78	21.0599	20.55	20.86	1008817	15.6198	up	up	correct
ETV.US	Eaton Vance Tax	20190124	14.35	14.38	14.26	14.32	145603	11.0433	down	down	correct
ETW.US	Eaton Vance Tax	20190124	9.68	9.74	9.66	9.68	345648	7.6881
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190124	19.76	19.84	19.6	19.82	18650	17.6558	up	up	correct
ETY.US	Eaton Vance Tax	20190124	11.09	11.1095	10.83	10.86	546099	8.6192	down	down	correct
EURN.US	Euronav NV	20190124	7.71	7.77	7.42	7.46	443820	6.1252	down	down	correct
EVA.US	Enviva Partners LP	20190124	29.54	29.54	29.42	29.46	14348	23.7372	down	down	correct
EVC.US	Entravision Communications Corporation	20190124	3.66	3.8401	3.66	3.81	345931	3.2799	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20190124	6.04	6.05	5.995	6.02	199893	4.9834	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190124	12.5456	12.5819	12.5156	12.5456	63768	10.0265
EVH.US	Evolent Health Inc	20190124	17.61	18.48	17.57	17.59	2644309	17.59	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190124	11.43	11.56	11.41	11.49	340598	10.1193	up	up	correct
EVR.US	Evercore Inc	20190124	82.85	84.14	82.21	83.64	407459	77.1863	up	up	correct
EVRG.US	Evergy Inc	20190124	56.94	57.855	56.65	57.14	1635549	51.599	up	up	correct
EVRI.US	Everi Holdings Inc	20190124	6.94	7.09	6.9009	7.04	607253	7.04	up	up	correct
EVT.US	Eaton Vance Tax	20190124	20.6	20.6	20.41	20.47	146727	16.5045	down	down	correct
EVTC.US	EVERTEC Inc	20190124	27.52	28.41	27.52	27.65	832568	27.1609	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190124	167.59	170.1	167.28	169.2	3423387	56.4	up	up	correct
EXD.US	Eaton Vance Tax	20190124	9.16	9.1975	9.07	9.15	43766	7.4818	down	down	correct
EXG.US	Eaton Vance Tax	20190124	7.84	7.84	7.74	7.75	642309	6.2313	down	down	correct
EXK.US	Endeavour Silver Corp	20190124	1.96	1.98	1.935	1.95	401218	1.95	down	down	correct
EXP.US	Eagle Materials Inc	20190124	64.18	66.69	64.18	66.55	696737	65.8057	up	up	correct
EXPR.US	Express Inc	20190124	5.22	5.25	5.065	5.11	977466	5.11	down	down	correct
EXR.US	Extra Space Storage Inc	20190124	92.2	92.42	91.85	92.03	522862	83.6526	down	down	correct
EXTN.US	Exterran Corporation	20190124	17.52	17.84	17.27	17.69	98600	17.69	up	up	correct
FAF.US	First American Financial Corporation	20190124	48.42	48.89	48.16	48.57	627417	44.2571	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190124	30.72	31.1	29.87	30.15	282361	29.6341	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190124	41.1	42.02	40.98	42	837532	40.3377	up	up	correct
FBK.US	FB Financial Corporation	20190124	34.31	34.98	34.08	34.75	125748	33.6477	up	up	correct
FBP.US	First BanCorp	20190124	9.37	9.65	9.37	9.64	943769	9.0149	up	down	incorrect
FC.US	Franklin Covey Co	20190124	24.73	24.74	24.21	24.58	19305	24.58	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20190124	13.15	13.28	13	13.16	227632	11.7832	up	up	correct
FCN.US	FTI Consulting Inc	20190124	67.27	67.76	66.83	67.75	156888	67.75	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190124	26.6	26.92	26.39	26.85	248657	23.6399	up	down	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20190124	25.3	26	25.2	25.5	2100	21.2598	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190124	11.74	11.74	11.69	11.7	91216	9.0245	down	down	correct
FCX.US	Freeport	20190124	11.47	11.88	10.6	10.7	66363102	10.4466	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190124	13.69	13.76	13.69	13.7	51032	10.9477	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190124	30.24	30.8	30.23	30.64	104039	29.6488	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20190124	214.7	216.2	211.85	213.86	339946	207.6738	down	down	correct
FDX.US	FedEx Corporation	20190124	173.37	174.28	171.79	174.1	1630332	166.9925	up	up	correct
FE.US	FirstEnergy Corp	20190124	39.37	39.43	39.01	39.28	3442803	34.7522	down	up	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20190124	2.71	2.75	2.6105	2.75	1929	2.6257	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190124	11.16	11.31	11.13	11.3	178193	8.4472	up	up	correct
FENG.US	Phoenix New Media Limited	20190124	3.5	3.5527	3.36	3.42	124055	0.2308	down	down	correct
FERG.US	Ferguson plc	20190124	66.33	66.33	66.33	66.33	300	61.2682
FET.US	Forum Energy Technologies Inc	20190124	4.66	4.845	4.58	4.75	877114	95	up	up	correct
FF.US	FutureFuel Corp	20190124	16.79	16.91	16.6	16.7	45347	10.061	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190124	14.04	14.06	13.9299	13.98	60673	11.2693	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190124	17.86	18.02	17.85	17.94	109846	14.6873	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190124	5.81	5.91	5.81	5.9	34128	4.4644	up	up	correct
FHI.US	Federated Hermes Inc	20190124	25.88	25.93	25.02	25.09	1310131	21.5685	down	up	incorrect
FICO.US	Fair Isaac Corporation	20190124	215.08	215.61	212.68	215.14	130854	215.14	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190124	14.84	14.88	14.71	14.88	34906	12.2888	up	up	correct
FINV.US	FinVolution Group	20190124	3.28	3.345	3.015	3.1	1408600	2.6799	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190124	105.75	105.79	105.03	105.16	1348616	101.7092	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190124	8.77	8.83	8.74	8.82	70177	8.1087	up	up	correct
FIX.US	Comfort Systems USA Inc	20190124	47.52	47.93	47.52	47.83	86639	46.6799	up	up	correct
FL.US	Foot Locker Inc	20190124	56.9	57.16	56.39	56.61	1729267	52.6839	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190124	18.12	18.12	18.07	18.1	20206	14.8265	down	down	correct
FLNG.US	FLEX LNG Ltd	20190124	1.3924	1.3924	1.3924	1.3924	39000	13.924
FLO.US	Flowers Foods Inc	20190124	19.57	19.71	19.315	19.36	518927	17.4671	down	down	correct
FLOW.US	SPX FLOW Inc	20190124	31.85	33.19	31.83	32.3	309284	32.1701	up	up	correct
FLR.US	Fluor Corporation	20190124	36.4	37.23	36.4	36.82	1571038	35.3458	up	up	correct
FLS.US	Flowserve Corporation	20190124	41.45	42.12	41.21	41.71	823486	39.2812	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190124	196.5	197.86	196.23	196.58	488080	196.58	up	up	correct
FMC.US	FMC Corporation	20190124	77.88	78.65	77.53	77.8	556265	64.0835	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20190124	12.97	13.17	12.94	13.17	84209	11.5812	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190124	35.22	35.22	34.53	34.73	218000	32.9086	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190124	93.03	93.03	91.1	91.93	335579	86.9272	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190124	13.28	13.28	13.28	13.28	490	11.4689
FN.US	Fabrinet	20190124	52.8	56.61	52.8	55.83	700763	55.83	up	up	correct
FNB.US	PE	20190124	27.2	27.3884	27.17	27.17	2533	22.4297	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190124	31.11	32.26	30.66	32.13	1321400	32.13	up	up	correct
FNF.US	Fidelity National Financial Inc	20190124	34.8	35.18	34.53	34.76	897461	31.3345	down	down	correct
FNV.US	Franco	20190124	70.09	71.25	70.09	71.06	296530	69.3038	up	up	correct
FOE.US	Ferro Corporation	20190124	15.94	16.48	15.88	16.28	619409	16.28	up	up	correct
FOF.US	Cohen & Steers Closed	20190124	11.99	11.99	11.9	11.94	49111	9.578	down	up	incorrect
FOR.US	Forestar Group Inc	20190124	14.31	14.31	13.98	14.17	38616	14.17	down	up	incorrect
FPAC.US	U	20190124	9.73	9.77	9.72	9.77	135700	8.4562	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190124	20.95	21.03	20.9367	20.94	204069	17.1049	down	up	incorrect
FPH.US	Five Point Holdings LLC	20190124	7.05	7.18	6.995	7.13	771770	7.13	up	up	correct
FPI.US	Farmland Partners Inc	20190124	5.4	5.5	5.33	5.48	116729	5.1053	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190124	8.55	8.6973	8.55	8.66	130604	6.6258	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190124	31.39	31.62	31.235	31.38	335386	29.3431	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190124	12.45	12.46	12.35	12.35	253097	10.0941	down	up	incorrect
FRO.US	Frontline Ltd	20190124	5.65	5.765	5.58	5.59	458335	4.5794	down	down	correct
FRT.US	PC	20190124	21.65	21.73	21.5265	21.73	35988	18.9557	up	up	correct
FSK.US	FS KKR Capital Corp	20190124	6.15	6.25	6.15	6.17	509078	16.9539	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190124	3.45	3.5	3.44	3.47	364894	3.47	up	up	correct
FSS.US	Federal Signal Corporation	20190124	21.52	21.79	21.52	21.67	150749	21.0059	up	up	correct
FT.US	Franklin Universal Trust	20190124	6.61	6.62	6.56	6.59	45605	5.6071	down	down	correct
FTCH.US	Farfetch Limited	20190124	19.62	20.15	19.14	19.85	589268	19.85	up	up	correct
FTI.US	TechnipFMC plc	20190124	21.8344	22.23	21.762	22.0563	3153014	15.6748	up	up	correct
FTK.US	Flotek Industries Inc	20190124	2.5	2.655	2.48	2.48	1592530	2.48	down	down	correct
FTS.US	Fortis Inc	20190124	34.72	34.88	34.53	34.8	321152	31.2115	up	down	incorrect
FTV.US	Fortive Corporation	20190124	71.17	71.61	70.91	70.99	1179213	58.7191	down	down	correct
FUBO.US	fuboTV Inc	20190124	0.415	0.47	0.4075	0.42	176107	12.6	up	up	correct
FUL.US	H.B. Fuller Company	20190124	44.92	45.645	44.78	45.05	392177	43.3224	up	up	correct
FUN.US	Cedar Fair L.P	20190124	56.05	56.05	54.91	55.49	77661	50.6496	down	down	correct
G.US	Genpact Limited	20190124	28.95	29.09	28.81	29.05	274200	28.3635	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190124	5.68	5.7	5.62	5.65	366431	4.2502	down	down	correct
GATX.US	GATX Corporation	20190124	71.49	72.1	70.95	72.04	219434	67.046	up	up	correct
GB.US	Global Blue Group Holding AG	20190124	9.73	9.77	9.72	9.77	135700	9.77	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190124	22.25	22.25	22.06	22.14	27216	18.4112	down	down	correct
GBL.US	GAMCO Investors Inc	20190124	18.7	19	18.6291	18.81	18556	16.3311	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190124	40.14	40.98	39.97	40.71	267019	36.5044	up	down	incorrect
GCI.US	Gannett Co Inc	20190124	13.18	13.34	13.11	13.32	215662	10.9827	up	up	correct
GCO.US	Genesco Inc	20190124	47.3	47.96	47.07	47.65	223914	47.65	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190124	24.55	24.825	24.53	24.67	287194	24.67	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190124	4.88	4.91	4.8567	4.9	46032	3.8309	up	up	correct
GD.US	General Dynamics Corporation	20190124	169.19	172.5	169.19	170.82	1329668	158.9101	up	up	correct
GDDY.US	GoDaddy Inc	20190124	64.44	65.39	63.86	64.94	1324901	64.94	up	up	correct
GDL.US	The GDL Fund	20190124	9.2677	9.31	9.21	9.3	37767	8.1422	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190124	15.72	15.8837	15.61	15.68	35099	12.7644	down	down	correct
GDOT.US	Green Dot Corporation	20190124	78.73	79.39	78.14	78.55	378868	78.55	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190124	19.96	20.0301	19.88	19.99	164744	16.7198	up	up	correct
GE.US	General Electric Company	20190124	8.6274	8.9673	8.6074	8.7774	11291444	66.6983	up	up	correct
GEF.US	Greif Inc	20190124	39.58	40.67	39.58	40.11	144422	35.4081	up	up	correct
GEL.US	Genesis Energy L.P	20190124	20.77	21.24	20.6393	21.02	450894	15.8837	up	up	correct
GEO.US	The GEO Group Inc	20190124	22.08	22.36	21.98	22.25	267866	17.1308	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190124	5.3	5.35	5.25	5.32	168727	38.3576	up	down	incorrect
GES.US	Guess' Inc	20190124	21.75	21.75	21.42	21.71	461857	20.2733	down	down	correct
GF.US	The New Germany Fund Inc	20190124	13.1529	13.3592	13.11	13.15	16888	10.6253	down	up	incorrect
GFF.US	Griffon Corporation	20190124	13.5	13.91	13.3	13.82	364181	13.2536	up	up	correct
GFI.US	Gold Fields Limited	20190124	3.73	3.78	3.73	3.75	1595726	3.5079	up	up	correct
GGB.US	Gerdau S.A	20190124	4.16	4.27	4.135	4.22	17471466	3.6292	up	up	correct
GGG.US	Graco Inc	20190124	41.89	42.25	41.66	41.87	395033	40.5141	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190124	19.21	19.35	19.15	19.2	26308	14.2545	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190124	8.1	8.11	7.98	7.99	58536	5.8362	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190124	11	11.06	10.97	11.02	20006	9.4221	up	up	correct
GHC.US	Graham Holdings Company	20190124	665.95	668.55	662.14	662.14	13906	641.034	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190124	12.13	12.3	11.91	11.95	20209	11.3947	down	down	correct
GHL.US	Greenhill & Co. Inc	20190124	29.81	30.2	29.44	29.61	217435	28.4122	down	down	correct
GHM.US	Graham Corporation	20190124	23.44	23.83	22.965	23.2	12989	21.368	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190124	13.54	13.57	13.53	13.53	87544	10.5691	down	down	correct
GIB.US	CGI Inc	20190124	64.82	65.29	64.39	64.46	170029	64.46	down	down	correct
GIC.US	Global Industrial Company	20190124	23.7	23.85	23.3376	23.67	62117	20.5167	down	down	correct
GIL.US	Gildan Activewear Inc	20190124	33.05	33.26	32.39	32.58	360245	31.3555	down	down	correct
GIM.US	Templeton Global Income Fund	20190124	6.26	6.32	6.24	6.29	270961	5.3174	up	up	correct
GIS.US	General Mills Inc	20190124	43.45	43.9998	42.88	43.52	4700663	39.5486	up	up	correct
GIX.US	WS	20190124	417.5	417.5	400	414	28808	410.4424	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190124	9.5702	9.5702	9.5702	9.5702	550	7.9243
GKOS.US	Glaukos Corporation	20190124	61.47	62.78	61.08	62.19	270546	62.19	up	up	correct
GLOB.US	Globant S.A	20190124	63.56	64.73	63.4	64.67	140779	64.67	up	down	incorrect
GLOG.US	PA	20190124	25.7643	25.83	25.7643	25.83	493	20.3171	up	up	correct
GLOP.US	PC	20190124	22.35	22.35	21.8	21.8	22160	16.087	down	down	correct
GLT.US	Glatfelter Corporation	20190124	11.88	12.28	11.88	12.19	376873	11.0557	up	down	incorrect
GLW.US	Corning Incorporated	20190124	29.46	30.06	29.42	29.86	7361128	27.5141	up	down	incorrect
GM.US	General Motors Company	20190124	37.76	38.29	37.66	38.16	7809100	36.1787	up	up	correct
GME.US	GameStop Corp	20190124	15.48	15.8	15.4392	15.8	1282019	15.2815	up	down	incorrect
GMED.US	Globus Medical Inc	20190124	42.84	43.49	42.82	43.3	304118	43.3	up	up	correct
GMRE.US	PA	20190124	24.6	24.6	24.45	24.53	3386	20.1268	down	down	correct
GMS.US	GMS Inc	20190124	18.61	19.26	18.53	18.98	437143	18.98	up	up	correct
GNE.US	PA	20190124	8.16	8.215	8.071	8.14	5450	6.5273	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20190124	8.07	8.48	8.07	8.41	139983	7.5875	up	up	correct
GNRC.US	Generac Holdings Inc	20190124	52.79	53.76	52.15	53.46	209021	53.46	up	up	correct
GNT.US	PA	20190124	22.9043	22.95	22.85	22.9	2275	20.1343	down	up	incorrect
GNW.US	Genworth Financial Inc	20190124	4.85	4.94	4.82	4.86	2440656	4.86	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190124	18.94	19.1099	18.87	18.93	227168	13.9197	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190124	12.39	12.72	12.32	12.62	636569	12.615	up	up	correct
GOLD.US	Barrick Gold Corporation	20190124	11.73	11.9	11.71	11.85	11714820	11.173	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190124	23.13	23.32	23	23.23	104438	22.0045	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20190124	47.77	47.85	44.16	46.05	7666863	46.05	down	down	correct
GPC.US	Genuine Parts Company	20190124	96.83	96.83	94.86	95.54	730530	87.2173	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20190124	59.9	60.58	59.42	60.04	71535	58.385	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190124	22.56	22.73	22.55	22.64	14687	19.8442	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20190124	12.02	12.23	11.98	12.08	5881950	11.3933	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190124	7.47	7.52	7.45	7.46	94567	5.9676	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190124	19.03	19.14	18.96	19.14	304411	15.3865	up	down	incorrect
GPN.US	Global Payments Inc	20190124	111.53	112.64	111.26	112.23	1305751	110.9995	up	down	incorrect
GPRK.US	GeoPark Limited	20190124	15.5677	16.0159	15.5677	15.8566	155317	15.4947	up	down	incorrect
GPS.US	The Gap Inc	20190124	25.28	25.32	25.02	25.25	2159630	23.6088	down	down	correct
GPX.US	GP Strategies Corporation	20190124	14.99	15.08	14.85	15	44836	15	up	down	incorrect
GRC.US	The Gorman	20190124	33.34	33.34	32.65	33.14	33988	31.4649	down	down	correct
GRP.US	UN	20190124	43.775	43.95	43.715	43.715	1333	37.4219	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20190124	9.95	9.97	9.85	9.86	22242	8.4385	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190124	196.22	199.68	195.76	197.8	2632011	185.9818	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190124	19.89	20.0396	19.795	20	54829	15.1578	up	up	correct
GSK.US	GlaxoSmithKline plc	20190124	38.58	38.61	38.25	38.37	4394626	32.832	down	down	correct
GSL.US	PB	20190124	21.55	21.55	21.35	21.39	800	16.0459	down	up	incorrect
GTES.US	Gates Industrial Corporation plc	20190124	14.39	14.47	14.09	14.28	183173	14.28	down	down	correct
GTLS.US	Chart Industries Inc	20190124	72.61	73.64	72.32	72.77	188747	72.77	up	up	correct
GTN.US	Gray Television Inc	20190124	16.12	16.29	16.015	16.1	278301	15.8603	down	down	correct
GTS.US	Triple	20190124	19.73	20.08	19.5911	19.79	34336	19.79	up	up	correct
GTY.US	Getty Realty Corp	20190124	30.77	30.87	30.59	30.71	55484	26.353	down	down	correct
GUT.US	The Gabelli Utility Trust	20190124	6.24	6.33	6.1985	6.32	158732	5.0742	up	up	correct
GVA.US	Granite Construction Incorporated	20190124	42.61	43.66	42.56	43.14	231988	40.8978	up	up	correct
GWB.US	Great Western Bancorp Inc	20190124	34.2	35.09	33.77	35.07	651266	32.9665	up	up	correct
GWRE.US	Guidewire Software Inc	20190124	84.31	84.83	83.83	84.5	222653	84.5	up	up	correct
GWW.US	W.W. Grainger Inc	20190124	288.2	295	280.7117	286.22	1596420	271.5851	down	down	correct
GYC.US	Cabco Series 2004	20190124	20.8	20.8	20.52	20.62	202810	19.0501	down	down	correct
H.US	Hyatt Hotels Corporation	20190124	67.43	67.98	67.13	67.2	349300	66.3641	down	down	correct
HAE.US	Haemonetics Corporation	20190124	97.69	98.0873	96.5	97.34	305249	97.34	down	down	correct
HAL.US	Halliburton Company	20190124	31	31.87	30.84	31.21	11264530	29.385	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190124	22.47	22.8	22.29	22.38	555039	19.9529	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190124	26.4965	27.091	26.43	26.96	19534	25.2339	up	up	correct
HBI.US	Hanesbrands Inc	20190124	14.76	14.795	14.44	14.71	7189873	13.0661	down	down	correct
HBM.US	Hudbay Minerals Inc	20190124	5.43	5.52	5.425	5.47	692212	5.4116	up	up	correct
HCA.US	HCA Healthcare Inc	20190124	133.91	134.75	132.66	132.69	1187534	129.2095	down	down	correct
HCC.US	Warrior Met Coal Inc	20190124	25.9	26.295	25.6942	26.12	544281	21.9259	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190124	889.6	889.6	889.6	889.6	1945	888.6705
HCHC.US	HC2 Holdings Inc	20190124	3.37	3.5	3.37	3.45	134949	3.45	up	up	correct
HCI.US	HCI Group Inc	20190124	48.083	48.46	47.33	47.37	31180	43.3517	down	down	correct
HCXY.US	Hercules Capital Inc	20190124	23.8999	23.99	23.85	23.9	8240	20.2359	up	up	correct
HD.US	The Home Depot Inc	20190124	177	177.53	175.3	177.29	3860309	165.1609	up	up	correct
HDB.US	HDFC Bank Limited	20190124	100.44	100.68	99.18	99.25	1683960	48.9216	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20190124	36.67	36.98	36.4	36.92	374382	33.4878	up	up	correct
HEI.US	HEICO Corporation	20190124	79.29	80.12	79.17	79.63	304843	79.3726	up	up	correct
HEP.US	Holly Energy Partners L.P	20190124	30.01	30.23	29.74	30.1	106872	22.6844	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20190124	13.85	13.97	13.83	13.86	66133	10.734	up	up	correct
HES.US	Hess Corporation	20190124	50.9	51.89	50.37	51	4396438	48.387	up	down	incorrect
HESM.US	Hess Midstream LP	20190124	19.99	20.0503	19.75	19.92	72885	15.5604	down	down	correct
HFC.US	HollyFrontier Corporation	20190124	54.22	54.55	53.56	53.85	1667834	49.4492	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20190124	19.42	19.52	19.42	19.52	1100	19.52	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190124	28.85	29.65	28.85	29.1	1399100	29.1	up	up	correct
HHC.US	The Howard Hughes Corporation	20190124	104.13	105.3626	103.92	105.04	129091	105.04	up	up	correct
HI.US	Hillenbrand Inc	20190124	40.04	40.53	40.03	40.22	205412	37.3165	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190124	46.4	46.82	46.34	46.67	2159832	43.3306	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190124	197.28	200.57	196.19	199.05	195430	186.9444	up	up	correct
HIL.US	Hill International Inc	20190124	3.29	3.385	3.21	3.33	65780	3.33	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190124	4.62	4.65	4.62	4.63	508462	3.7194	up	down	incorrect
HIW.US	Highwoods Properties Inc	20190124	43.02	43.29	42.8	43.2	1055253	37.6684	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190124	6.15	6.17	6.13	6.14	916661	4.7577	down	up	incorrect
HL.US	PB	20190124	55.3	55.3	55.3	55.3	0	46.3239
HLF.US	Herbalife Nutrition Ltd	20190124	59.75	59.8	58.88	59.15	1138643	59.15	down	down	correct
HLI.US	Houlihan Lokey Inc	20190124	43.05	43.99	43.05	43.58	111234	40.7218	up	up	correct
HLIO.US	Helios Technologies Inc.	20190124	33.87	34.08	32.485	33.86	203345	33.1639	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190124	70.85	71.24	70.31	71.06	2560185	70.4903	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190124	6.88	7.01	6.7	6.91	1402035	6.91	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190124	29.48	29.69	29.45	29.64	519661	27.2	up	up	correct
HMLP.US	PA	20190124	24.87	25.15	24.6027	24.91	19322	19.1025	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190124	41.78	41.98	41.5	41.8	174652	38.2048	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190124	1.77	1.78	1.745	1.76	1545380	1.7204	down	down	correct
HNGR.US	Hanger Inc	20190124	20.4	20.72	20.05	20.65	355386	20.65	up	up	correct
HNI.US	HNI Corporation	20190124	39.17	39.81	38.61	38.77	275600	34.9298	down	up	incorrect
HNP.US	Huaneng Power International Inc	20190124	26.36	26.76	26.36	26.76	28608	23.0186	up	up	correct
HOG.US	Harley	20190124	36.04	36.71	35.74	36.5	1963338	33.9626	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20190124	18.34	18.5	18.02	18.23	855667	16.878	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190124	0.61	0.6444	0.5854	0.6299	40510	15.7475	up	up	correct
HP.US	Helmerich & Payne Inc	20190124	50.62	52.86	50.62	52.57	1653720	43.7094	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190124	14.48	14.88	14.44	14.76	7087941	13.2763	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190124	20.04	20.1197	20.03	20.06	28276	16.1778	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190124	20.21	20.4	20.2	20.2	32853	16.3923	down	down	correct
HPQ.US	HP Inc	20190124	21.55	21.95	21.51	21.77	5623250	19.7686	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190124	17.18	17.28	17.1268	17.27	39895	13.8927	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20190124	20.34	20.4682	20.28	20.4	100654	15.7995	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190124	17.12	17.31	17.1	17.19	43419	13.3558	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190124	30.81	31.055	30.52	30.91	264966	27.5249	up	up	correct
HRB.US	H&R Block Inc	20190124	25.43	25.76	25.415	25.7	3097199	22.1034	up	up	correct
HRC.US	Hill	20190124	96.57	97.94	96.175	97.45	1006374	95.1794	up	up	correct
HRI.US	Herc Holdings Inc	20190124	33.45	35.1	33.14	34.84	334570	34.7463	up	up	correct
HRL.US	Hormel Foods Corporation	20190124	42.22	42.42	41.22	41.58	4683051	39.2954	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190124	15	15	14.71	14.77	52168	13.7642	down	down	correct
HSBC.US	HSBC Holdings plc	20190124	41.17	41.47	41.17	41.41	1410517	36.3017	up	up	correct
HSC.US	Harsco Corporation	20190124	21.91	22.13	21.8019	21.88	281566	21.88	down	up	incorrect
HSY.US	The Hershey Company	20190124	107	107.15	104.94	105.37	1239891	98.8622	down	down	correct
HT.US	PE	20190124	21.7145	21.7145	21.625	21.7	3208	16.8163	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20190124	27.16	27.28	26.9	27.19	732653	24.2121	up	up	correct
HTD.US	John Hancock Tax	20190124	22.79	22.8	22.57	22.63	103968	18.4186	down	down	correct
HTGC.US	Hercules Capital Inc	20190124	12.49	12.68	12.48	12.66	531944	9.4013	up	up	correct
HTH.US	Hilltop Holdings Inc	20190124	19.37	19.58	19.11	19.37	393969	18.4692
HTY.US	John Hancock Investments	20190124	6.82	6.82	6.7848	6.81	23698	5.0774	down	down	correct
HUBB.US	Hubbell Incorporated	20190124	104.07	105.5	103.68	104.46	259696	97.0229	up	up	correct
HUBS.US	HubSpot Inc	20190124	150.67	152.75	148.28	149.92	719782	149.92	down	down	correct
HUM.US	Humana Inc	20190124	299.05	302.9	296.73	300.53	805973	294.6869	up	up	correct
HUN.US	Huntsman Corporation	20190124	20.58	20.93	20.55	20.61	2472601	18.8838	up	down	incorrect
HUYA.US	HUYA Inc	20190124	20.25	20.43	19.86	20.08	1684238	20.08	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190124	19.6	19.77	19.32	19.69	56029	15.6342	up	up	correct
HWM.US	Howmet Aerospace Inc	20190124	18.05	18.56	17.59	18.4	7354723	18.2714	up	up	correct
HXL.US	Hexcel Corporation	20190124	64	67.45	62.77	66.03	1450661	65.311	up	up	correct
HY.US	Hyster	20190124	68.41	68.81	67.31	67.63	21277	62.9054	down	down	correct
HYB.US	The New America High Income Fund Inc	20190124	7.99	8.03	7.98	8.03	18453	6.497	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190124	13.67	13.694	13.65	13.67	219704	10.9789
HYT.US	BlackRock Corporate High Yield Fund Inc	20190124	9.79	9.8	9.75	9.78	636993	7.6893	down	down	correct
HZN.US	Horizon Global Corporation	20190124	1.7417	1.77	1.6617	1.74	643665	1.74	down	up	incorrect
HZO.US	MarineMax Inc	20190124	19.41	19.59	18.305	18.4	506839	18.4	down	up	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190124	8.8	8.85	8.77	8.81	24849	6.9938	up	down	incorrect
IAG.US	IAMGOLD Corporation	20190124	2.86	2.91	2.8	2.89	5575793	2.89	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190124	43.92	45.42	43.78	44.99	13986	42.5637	up	up	correct
IBM.US	International Business Machines Corporation	20190124	132.5108	133.0857	131.3119	132.4109	6322928	109.2768	down	down	correct
IBN.US	ICICI Bank Limited	20190124	10.28	10.305	10.23	10.29	8943901	10.2351	up	up	correct
IBP.US	Installed Building Products Inc	20190124	38.46	39.88	38.46	39.7	86042	39.3112	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190124	3.21	3.33	3.16	3.24	17685	64.8	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190124	75.97	76.17	75.12	75.21	2277114	72.5054	down	down	correct
ICL.US	ICL Group Ltd	20190124	5.73	5.7766	5.72	5.75	103086	4.8467	up	up	correct
IDA.US	IDACORP Inc	20190124	96	96.6	94.76	96.47	157330	88.7965	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190124	12.07	12.0998	12.03	12.06	39319	9.8427	down	up	incorrect
IDT.US	IDT Corporation	20190124	7.23	7.23	6.86	6.98	200365	6.98	down	down	correct
IEX.US	IDEX Corporation	20190124	136.19	137.85	135.765	136.76	297905	132.5451	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20190124	136.9	137.93	136.75	137.21	625316	127.6645	up	up	correct
IFN.US	The India Fund Inc	20190124	20.47	20.55	20.36	20.49	87284	14.4096	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190124	10.01	10.06	9.96	10.02	58685	7.8994	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190124	6.41	6.41	6.34	6.35	227020	5.038	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190124	18.68	18.78	18.62	18.62	26843	16.4927	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190124	6.73	6.74	6.7	6.71	369947	5.2616	down	down	correct
IGT.US	International Game Technology PLC	20190124	15.11	16	15.08	15.77	4407646	14.2911	up	up	correct
IHC.US	Independence Holding Company	20190124	35.85	35.85	35.85	35.85	675	34.7221
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190124	8.02	8.05	8.01	8.05	92906	6.4174	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190124	57.95	58.05	57.48	57.74	303722	55.3502	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190124	10.03	10.05	10	10.01	47282	8.3322	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190124	9.4528	9.46	9.3932	9.4108	8258	7.894	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190124	19.51	19.68	19.51	19.67	23629	18.8908	up	down	incorrect
IIIN.US	Insteel Industries Inc	20190124	21.1	21.1	20.17	20.69	264104	18.2549	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190124	14.1	14.19	14.09	14.18	495743	12.3629	up	down	incorrect
IIPR.US	PA	20190124	28.28	28.28	28.02	28.0268	3283	23.0854	down	up	incorrect
IMAX.US	IMAX Corporation	20190124	20.3	20.91	20.29	20.8	217051	20.8	up	up	correct
INFO.US	IHS Markit Ltd	20190124	51.14	51.35	50.78	51.01	1184187	50.179	down	down	correct
INFY.US	Infosys Limited	20190124	10.53	10.55	10.43	10.43	6627663	9.7264	down	down	correct
ING.US	ING Groep N.V	20190124	11.79	11.84	11.71	11.78	5345435	10.4744	down	up	incorrect
INGR.US	Ingredion Incorporated	20190124	96.67	98.08	94.05	97.46	589739	89.6776	up	up	correct
INN.US	Summit Hotel Properties Inc	20190124	10.58	10.675	10.495	10.55	596509	9.7656	down	down	correct
INS.US	Intelligent Systems Corporation	20190124	20.79	21.47	20.293	20.78	35467	20.78	down	down	correct
INSI.US	Insight Select Income Fund	20190124	18.05	18.05	17.91	18.02	13491	15.089	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190124	52.47	53.27	51.02	53.05	229548	53.05	up	down	incorrect
INSW.US	PA	20190124	24.28	24.36	24.203	24.35	4944	21.9267	up	up	correct
INT.US	World Fuel Services Corporation	20190124	23.67	24.19	23.5	23.93	223182	22.9666	up	up	correct
INVH.US	Invitation Homes Inc	20190124	21.07	21.215	20.94	21.17	1497572	19.9406	up	down	incorrect
IO.US	ION Geophysical Corporation	20190124	9.39	10.089	9.06	9.68	137694	9.68	up	up	correct
IP.US	International Paper Company	20190124	45.89	46.38	45.76	46.27	2288593	38.298	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190124	21.89	22.285	21.81	22.24	3637951	19.5504	up	down	incorrect
IPI.US	Intrepid Potash Inc	20190124	3.07	3.11	3.04	3.08	26929	30.8	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190124	11.79	11.91	11.7343	11.9	332842	10.339	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20190124	125.84	125.98	123.905	125.11	1363839	125.11	down	up	incorrect
IR.US	Ingersoll Rand Inc	20190124	22.48	22.92	22.3814	22.65	745118	20.2343	up	up	correct
IRL.US	The New Ireland Fund Inc	20190124	8.61	8.66	8.61	8.66	684	6.6924	up	up	correct
IRM.US	Iron Mountain Incorporated	20190124	35.72	36.01	35.36	35.91	1399827	28.8862	up	up	correct
IRT.US	Independence Realty Trust Inc	20190124	10.11	10.18	10.02	10.16	290444	8.9009	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190124	13.62	13.67	13.62	13.65	66397	10.7524	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190124	25.4311	25.47	25.38	25.44	35681	24.6958	up	down	incorrect
IT.US	Gartner Inc	20190124	129.89	131.065	129.66	130.37	319148	130.37	up	up	correct
ITCB.US	Itaú Corpbanca	20190124	14.337	14.9399	14.18	14.54	2547	12.6359	up	up	correct
ITGR.US	Integer Holdings Corporation	20190124	76.97	77.36	76.3901	77.13	151213	77.13	up	up	correct
ITT.US	ITT Inc	20190124	50.7	51.31	50.38	50.86	654180	49.2985	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20190124	9.8928	9.9927	9.8228	9.8428	25931311	6.9576	down	down	correct
ITW.US	Illinois Tool Works Inc	20190124	131.31	131.88	130.09	130.93	1105816	122.3416	down	up	incorrect
IVC.US	Invacare Corporation	20190124	5	5.35	4.92	5.2	1276445	5.152	up	up	correct
IVH.US	Ivy Funds	20190124	13	13.03	12.95	13	49015	10.1177
IVR.US	PC	20190124	24.6465	24.7388	24.58	24.61	7362	19.4481	down	up	incorrect
IVZ.US	Invesco Ltd	20190124	18.57	18.9	18.54	18.78	4370983	16.0865	up	down	incorrect
IX.US	ORIX Corporation	20190124	76.89	77.25	76.85	77.13	21455	69.712	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20190124	61.8	62.33	61.4	62.18	858649	60.7189	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190124	8.3	8.89	8.3	8.84	58090	8.84	up	down	incorrect
JBGS.US	JBG SMITH Properties	20190124	37.23	37.565	37.14	37.46	359863	34.7682	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190124	25.66	25.9	25.6295	25.8895	7854	21.9642	up	down	incorrect
JBL.US	Jabil Inc	20190124	25.07	25.73	25.07	25.5	874270	24.8447	up	down	incorrect
JBT.US	John Bean Technologies Corporation	20190124	77	78.65	77	78.13	92907	77.2863	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190124	12.9	12.91	12.82	12.86	85838	10.1445	down	down	correct
JCI.US	Johnson Controls International plc	20190124	32.01	32.42	31.985	32.27	3096854	30.0753	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190124	9.25	9.25	9.101	9.2117	74319	7.7188	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190124	9.92	10.03	9.92	9.98	42952	7.9662	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190124	19.75	20.2	19.75	20.03	1525088	17.1857	up	up	correct
JELD.US	JELD	20190124	15.98	16.9152	15.92	16.68	1747614	16.68	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190124	8.12	8.19	8.107	8.13	65534	6.9815	up	down	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20190124	6.62	6.72	6.62	6.72	21035	6.2188	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20190124	9.6	9.61	9.56	9.6	119856	7.7604
JGH.US	Nuveen Global High Income Fund	20190124	14.46	14.495	14.44	14.46	234585	11.4522
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190124	10.15	10.4	10.15	10.4	28650	8.9236	up	down	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190124	9.55	9.6	9.52	9.55	169551	8.602
JHG.US	Janus Henderson Group plc	20190124	21.97	22.18	21.8	21.96	664250	18.553	down	down	correct
JHI.US	John Hancock Investors Trust	20190124	15.23	15.31	15.23	15.31	12267	12.0998	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190124	13.14	13.6	13.12	13.6	17950	11.6595	up	up	correct
JHX.US	James Hardie Industries plc	20190124	10.78	10.78	10.66	10.73	30794	10.1343	down	down	correct
JILL.US	J.Jill Inc	20190124	6.3	6.39	6.14	6.24	197058	21.1783	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190124	12.6	13.58	12.6	13.56	944314	13.56	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190124	137.12	141.14	137.12	141.05	169282	140.0517	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190124	22.6	22.64	22.56	22.58	56180	19.6214	down	down	correct
JMM.US	Nuveen Multi	20190124	6.87	6.92	6.87	6.9042	14170	6.0065	up	up	correct
JMP.US	JMP Group LLC	20190124	4.42	4.54	4.42	4.54	6793	4.2069	up	up	correct
JNJ.US	Johnson & Johnson	20190124	128.49	128.7	125	127.03	9917100	117.3208	down	down	correct
JNPR.US	Juniper Networks Inc	20190124	28	28.46	27.87	28.18	2325880	25.6328	up	down	incorrect
JOE.US	The St. Joe Company	20190124	14.83	15.02	14.7501	14.93	93081	14.7961	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190124	8.61	8.7	8.61	8.62	62907	7.1114	up	up	correct
JP.US	Jupai Holdings Limited	20190124	3.91	3.945	3.7	3.75	124585	3.75	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190124	9.09	9.1263	9.06	9.12	131242	7.3938	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20190124	21.53	21.68	21.47	21.62	52217	17.7733	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190124	8.87	8.92	8.87	8.9	838731	7.3069	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190124	22.36	22.4	22.06	22.07	29325	18.5496	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20190124	7.67	7.67	7.63	7.64	842427	5.3069	down	up	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20190124	15.08	15.15	15.05	15.11	76825	11.8926	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190124	9.45	9.47	9.4277	9.45	377615	7.6372
JRS.US	Nuveen Real Estate Income Fund	20190124	9.54	9.61	9.4925	9.6	43986	7.581	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190124	15.23	15.23	15.11	15.13	30881	12.1759	down	down	correct
JT.US	Jianpu Technology Inc	20190124	5.76	5.85	5.5	5.52	324710	44.16	down	down	correct
JTA.US	Nuveen Tax	20190124	11.15	11.17	11.075	11.08	32281	9.0029	down	down	correct
JTD.US	Nuveen Tax	20190124	14.88	14.9158	14.8337	14.87	20561	11.9334	down	up	incorrect
JW.US	B	20190124	50.75	50.75	50.75	50.75	100	47.4995
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190124	50.75	50.75	50.75	50.75	100	46.6238
JWN.US	Nordstrom Inc	20190124	46.54	46.74	45.6	46.72	2472625	44.2065	up	up	correct
K.US	Kellogg Company	20190124	58.26	58.27	57.44	57.66	2733040	51.5997	down	down	correct
KAI.US	Kadant Inc	20190124	83.98	86.02	83.14	84.98	57145	83.0055	up	up	correct
KAMN.US	Kaman Corporation	20190124	57.53	57.69	57.19	57.51	123176	54.7582	down	down	correct
KAR.US	KAR Auction Services Inc	20190124	51.4839	51.9038	51.239	51.8938	584737	18.8153	up	up	correct
KB.US	KB Financial Group Inc	20190124	40.33	40.71	40.33	40.44	197769	37.2673	up	up	correct
KBH.US	KB Home	20190124	19.92	20.45	19.88	20.44	1886813	19.7303	up	down	incorrect
KBR.US	KBR Inc	20190124	16.94	17.39	16.94	17.14	1043051	16.437	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20190124	18.03	18.03	18.03	18.03	403	14.0596
KEP.US	Korea Electric Power Corporation	20190124	14.54	14.71	14.5	14.61	414368	13.946	up	up	correct
KEX.US	Kirby Corporation	20190124	67.8	68.92	66.81	67.4	481059	67.4	down	down	correct
KEYS.US	Keysight Technologies Inc	20190124	67.94	71.18	67.935	70.65	3327590	70.65	up	up	correct
KF.US	The Korea Fund Inc	20190124	30.18	30.18	30	30	1506	23.191	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190124	2.28	2.34	2.2627	2.29	7283	2.29	up	down	incorrect
KFY.US	Korn Ferry	20190124	44.32	44.91	44.12	44.36	276977	43.0519	up	up	correct
KGC.US	Kinross Gold Corporation	20190124	3.11	3.155	3.1	3.14	5107035	3.0587	up	up	correct
KIM.US	PM	20190124	21.8746	21.91	21.74	21.91	11260	19.0049	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20190124	15.03	15.04	14.93	14.95	117184	11.3436	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190124	27.56	28.58	27.43	28.1	918541	27.1883	up	up	correct
KLR.US	Kaleyra Inc	20190124	10.2	10.2	10.18	10.18	11900	10.18	down	down	correct
KMB.US	Kimberly	20190124	112.12	112.75	110.68	111.44	3127951	101.3555	down	down	correct
KMI.US	Kinder Morgan Inc	20190124	17.21	17.55	17.195	17.48	14818140	14.5679	up	up	correct
KMPR.US	Kemper Corporation	20190124	74.04	75	74.04	74.88	124067	71.3721	up	up	correct
KMT.US	Kennametal Inc	20190124	35.72	36.52	35.49	36.23	447209	33.674	up	up	correct
KMX.US	CarMax Inc	20190124	59.17	60.07	58.95	59.44	1535357	59.44	up	up	correct
KN.US	Knowles Corporation	20190124	13.9	14.375	13.84	14.25	808568	14.25	up	up	correct
KNL.US	Knoll Inc	20190124	19.54	19.68	19.24	19.51	393813	18.336	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190124	18.82	19.02	18.73	18.81	78097	13.1965	down	down	correct
KNX.US	Knight	20190124	30.42	30.63	29.76	29.81	2008692	29.1306	down	down	correct
KO.US	The Coca	20190124	48.11	48.11	47.375	47.69	10271980	43.3298	down	down	correct
KODK.US	Eastman Kodak Company	20190124	2.67	2.7085	2.6	2.65	263058	2.65	down	down	correct
KOF.US	Coca	20190124	64.01	64.66	63.35	63.89	55115	56.0305	down	down	correct
KOP.US	Koppers Holdings Inc	20190124	21.1	21.55	21.0049	21.3	71812	21.3	up	up	correct
KOS.US	Kosmos Energy Ltd	20190124	4.75	4.87	4.65	4.78	2283900	4.5635	up	down	incorrect
KR.US	The Kroger Co	20190124	29.14	29.45	28.53	28.71	9579173	26.9144	down	down	correct
KRA.US	Kraton Corporation	20190124	25.65	26.55	25.65	26.29	154798	26.29	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20190124	67.84	68.21	67.41	67.61	440878	62.329	down	down	correct
KRG.US	Kite Realty Group Trust	20190124	15.41	15.61	15.3	15.56	303198	13.3362	up	up	correct
KRO.US	Kronos Worldwide Inc	20190124	12.67	12.96	12.56	12.65	546940	10.7089	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190124	16.2	16.45	16	16.15	22468	12.0547	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20190124	10.79	10.95	10.76	10.9	36963	9.4963	up	down	incorrect
KSS.US	Kohl's Corporation	20190124	69.45	69.45	67.52	68.34	2544256	61.5361	down	down	correct
KSU.US	P	20190124	25.75	26	25.0001	26	518	23.7896	up	up	correct
KT.US	KT Corporation	20190124	14.25	14.29	14.04	14.16	681668	12.8978	down	down	correct
KTF.US	DWS Municipal Income Trust	20190124	10.83	10.96	10.78	10.96	281920	9.6196	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190124	30.03	30.04	30.03	30.04	323	24.937	up	up	correct
KTN.US	Credit	20190124	29.785	29.83	29.5728	29.775	1999	25.443	down	down	correct
KW.US	Kennedy	20190124	18.85	19.08	18.71	18.96	200948	16.6348	up	up	correct
KWR.US	Quaker Chemical Corporation	20190124	190.42	194.12	186.78	190.83	22398	186.7236	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190124	15.49	15.49	15.22	15.3	587711	11.2118	down	down	correct
L.US	Loews Corporation	20190124	47.22	47.6	47.1	47.42	514263	46.6746	up	up	correct
LAC.US	Lithium Americas Corp	20190124	3.04	3.1	3.03	3.09	56625	3.09	up	up	correct
LAD.US	Lithia Motors Inc	20190124	85.66	86.96	84.94	86	160672	84.119	up	up	correct
LADR.US	Ladder Capital Corp	20190124	16.56	16.69	16.51	16.61	447857	13.3303	up	up	correct
LAIX.US	LAIX Inc	20190124	8.46	8.6968	8.46	8.68	4020	8.68	up	up	correct
LAZ.US	Lazard Ltd	20190124	38.01	39.08	38.01	38.31	449600	33.8788	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190124	14.41	15.24	14.41	15.1	696200	14.7171	up	up	correct
LC.US	LendingClub Corporation	20190124	3	3.045	2.97	2.99	279891	14.95	down	down	correct
LCI.US	Lannett Company Inc	20190124	7.63	7.9279	7.59	7.86	493635	7.86	up	down	incorrect
LCII.US	LCI Industries	20190124	82.57	83.82	81.61	82.88	205039	76.6684	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20190124	56.25	56.78	56.08	56.37	405451	53.8479	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190124	23.08	23.2	23.02	23.13	96255	18.4686	up	up	correct
LEA.US	Lear Corporation	20190124	146.25	149.61	146.25	149	884497	142.8079	up	up	correct
LEAF.US	Leaf Group Ltd	20190124	7.81	7.82	7.56	7.62	28192	7.62	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190124	38.93	39.67	38.82	39.61	997023	35.3214	up	up	correct
LEJU.US	Leju Holdings Limited	20190124	1.5206	1.59	1.5206	1.58	5937	1.58	up	up	correct
LEN.US	Lennar Corporation	20190124	43.76	44.97	43.49	44.87	3706987	43.8709	up	down	incorrect
LENB.US	Lennar Corporation	20190124	35.5	36.32	35.42	36.24	46675	35.343	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190124	7.51	7.6	7.51	7.6	104241	6.5761	up	up	correct
LFC.US	China Life Insurance Company Limited	20190124	12	12.08	11.97	12.07	356624	10.8114	up	up	correct
LGC.US	U	20190124	9.92	9.92	9.92	9.92	11116	8.5871
LGF.US	B	20190124	17.16	17.76	17.1	17.39	374173	17.39	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190124	18.13	18.73	18.1	18.35	499032	18.35	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190124	14.6	14.6	14.51	14.56	23832	11.3814	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190124	135.78	137.0119	135.21	136.36	673837	136.36	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20190124	142.16	142.16	139.42	141.93	907068	134.7158	down	down	correct
LII.US	Lennox International Inc	20190124	224.79	226.99	224.12	225.57	172982	218.2328	up	up	correct
LIN.US	Linde plc	20190124	157.61	157.91	156.43	157.37	2528024	149.6502	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190124	0.8	0.8049	0.78	0.79	133945	0.79	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190124	11.28	11.54	11.2783	11.53	427020	11.53	up	up	correct
LLY.US	Eli Lilly and Company	20190124	118.22	118.22	114.2	114.99	6946450	108.6044	down	down	correct
LMT.US	Lockheed Martin Corporation	20190124	284.59	288.24	282.59	285.25	1017571	263.1468	up	up	correct
LNC.US	Lincoln National Corporation	20190124	57.57	58.74	57.57	58.44	1931562	53.5131	up	up	correct
LND.US	BrasilAgro	20190124	4.2	4.3189	4.2	4.3	1420	3.6316	up	up	correct
LNN.US	Lindsay Corporation	20190124	88.29	89.2	87.705	88.05	118419	85.0188	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190124	12.39	12.72	12.29	12.35	417638	11.6486	down	down	correct
LOW.US	Lowe's Companies Inc	20190124	91.84	92.17	91.11	91.8	4047279	87.6443	down	down	correct
LPG.US	Dorian LPG Ltd	20190124	5.6	5.68	5.4	5.68	253589	5.2464	up	up	correct
LPI.US	Laredo Petroleum Inc	20190124	3.53	3.67	3.49	3.62	98655	72.4	up	up	correct
LPL.US	LG Display Co. Ltd	20190124	8.78	8.9	8.78	8.86	217014	8.86	up	up	correct
LPX.US	Louisiana	20190124	22.83	23.715	22.83	23.67	1236002	22.4168	up	down	incorrect
LRN.US	Stride Inc	20190124	29.69	30.47	28.87	30.2	1100744	30.2	up	up	correct
LSI.US	Life Storage Inc	20190124	93.35	94.12	93.07	93.68	226099	56.3643	up	up	correct
LTC.US	LTC Properties Inc	20190124	44.19	44.78	43.77	44.55	118476	37.6989	up	up	correct
LTHM.US	Livent Corporation	20190124	12.7	12.85	12.49	12.52	517751	12.52	down	down	correct
LUB.US	Luby's Inc	20190124	1.84	1.84	1.76	1.81	36679	1.1016	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20190124	14.48	14.8	14.37	14.71	20353119	11.6704	up	up	correct
LUV.US	Southwest Airlines Co	20190124	53.75	54.87	52.72	54.21	11000850	53.2748	up	up	correct
LVS.US	Las Vegas Sands Corp	20190124	55.63	57.64	55.25	56.37	7920731	52.5353	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190124	71.99	72.5	70.8401	71.36	1286109	68.6755	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190124	18.96	19.27	18.94	19.18	97244	17.7318	up	up	correct
LXP.US	PC	20190124	49.04	49.74	49.04	49.71	483	41.6946	up	up	correct
LXU.US	LSB Industries Inc	20190124	6.78	7.06	6.72	6.99	92070	5.3769	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190124	84.35	84.84	83.57	83.96	2487386	73.1803	down	down	correct
LYG.US	Lloyds Banking Group plc	20190124	2.98	3.01	2.96	3	6722099	2.5554	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190124	52.66	53.32	52.54	52.88	748120	52.88	up	up	correct
LZB.US	La	20190124	29.1	29.4	28.91	28.99	231303	27.7491	down	down	correct
M.US	Macy's Inc	20190124	24.62	24.62	24.155	24.51	10834419	21.4559	down	down	correct
MA.US	Mastercard Incorporated	20190124	198.42	200.2	197.93	199.79	2792247	196.9943	up	up	correct
MAA.US	PI	20190124	63.355	63.355	63.355	63.355	250	52.0386
MAC.US	The Macerich Company	20190124	44.99	45.15	44.57	44.99	764487	36.3853
MAIN.US	Main Street Capital Corporation	20190124	36.69	36.95	36.6236	36.73	150858	30.0189	up	down	incorrect
MAN.US	ManpowerGroup Inc	20190124	71.5	72.99	71.5	72.63	515684	67.356	up	up	correct
MANU.US	Manchester United plc	20190124	19.26	19.26	18.05	19.05	76283	18.444	down	up	incorrect
MAS.US	Masco Corporation	20190124	30.88	31.58	30.87	31.47	3476614	30.3033	up	up	correct
MATX.US	Matson Inc	20190124	33.37	33.84	33.11	33.39	72587	31.4068	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190124	10.84	10.91	10.82	10.9	100857	9.53	up	up	correct
MAXR.US	Maxar Technologies Inc	20190124	4.96	5.34	4.8918	5.29	1532450	5.2419	up	up	correct
MBI.US	MBIA Inc	20190124	9.48	9.63	9.29	9.31	509165	9.31	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190124	8.44	8.44	8.255	8.36	3878636	5.8894	down	down	correct
MC.US	Moelis & Company	20190124	42.04	43.02	41.77	43.01	458276	31.9698	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190124	12.97	13.02	12.93	12.99	90490	11.4857	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190124	36.44	36.7332	35.64	35.9	10414	35.9	down	down	correct
MCD.US	McDonald's Corporation	20190124	186.86	187.88	185.94	187.37	3214190	174.5056	up	down	incorrect
MCI.US	Barings Corporate Investors	20190124	15.08	15.11	14.97	15	28823	12.3445	down	down	correct
MCK.US	McKesson Corporation	20190124	125.9	126.8	124.46	125.47	1960866	121.5721	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190124	6.65	6.65	6.54	6.57	129167	4.7611	down	up	incorrect
MCO.US	Moody's Corporation	20190124	154.42	155.15	153.69	154.12	941747	150.1935	down	down	correct
MCR.US	MFS Charter Income Trust	20190124	7.6	7.6099	7.58	7.6	48927	5.9429
MCS.US	The Marcus Corporation	20190124	43.05	43.5	42.9	43.01	107062	41.9757	down	down	correct
MCY.US	Mercury General Corporation	20190124	53.58	53.58	52.74	52.95	244792	45.6731	down	down	correct
MD.US	MEDNAX Inc	20190124	36.18	36.43	35.94	36.06	750056	36.06	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190124	27.4907	28.0833	27.4815	28.0741	477131	23.4599	up	down	incorrect
MDLQ.US	Medley LLC	20190124	22.05	22.05	21.8	21.8	7069	15.4635	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190124	20.65	20.65	20.29	20.4	3334	13.8019	down	down	correct
MDP.US	Meredith Corporation	20190124	54.57	55.02	54.06	54.97	347497	51.1262	up	up	correct
MDT.US	Medtronic plc	20190124	87.26	87.32	86.43	87.23	4515378	81.7042	down	down	correct
MDU.US	MDU Resources Group Inc	20190124	25.26	25.45	25.07	25.4	836927	23.179	up	up	correct
MED.US	Medifast Inc	20190124	121.94	124.69	120.62	122.01	187531	111.2076	up	up	correct
MEI.US	Methode Electronics Inc	20190124	25.2	25.88	25.2	25.47	145651	24.5513	up	up	correct
MER.US	PK	20190124	25.81	25.89	25.75	25.77	71200	22.8095	down	down	correct
MFC.US	Manulife Financial Corporation	20190124	15.72	15.875	15.58	15.63	1856051	13.5238	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190124	3.21	3.26	3.21	3.25	331068	2.8739	up	up	correct
MFGP.US	Micro Focus International plc	20190124	19.41	19.67	19.41	19.66	346580	12.5503	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190124	12.78	12.79	12.64	12.68	337549	11.2189	down	down	correct
MFM.US	MFS Municipal Income Trust	20190124	6.59	6.75	6.58	6.73	244688	5.8804	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190124	25.42	25.42	25.374	25.3899	20526	21.9296	down	down	correct
MFV.US	MFS Special Value Trust	20190124	5.1583	5.17	5.13	5.1603	28414	3.9577	up	up	correct
MG.US	Mistras Group Inc	20190124	15.04	15.12	14.93	14.96	58140	14.96	down	down	correct
MGA.US	Magna International Inc	20190124	50.2	51.06	50.2	51	764221	46.9864	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190124	4.4	4.42	4.38	4.38	42799	3.7284	down	down	correct
MGM.US	MGM Resorts International	20190124	28.02	28.74	27.82	27.89	11511187	27.1654	down	down	correct
MGP.US	MGM Growth Properties LLC	20190124	29.4	30.06	29.35	29.61	619390	24.8196	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190124	20.51	20.72	20.51	20.65	28965	17.1624	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190124	11.97	12.42	11.81	12.39	3076269	12.3213	up	up	correct
MH.US	PD	20190124	6.3	6.3	5.8001	6.25	20882	6.25	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190124	15.15	15.18	15.1	15.13	25500	13.2101	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190124	7.11	7.1599	7.11	7.15	26750	6.4362	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190124	11.44	11.49	11.4	11.49	82741	10.0301	up	up	correct
MHK.US	Mohawk Industries Inc	20190124	124.83	127.22	124.22	127.15	621885	127.15	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190124	14.17	14.41	13.8837	14.06	46985	12.2369	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190124	12.31	12.355	12.27	12.295	87211	10.8343	down	up	incorrect
MHNC.US	Maiden Holdings North America Ltd	20190124	16.3312	17.44	16.3312	17.25	102672	13.2046	up	down	incorrect
MIC.US	Macquarie Infrastructure Corporation	20190124	41.29	41.88	40.85	41.7	682300	2.1864	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190124	3.66	3.67	3.65	3.66	243090	2.9021
MIXT.US	MiX Telematics Limited	20190124	14.83	14.9082	14.64	14.68	33060	13.8191	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190124	12.8	12.88	12.78	12.8	35916	11.2517
MKC.US	V	20190124	60.445	62.2	59.765	61.315	8000	58.868	up	up	correct
MKL.US	Markel Corporation	20190124	1037.16	1041.8	1022.51	1038.88	29439	1038.88	up	up	correct
MLI.US	Mueller Industries Inc	20190124	24.71	25.16	24.47	24.89	116711	23.9083	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190124	175.07	179.57	174.44	176.04	555025	171.6352	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190124	10.6	11.32	10.6	11.3	9301	11.3	up	up	correct
MLR.US	Miller Industries Inc	20190124	29.3	29.51	29.06	29.32	27626	27.4819	up	down	incorrect
MMC.US	Marsh & McLennan Companies Inc	20190124	83.05	83.29	82.43	83	1351746	78.8595	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190124	19.59	19.7138	19.57	19.66	51431	17.0746	up	down	incorrect
MMI.US	Marcus & Millichap Inc	20190124	37.56	38.5	37.46	38.45	211566	38.45	up	down	incorrect
MMM.US	3M Company	20190124	192.26	193.165	191.51	192.52	1582949	174.0346	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190124	61.47	62.33	60.95	61.86	702046	48.2158	up	up	correct
MMS.US	Maximus Inc	20190124	69.24	69.29	68.84	69.23	313954	66.3254	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190124	5.3	5.36	5.3	5.36	132271	4.2972	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190124	12.9	13.05	12.88	13.05	68612	11.5503	up	down	incorrect
MN.US	Manning & Napier Inc	20190124	1.97	2.04	1.91	1.99	44013	1.8541	up	down	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20190124	14.07	14.26	14	14.2	65538	12.6067	up	up	correct
MNR.US	PC	20190124	23.17	23.21	23.15	23.15	30358	19.2495	down	down	correct
MO.US	Altria Group Inc	20190124	44.56	44.56	42.4	43.33	27841896	34.5658	down	down	correct
MOD.US	Modine Manufacturing Company	20190124	12.59	12.93	12.59	12.88	114860	12.88	up	down	incorrect
MODN.US	Model N Inc	20190124	14.59	14.92	14.57	14.66	121742	14.66	up	up	correct
MOG.US	A	20190124	79.46	80.6	78.96	79.64	237356	76.983	up	up	correct
MOGU.US	MOGU Inc	20190124	17.68	17.68	16.27	16.81	49579	16.81	down	down	correct
MOH.US	Molina Healthcare Inc	20190124	133.95	135.66	132.72	133.7	394380	133.7	down	up	incorrect
MOS.US	The Mosaic Company	20190124	31.1	31.43	30.92	31.01	2637457	30.1367	down	down	correct
MOV.US	Movado Group Inc	20190124	33.1	33.1	32.17	32.23	165528	30.2484	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190124	13.11	13.14	13.07	13.11	67654	11.5621
MPC.US	Marathon Petroleum Corporation	20190124	64.87	65.075	62.95	63.11	7318651	55.1974	down	down	correct
MPLX.US	MPLX LP	20190124	33.47	33.69	33.25	33.51	1042543	23.5899	up	up	correct
MPV.US	Barings Participation Investors	20190124	15.5	15.5	15.24	15.38	17321	12.8491	down	down	correct
MPW.US	Medical Properties Trust Inc	20190124	17.11	17.28	16.99	17.16	1775406	14.6183	up	up	correct
MPX.US	Marine Products Corporation	20190124	14.79	15.06	14.35	14.63	70345	13.2562	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190124	11.98	12	11.91	12	108197	10.5376	up	down	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20190124	13.59	13.76	13.56	13.67	168875	11.9591	up	up	correct
MRC.US	MRC Global Inc	20190124	15.08	15.31	15	15.23	485378	15.23	up	up	correct
MRK.US	Merck & Co. Inc	20190124	75.1029	75.1029	72.325	73.1144	20979631	63.5185	down	down	correct
MRO.US	Marathon Oil Corporation	20190124	15.49	15.93	15.445	15.8	7734244	15.194	up	up	correct
MSA.US	MSA Safety Incorporated	20190124	98.94	99.91	98.35	98.84	102886	95.0424	down	down	correct
MSB.US	Mesabi Trust	20190124	28.99	29.05	28.51	28.64	108318	21.0834	down	down	correct
MSC.US	Studio City International Holdings Limited	20190124	13.001	13.001	13	13	687	13	down	down	correct
MSCI.US	MSCI Inc	20190124	162.62	163.47	161.62	161.74	568316	157.4567	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190124	8.76	8.8	8.7397	8.8	70635	7.5236	up	up	correct
MSGS.US	W	20190124	274.33	278.2	274.1	277.52	260674	275.7092	up	up	correct
MSI.US	Motorola Solutions Inc	20190124	114.77	115.165	113.73	114.79	711791	109.6979	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190124	81.4	81.74	80.525	81.26	633527	65.4766	down	down	correct
MT.US	ArcelorMittal	20190124	21.39	21.64	21.355	21.43	1023181	20.984	up	up	correct
MTB.US	M&T Bank Corporation	20190124	167.01	169.5	166.35	168.42	828762	153.5542	up	up	correct
MTD.US	Mettler	20190124	604.15	607.92	601.47	605.65	95454	605.65	up	up	correct
MTDR.US	Matador Resources Company	20190124	18.46	18.8	18.32	18.72	1353004	18.6471	up	down	incorrect
MTG.US	MGIC Investment Corporation	20190124	11.68	11.98	11.68	11.95	2859111	11.3241	up	up	correct
MTH.US	Meritage Homes Corporation	20190124	39.64	40.54	39.64	40.36	303420	40.36	up	up	correct
MTL.US	P	20190124	0.76	0.78	0.75	0.77	4373	0.77	up	up	correct
MTN.US	Vail Resorts Inc	20190124	187.48	189.81	186.8709	187.27	479984	178.3948	down	up	incorrect
MTOR.US	Meritor Inc	20190124	18.47	18.98	18.34	18.71	998987	18.71	up	down	incorrect
MTR.US	Mesa Royalty Trust	20190124	12.9524	12.9524	12.9524	12.9524	895	10.8336
MTRN.US	Materion Corporation	20190124	46.52	47.25	46.33	46.74	63032	45.7357	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190124	20.2	20.3	20.2	20.26	22900	18.7392	up	up	correct
MTW.US	The Manitowoc Company Inc	20190124	14.65	14.98	14.61	14.89	401859	14.89	up	up	correct
MTX.US	Minerals Technologies Inc	20190124	53.33	54.55	53.33	54.02	134728	53.4698	up	down	incorrect
MTZ.US	MasTec Inc	20190124	43.36	44.9	43.36	44.65	725110	44.65	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190124	13.8	13.915	13.71	13.74	56695	12.0132	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190124	12.82	12.85	12.81	12.84	199256	11.3755	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190124	12	12.15	11.975	12.07	194808	10.5911	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190124	5.28	5.36	5.27	5.33	1210816	4.822	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190124	13.57	13.63	13.55	13.62	40335	12.3279	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190124	13.27	13.4	13.2635	13.4	306827	11.8923	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190124	12.94	12.98	12.92	12.97	53982	11.2655	up	up	correct
MUR.US	Murphy Oil Corporation	20190124	26.82	27.3	26.56	27.01	1237300	24.1212	up	up	correct
MUSA.US	Murphy USA Inc	20190124	82	82	80.435	81.56	285621	80.8325	down	down	correct
MUX.US	McEwen Mining Inc	20190124	1.65	1.67	1.62	1.64	1158855	1.6352	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190124	8.78	8.8	8.73	8.74	133234	7.6487	down	down	correct
MVO.US	MV Oil Trust	20190124	7.01	7.3	7	7.24	7779	5.1355	up	down	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20190124	14.4	14.4	14.2701	14.34	60655	12.5083	down	up	incorrect
MWA.US	Mueller Water Products Inc	20190124	9.36	9.54	9.34	9.43	2468517	8.9237	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190124	6.14	6.4	6.128	6.31	156121	6.31	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190124	10.97	11.01	10.92	11.01	8543	11.01	up	up	correct
MXF.US	The Mexico Fund Inc	20190124	14.3	14.34	14.1203	14.3	2180	12.727
MXL.US	MaxLinear Inc	20190124	17.61	18.1499	17.61	17.66	738087	17.66	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190124	13.41	13.45	13.38	13.44	48659	11.9199	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190124	13.39	13.58	13.379	13.49	109128	11.7531	up	up	correct
MYE.US	Myers Industries Inc	20190124	15.99	16.2	15.92	16.2	57547	14.7226	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190124	12.26	12.46	12.24	12.45	609106	11.0028	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190124	13.35	13.46	13.3402	13.44	76559	11.6206	up	down	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190124	11.79	11.8305	11.77	11.83	118401	10.4471	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190124	17.87	18.315	17.82	18.02	87899	18.02	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190124	13.07	13.18	13.07	13.18	330619	12.379	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20190124	13.05	13.13	13.05	13.11	339473	12.0051	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190124	12.68	12.68	12.6	12.66	78339	11.6779	down	down	correct
NAT.US	Nordic American Tankers Limited	20190124	2.08	2.1	2.05	2.07	400302	1.7349	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190124	12.19	12.21	12.1869	12.19	18880	11.3164
NBB.US	Nuveen Taxable Municipal Income Fund	20190124	19.75	19.86	19.75	19.83	130589	16.9364	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190124	32.78	32.93	31.94	32.41	139685	30.2372	down	up	incorrect
NBR.US	Nabors Industries Ltd	20190124	2.7	2.92	2.6823	2.85	237730	137.044	up	up	correct
NC.US	NACCO Industries Inc	20190124	35.24	36.17	35	35.41	10437	32.9062	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190124	9.31	9.38	9.28	9.28	60558	8.4771	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190124	46.86	47.32	46.72	46.99	966567	46.99	up	up	correct
NCR.US	NCR Corporation	20190124	25.39	26.185	25.39	25.95	1038823	25.95	up	up	correct
NCV.US	PA	20190124	24.1	24.25	24.1	24.23	17439	20.7992	up	up	correct
NCZ.US	PA	20190124	23.3	23.45	23.3	23.44	11702	21.5982	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20190124	8.84	9.0048	8.831	8.96	73780	58.627	up	up	correct
NEA.US	Nuveen AMT	20190124	12.89	12.96	12.89	12.92	870322	11.8498	up	up	correct
NEM.US	Newmont Corporation	20190124	32	32.24	31.84	32.18	6683444	29.2929	up	up	correct
NEP.US	NextEra Energy Partners LP	20190124	42.41	43.65	42	43.26	658809	38.6328	up	up	correct
NETI.US	Eneti Inc	20190124	5.1814	5.3209	5.1316	5.2711	24218	47.1601	up	down	incorrect
NEU.US	NewMarket Corporation	20190124	398.03	399.44	395.08	396.29	18096	373.3108	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190124	13.37	13.49	13.33	13.44	68732	12.0899	up	up	correct
NEW.US	Puxin Limited	20190124	5.38	5.52	5.26	5.35	36163	5.35	down	down	correct
NEWR.US	New Relic Inc	20190124	94.22	95.22	93.31	94.8	358818	94.8	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190124	8.89	9.42	8.8	9.3	818668	9.3	up	down	incorrect
NEXA.US	Nexa Resources S.A	20190124	9.24	9.3	9.13	9.21	80604	7.8897	down	up	incorrect
NFG.US	National Fuel Gas Company	20190124	56.31	56.67	55.87	56.67	296181	51.055	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190124	11.61	11.65	11.55	11.6	241727	9.354	down	down	correct
NGG.US	National Grid plc	20190124	52.19	52.99	51.96	52.95	639605	44.9913	up	up	correct
NGL.US	PC	20190124	11.13	11.32	11.08	11.17	954322	9.5123	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190124	16.84	17	16.495	17	14989	17	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190124	16.25	16.29	15.57	15.69	266749	13.1704	down	down	correct
NGVT.US	Ingevity Corporation	20190124	88.25	89.975	88.155	88.53	132844	88.53	up	down	incorrect
NHI.US	National Health Investors Inc	20190124	79.62	79.77	79.24	79.61	99494	67.1503	down	down	correct
NI.US	PB	20190124	25.73	25.85	25.7	25.84	48632	21.6059	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190124	12.75	12.83	12.7	12.77	113398	11.8718	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190124	19.93	20.06	19.86	19.91	128669	15.5239	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190124	9.76	9.78	9.75	9.75	27494	9.1789	down	down	correct
NINE.US	Nine Energy Service Inc	20190124	23.16	23.85	23.16	23.6	112984	23.6	up	up	correct
NIO.US	NIO Inc	20190124	6.47	6.75	6.47	6.58	5919985	6.58	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190124	12.73	12.77	12.69	12.73	17660	11.9858
NJR.US	New Jersey Resources Corporation	20190124	47.74	48.05	47.27	47.87	324826	43.2299	up	down	incorrect
NKE.US	NIKE Inc	20190124	80.6	80.87	79.55	80.44	4753325	78.2572	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190124	11.24	11.32	11.24	11.27	20652	10.4767	up	up	correct
NKX.US	Nuveen California AMT	20190124	13.16	13.16	13.09	13.15	103828	12.1322	down	up	incorrect
NL.US	NL Industries Inc	20190124	4.24	4.27	4.1097	4.12	13440	3.815	down	down	correct
NLS.US	Nautilus Inc	20190124	7.35	7.87	7.32	7.63	620649	7.63	up	up	correct
NLSN.US	Nielsen Holdings plc	20190124	25.8	25.8	24.98	25.28	3595774	23.49	down	down	correct
NM.US	PH	20190124	3.95	4.05	3.9	4.05	3765	4.05	up	down	incorrect
NMG.US	Nouveau Monde Graphite Inc	20190124	0.2087	0.2087	0.2087	0.2087	70	2.087
NMI.US	Nuveen Municipal Income Fund Inc	20190124	10.39	10.52	10.39	10.5	17664	9.7811	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190124	1.11	1.23	1.07	1.21	40222	15.3877	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20190124	4.18	4.2	4.18	4.1875	1500	4.1875	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20190124	3.95	4.05	3.9	4.05	3765	4.05	up	up	correct
NMR.US	Nomura Holdings Inc	20190124	4.14	4.19	4.14	4.17	167921	3.7184	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190124	12.51	12.56	12.51	12.53	13202	11.5671	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190124	12.45	12.47	12.45	12.45	6129	11.6091
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190124	12.23	12.41	12.2	12.37	360216	11.458	up	up	correct
NNI.US	Nelnet Inc	20190124	53.39	53.56	52.68	53.1	20903	51.1373	down	down	correct
NNN.US	National Retail Properties Inc	20190124	49.74	49.84	49.27	49.59	1108481	43.1013	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190124	9.45	9.5416	9.45	9.5	15207	5.5243	up	down	incorrect
NOA.US	North American Construction Group Ltd	20190124	10.2	10.35	10.1	10.19	36624	9.8615	down	up	incorrect
NOAH.US	Noah Holdings Limited	20190124	43.22	44.68	42.9127	44.12	306443	44.12	up	up	correct
NOC.US	Northrop Grumman Corporation	20190124	270.66	271.7	266.905	269.82	858413	257.7309	down	down	correct
NOK.US	Nokia Corporation	20190124	6.15	6.2	6.09	6.16	29669881	6.0325	up	up	correct
NOMD.US	Nomad Foods Limited	20190124	17.49	17.7	17.22	17.6	573037	17.6	up	up	correct
NOV.US	NOV Inc	20190124	28.67	29.77	28.67	29.38	3074336	28.8668	up	down	incorrect
NOW.US	ServiceNow Inc	20190124	184.25	187.47	182.46	185.7	1351823	185.7	up	up	correct
NP.US	Neenah Inc	20190124	67.55	69.66	67.55	69.15	91560	62.5752	up	up	correct
NPK.US	National Presto Industries Inc	20190124	123.06	124.06	122.975	123.74	9652	103.315	up	up	correct
NPO.US	EnPro Industries Inc	20190124	63.61	63.765	62.7	62.75	111267	59.9086	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190124	6.9	7.09	6.9	7	325799	7	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190124	12.09	12.125	12.08	12.121	19555	11.2837	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190124	12.55	12.57	12.55	12.55	39288	11.4679
NR.US	Newpark Resources Inc	20190124	8.15	8.29	8.02	8.19	323672	8.19	up	up	correct
NRG.US	NRG Energy Inc	20190124	41.3	41.755	41.0397	41.73	2986880	38.8668	up	down	incorrect
NRK.US	Nuveen New York AMT	20190124	12.06	12.08	12.05	12.07	56078	11.3676	up	up	correct
NRP.US	Natural Resource Partners L.P	20190124	37.29	37.59	36.81	37.04	5708	28.8504	down	down	correct
NRT.US	North European Oil Royalty Trust	20190124	6.06	6.09	5.89	5.985	19822	4.5901	down	down	correct
NS.US	PC	20190124	23.72	23.98	23.7001	23.9496	48911	17.954	up	down	incorrect
NSA.US	PA	20190124	26.5	26.88	26.3	26.69	199320	23.5774	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20190124	166.75	167.78	165.22	165.94	2619651	157.1637	down	down	correct
NSCO.US	WS	20190124	10.05	10.05	10.02	10.02	2198	6.1188	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190124	5.75	5.76	5.71	5.76	116196	4.629	up	up	correct
NSP.US	Insperity Inc	20190124	102.53	102.94	100.95	102.22	250040	95.2775	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190124	34.3	34.98	34.25	34.71	205544	30.1083	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190124	14.03	14.03	13.84	13.97	197684	108.8786	down	down	correct
NTP.US	Nam Tai Property Inc	20190124	8.241	8.5299	8.241	8.48	10373	8.48	up	down	incorrect
NTR.US	Nutrien Ltd	20190124	50.49	51.44	50.49	50.96	1551569	45.7688	up	up	correct
NTZ.US	Natuzzi S.p.A	20190124	1.13	1.2	1.13	1.2	11086	6	up	up	correct
NUE.US	Nucor Corporation	20190124	57.01	57.13	56.49	56.87	1883963	52.4366	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190124	13.88	13.92	13.88	13.88	41009	12.8643
NUS.US	Nu Skin Enterprises Inc	20190124	62.99	63.55	62.6	63.32	356682	57.2137	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190124	9.6	9.64	9.58	9.62	459410	9.011	up	up	correct
NUW.US	Nuveen AMT	20190124	15.54	15.54	15.45	15.49	20403	14.402	down	up	incorrect
NVG.US	Nuveen AMT	20190124	14.45	14.47	14.41	14.46	419536	13.1038	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190124	8.98	9.43	8.96	9.39	298209	9.39	up	up	correct
NVR.US	NVR Inc	20190124	2500	2536.955	2485.3	2521.3	19016	2521.3	up	up	correct
NVRO.US	Nevro Corp	20190124	45.27	46.37	45.21	45.96	423670	45.96	up	up	correct
NVS.US	Novartis AG	20190124	85.8251	85.9139	85.0357	85.2528	1764738	68.621	down	down	correct
NVT.US	nVent Electric plc	20190124	24.26	24.53	24.01	24.27	450779	22.3743	up	up	correct
NVTA.US	Invitae Corporation	20190124	14.44	14.65	13.76	14.43	1391351	14.43	down	down	correct
NWG.US	NatWest Group plc	20190124	6.32	6.41	6.315	6.4	483070	5.181	up	up	correct
NWN.US	Northwest Natural Holding Company	20190124	61.98	62.39	61.23	62.27	111101	56.3247	up	up	correct
NX.US	Quanex Building Products Corporation	20190124	14.88	14.95	14.75	14.89	60262	14.1333	up	up	correct
NXC.US	Nuveen California Select Tax	20190124	13.62	13.6576	13.56	13.57	20576	12.3021	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190124	13.11	13.19	13.0938	13.19	71519	12.0634	up	up	correct
NXN.US	Nuveen New York Select Tax	20190124	12.97	13.18	12.97	13.01	5757	11.8012	up	down	incorrect
NXP.US	Nuveen Select Tax	20190124	14.29	14.34	14.219	14.34	39826	13.0018	up	up	correct
NXQ.US	Nuveen Select Tax	20190124	13.58	13.6	13.52	13.6	25518	12.3298	up	up	correct
NXR.US	Nuveen Select Tax	20190124	14.485	14.54	14.42	14.53	26640	13.1766	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190124	36.25	36.25	35.81	36.03	41773	33.069	down	down	correct
NYCB.US	PU	20190124	45.63	47.27	44.73	46.55	9424	46.55	up	up	correct
NYT.US	The New York Times Company	20190124	24.78	25.78	24.74	25.76	2025351	25.3386	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190124	14.17	14.27	14.16	14.26	312328	13.307	up	up	correct
O.US	Realty Income Corporation	20190124	64.39	64.48	63.8	64.26	1687827	56.8703	down	down	correct
OAK.US	PB	20190124	24.15	24.34	24.15	24.31	9416	20.1968	up	up	correct
OC.US	Owens Corning	20190124	46.21	47.53	46	47.4	1271160	45.5599	up	up	correct
OCN.US	Ocwen Financial Corporation	20190124	1.77	1.79	1.72	1.73	463303	25.95	down	down	correct
ODC.US	Oil	20190124	28	28	27.21	27.57	4873	25.2139	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190124	25.82	26.15	25.77	25.99	551880	24.6163	up	up	correct
OFC.US	Corporate Office Properties Trust	20190124	23.59	23.97	23.57	23.75	562820	21.1704	up	up	correct
OFG.US	OFG Bancorp	20190124	18.53	18.71	18.42	18.65	230061	17.8049	up	up	correct
OGE.US	OGE Energy Corp	20190124	40.83	41.11	40.5	41.11	1341752	36.3824	up	down	incorrect
OGS.US	ONE Gas Inc	20190124	82.66	83.69	81.86	83.3	605460	76.7899	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190124	38.35	38.685	38.07	38.58	1684083	30.7198	up	up	correct
OI.US	O	20190124	19.3	19.5	19.26	19.35	1070108	19.0148	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190124	7.44	7.48	7.42	7.46	49167	6.4617	up	up	correct
OIBR.US	C	20190124	1.31	1.31	1.27	1.29	29159200	1.29	down	down	correct
OII.US	Oceaneering International Inc	20190124	15.05	15.695	14.92	15.6	361004	15.6	up	up	correct
OIS.US	Oil States International Inc	20190124	16.36	17.09	16.16	16.78	412886	16.78	up	up	correct
OKE.US	ONEOK Inc	20190124	62.43	63.1	62.02	62.65	2795052	49.5887	up	down	incorrect
OLN.US	Olin Corporation	20190124	22.94	23.26	22.85	23.08	989438	20.5649	up	down	incorrect
OLP.US	One Liberty Properties Inc	20190124	27.25	27.27	26.93	27.03	33391	21.6179	down	down	correct
OMC.US	Omnicom Group Inc	20190124	75.19	76.81	75.19	76.69	1654392	68.4397	up	up	correct
OMF.US	OneMain Holdings Inc	20190124	28.29	29.05	28.21	28.91	469700	19.0215	up	down	incorrect
OMI.US	Owens & Minor Inc	20190124	7.41	7.54	7.3	7.51	764268	7.4829	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190124	9.12	9.16	8.44	8.75	102700	8.75	down	down	correct
ONTO.US	Onto Innovation Inc	20190124	28.38	29.59	27.69	29.01	180542	29.01	up	up	correct
OOMA.US	Ooma Inc	20190124	15.27	15.45	15.19	15.21	63295	15.21	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190124	26.76	27.04	26.62	26.79	36999	24.2285	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190124	8.78	8.84	8.705	8.77	216437	8.4192	down	down	correct
ORA.US	Ormat Technologies Inc	20190124	54.85	55.92	54.73	55.89	69630	54.8049	up	up	correct
ORAN.US	Orange S.A	20190124	15.18	15.18	15.02	15.04	351671	12.4862	down	down	correct
ORC.US	Orchid Island Capital Inc	20190124	6.83	6.875	6.7879	6.85	408642	4.3741	up	up	correct
ORCL.US	Oracle Corporation	20190124	49.26	49.43	48.87	49.2	11442240	47.0026	down	down	correct
ORI.US	Old Republic International Corporation	20190124	21.87	21.965	20.1301	20.54	3537025	15.5735	down	down	correct
ORN.US	Orion Group Holdings Inc	20190124	4.5	4.6009	4.39	4.4	58488	4.4	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20190124	1.79	1.81	1.73	1.78	236513	1.78	down	down	correct
OSK.US	Oshkosh Corporation	20190124	68.4	69.525	67.81	68.93	909094	66.0368	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190124	20.46	20.54	20.26	20.39	294800	18.8234	down	down	correct
OVV.US	Ovintiv Inc	20190124	6.76	6.95	6.7	6.92	4876984	31.5745	up	up	correct
OXM.US	Oxford Industries Inc	20190124	75.87	77.01	75.53	76.83	95185	72.7748	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190124	64.54	65.16	64.01	64.98	4035302	58.8379	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190124	90.54	91.34	88.59	88.98	60063	81.0915	down	down	correct
PAG.US	Penske Automotive Group Inc	20190124	45.89	46.21	45.57	45.99	269562	42.8389	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190124	22.4	22.92	22.25	22.85	1859655	22.85	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190124	13.78	13.8	13.6501	13.74	46601	12.2033	down	down	correct
PAM.US	Pampa Energía S.A	20190124	34.98	35.74	34.87	35.61	315379	35.61	up	up	correct
PAR.US	PAR Technology Corporation	20190124	23.78	23.89	23.65	23.87	54644	23.5707	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190124	15.8	16.16	15.7	15.98	340752	15.98	up	up	correct
PAYC.US	Paycom Software Inc	20190124	137.68	138.53	135.15	138.49	667945	138.49	up	up	correct
PB.US	Prosperity Bancshares Inc	20190124	70.27	70.98	69.63	70.66	377634	64.9391	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20190124	32.9	33.135	32.79	33.1	419331	27.531	up	down	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190124	24.53	24.58	24.44	24.54	4342	20.0291	up	down	incorrect
PBF.US	PBF Energy Inc	20190124	35.11	35.41	34.4	34.52	1886503	32.7344	down	down	correct
PBFX.US	PBF Logistics LP	20190124	21.36	21.64	21.19	21.54	36658	15.9422	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190124	27.13	27.45	26.99	27.42	710281	27.42	up	up	correct
PBI.US	Pitney Bowes Inc	20190124	6.95	7.05	6.87	6.97	2426903	6.1991	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190124	15.43	15.65	15.36	15.52	10608580	12.2637	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190124	13.43	13.595	13.39	13.5	5129347	11.5229	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190124	6.71	6.8608	6.7	6.82	81060	5.621	up	down	incorrect
PBY.US	Prospect Capital Corporation	20190124	23.7816	23.8	23.68	23.68	2227	20.2773	down	down	correct
PCF.US	High Income Securities Fund	20190124	9.03	9.05	9.02	9.02	35972	6.9801	down	down	correct
PCG.US	PG&E Corporation	20190124	7.9	14.5	7.3	13.95	82538281	13.95	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190124	22.29	22.39	22.07	22.14	442859	16.5506	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190124	8.26	8.26	8.2	8.22	35741	7.1411	down	down	correct
PCM.US	PCM Fund Inc	20190124	10.55	10.705	10.45	10.45	21476	8.078	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190124	15.43	15.47	15.2021	15.28	140721	12.1589	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190124	16.63	16.6594	16.5306	16.63	26108	15.2472
PDI.US	PIMCO Dynamic Income Fund	20190124	31.3	31.39	31.1743	31.37	182461	23.6681	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20190124	18.47	18.59	18.33	18.44	632428	16.1189	down	down	correct
PDS.US	Precision Drilling Corporation	20190124	1.95	1.95	1.88	1.91	144210	38.2	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190124	15.33	15.3893	15.28	15.32	46350	12.2681	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20190124	29.81	29.95	29.59	29.82	2441534	26.1179	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190124	53.28	53.28	52.73	53.24	2327055	48.1074	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190124	7.11	7.31	7.07	7.23	564567	5.6643	up	up	correct
PEN.US	Penumbra Inc	20190124	138.95	138.995	136.78	138.7	311150	138.7	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190124	15.68	15.85	15.67	15.75	81972	13.0419	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190124	13.04	13.21	12.91	13.21	28410	11.0463	up	up	correct
PFE.US	Pfizer Inc	20190124	41.78	41.79	40.62	40.95	32631942	34.6379	down	down	correct
PFGC.US	Performance Food Group Company	20190124	34.7	34.93	34.44	34.56	443355	34.56	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190124	11.21	11.24	11.1587	11.21	97037	8.5066
PFN.US	PIMCO Income Strategy Fund II	20190124	9.9	9.93	9.87	9.9	147193	7.5094
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190124	11.4	11.59	11.33	11.58	31808	9.5549	up	down	incorrect
PFS.US	Provident Financial Services Inc	20190124	24.81	24.92	24.63	24.87	150262	21.5092	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190124	20.5	20.51	20.22	20.34	204121	19.7476	down	down	correct
PG.US	The Procter & Gamble Company	20190124	94.29	94.56	93.19	94.3	12146363	88.0057	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190124	13.75	13.78	13.6	13.78	22324	10.566	up	up	correct
PGR.US	The Progressive Corporation	20190124	64.58	65.26	64.14	65.24	3964516	56.5736	up	up	correct
PGRE.US	Paramount Group Inc	20190124	13.52	13.61	13.35	13.61	1484701	12.35	up	down	incorrect
PGTI.US	PGT Innovations Inc	20190124	15.89	16.3	15.86	16.22	246398	16.22	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190124	17.1	17.11	16.86	16.92	18057	13.492	down	up	incorrect
PH.US	Parker	20190124	156.66	159.075	155.69	158.07	789738	150.2303	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20190124	10.3	10.3	10.22	10.24	247337	8.3463	down	down	correct
PHG.US	Koninklijke Philips N.V	20190124	36.46	36.473	36.18	36.4	552064	33.505	down	up	incorrect
PHI.US	PLDT Inc	20190124	24	24.51	24	24.38	130382	20.0164	up	up	correct
PHK.US	PIMCO High Income Fund	20190124	8.44	8.48	8.4	8.46	300007	6.3558	up	up	correct
PHM.US	PulteGroup Inc	20190124	26.74	27.1	26.57	26.7	7951434	25.7233	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190124	8.46	8.48	8.44	8.46	69175	6.4513
PHX.US	PHX Minerals Inc	20190124	15.7344	15.75	15.27	15.59	14019	14.9038	down	down	correct
PII.US	Polaris Inc	20190124	84.87	87.53	84.43	86.47	605980	80.2222	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190124	4.33	4.38	4.32	4.37	115484	3.5078	up	up	correct
PIPR.US	Piper Sandler Companies	20190124	68.8	69.86	68.79	69.07	25300	62.0301	up	up	correct
PJT.US	PJT Partners Inc	20190124	42.91	43.58	42.82	43.08	49207	41.003	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190124	28.05	28.205	27.9	28.07	929434	24.7082	up	up	correct
PKE.US	Park Aerospace Corp	20190124	22.55	22.6001	22.32	22.47	204561	15.968	down	down	correct
PKG.US	Packaging Corporation of America	20190124	91.8	92.52	91.2	92.32	692634	84.2761	up	up	correct
PKI.US	PerkinElmer Inc	20190124	84.91	85.515	84.65	85.14	355569	84.5498	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190124	25.35	25.6	25.35	25.43	55178	19.4845	up	up	correct
PKX.US	POSCO	20190124	58.27	58.51	57.8	58.33	274857	53.4899	up	up	correct
PLAN.US	Anaplan Inc	20190124	30.02	30.18	29.33	29.98	278133	29.98	down	up	incorrect
PLD.US	Prologis Inc	20190124	64.96	65.16	64.33	64.73	1846240	60.2186	down	down	correct
PLNT.US	Planet Fitness Inc	20190124	57.69	58.134	57.17	57.62	703232	57.62	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190124	35.63	35.76	34.96	35.7	95122	32.7579	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190124	15.3665	15.6	15.3665	15.6	19819	12.8504	up	up	correct
PM.US	Philip Morris International Inc	20190124	73.55	73.82	70.31	71.55	13249630	60.2135	down	up	incorrect
PMF.US	PIMCO Municipal Income Fund	20190124	13.17	13.25	13.1693	13.25	65140	12.3226	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190124	13.24	13.38	13.23	13.33	127201	12.4197	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20190124	7.09	7.12	7.03	7.05	290487	6.1186	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190124	11.69	11.8	11.6692	11.79	253992	10.1443	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20190124	19.53	19.73	19.48	19.71	297777	15.3178	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190124	11.63	11.66	11.59	11.66	88019	10.6464	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20190124	123.56	124.9	122.8	123.81	2572869	113.0631	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190124	12.74	12.78	12.67	12.67	6976	11.6331	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190124	11.29	11.32	11.18	11.18	9669	10.5152	down	down	correct
PNM.US	PNM Resources Inc	20190124	42.62	43.2	42.0846	43.16	271033	39.9315	up	up	correct
PNR.US	Pentair plc	20190124	40.15	40.69	40.02	40.46	2408692	38.6961	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190124	87.28	88.075	86.26	87.98	1082882	78.5032	up	up	correct
POLY.US	Plantronics Inc	20190124	35.36	36.74	35.31	36.38	302744	35.3741	up	down	incorrect
POR.US	Portland General Electric Company	20190124	46.93	47.57	46.54	47.53	716685	42.8843	up	up	correct
POST.US	Post Holdings Inc	20190124	97.95	97.95	91.225	92.02	1294783	92.02	down	down	correct
PPG.US	PPG Industries Inc	20190124	101.77	102.64	101.36	102.22	1121604	97.2528	up	up	correct
PPL.US	PPL Corporation	20190124	30.5	30.8	30.105	30.78	3800751	26.088	up	up	correct
PPT.US	Putnam Premier Income Trust	20190124	4.87	4.9241	4.86	4.87	262719	3.8727
PRA.US	ProAssurance Corporation	20190124	42.41	42.79	41.89	42.23	130276	39.6516	down	down	correct
PRG.US	PROG Holdings Inc	20190124	47.6536	49.4322	47.3718	49.3723	474859	41.6231	up	down	incorrect
PRGO.US	Perrigo Company plc	20190124	44.67	45	44.29	44.87	1211266	42.359	up	up	correct
PRI.US	Primerica Inc	20190124	106.93	108.88	106.93	108.17	118738	104.3218	up	up	correct
PRLB.US	Proto Labs Inc	20190124	115.58	118.25	115.58	118.14	82266	118.14	up	up	correct
PRMW.US	Primo Water Corporation	20190124	14.97	15.11	14.945	14.97	690254	14.2556
PRO.US	PROS Holdings Inc	20190124	34.19	34.46	33.86	34.15	206152	34.15	down	up	incorrect
PRS.US	Prudential Financial Inc	20190124	24.72	24.72	24.51	24.51	194724	20.9678	down	down	correct
PRT.US	PermRock Royalty Trust	20190124	9.25	9.48	9.25	9.45	34358	7.5728	up	down	incorrect
PRTY.US	Party City Holdco Inc	20190124	11.2	11.37	11.11	11.24	1492050	11.24	up	up	correct
PRU.US	Prudential Financial Inc	20190124	90.1	91.83	90.1	91.38	1666691	78.4306	up	up	correct
PSA.US	Public Storage	20190124	202.23	204.615	201.2615	202.63	630756	183.2668	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190124	25.64	25.65	25.48	25.54	5066	20.3337	down	down	correct
PSO.US	Pearson plc	20190124	11.92	11.925	11.85	11.89	236507	10.9069	down	down	correct
PSTG.US	Pure Storage Inc	20190124	17.22	17.79	17.15	17.71	1608078	17.71	up	up	correct
PSX.US	Phillips 66	20190124	92.5	93.03	91.33	91.33	3194296	79.8814	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190124	49.16	49.5179	48.62	49.16	264273	37.6362
PTR.US	PetroChina Company Limited	20190124	62.57	63.78	62.54	63.22	101446	52.4029	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190124	16.18	16.29	16.02	16.06	267605	12.4422	down	up	incorrect
PUK.US	Prudential plc	20190124	38.84	39.26	38.83	39.24	392293	30.9922	up	up	correct
PUKPRA.US	PUKPRA	20190124	26.15	26.33	26.11	26.31	24005	22.6544	up	up	correct
PUMP.US	ProPetro Holding Corp	20190124	15.44	16.32	15.28	16.29	1374119	16.29	up	up	correct
PVG.US	Pretium Resources Inc	20190124	6.74	7.035	6.74	6.89	1572640	6.89	up	up	correct
PVH.US	PVH Corp	20190124	104.21	106.09	103.92	105.99	581648	105.6706	up	down	incorrect
PVL.US	Permianville Royalty Trust	20190124	2.4	2.4243	2.3101	2.36	50638	1.8313	down	down	correct
PWR.US	Quanta Services Inc	20190124	33.16	33.81	33.1	33.64	1510993	33.2754	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190124	137.05	139.48	136.71	138.31	1413569	128.8382	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190124	9.74	9.74	9.527	9.6332	3514	8.8517	down	down	correct
PYS.US	PPlus Trust Series RRD	20190124	15.32	15.55	15.32	15.55	4465	12.0822	up	up	correct
PYT.US	PPLUS Trust Series GSC	20190124	19.7	19.82	19.6894	19.8	3400	17.9497	up	down	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20190124	10.25	10.449	10.16	10.39	56803	9.5438	up	down	incorrect
PZN.US	Pzena Investment Management Inc	20190124	8.47	8.54	8.41	8.48	27029	7.1322	up	up	correct
QD.US	Qudian Inc	20190124	5.35	5.35	5.02	5.04	2111344	5.04	down	down	correct
QGEN.US	QIAGEN N.V	20190124	37.01	37.07	36.77	36.85	914568	36.85	down	down	correct
QSR.US	Restaurant Brands International Inc	20190124	63.23	64.11	62.64	63.65	3608679	57.426	up	up	correct
QTWO.US	Q2 Holdings Inc	20190124	56.05	56.4	55.5	55.84	143756	55.84	down	down	correct
QUOT.US	Quotient Technology Inc	20190124	9.97	10.385	9.925	10	1051866	10	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190124	22.2	22.3399	22	22.1	71526	18.5664	down	down	correct
R.US	Ryder System Inc	20190124	53.81	55.165	53.7751	54.09	546590	47.7059	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190124	20.44	20.49	20.36	20.41	144800	14.4042	down	up	incorrect
RACE.US	Ferrari N.V	20190124	110.95	112.47	110.78	112.39	303054	110.0671	up	up	correct
RAD.US	Rite Aid Corporation	20190124	0.9512	0.96	0.931	0.946	427690	18.92	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190124	41.98	42.83	41.68	42.37	408304	42.37	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190124	36.04	36.45	35.8	35.86	239871	34.0533	down	down	correct
RBC.US	Regal Beloit Corporation	20190124	74.31	75.125	74.03	74.59	203631	71.9647	up	up	correct
RC.US	Ready Capital Corporation	20190124	14.95	14.95	14.8	14.95	97675	10.8013
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190124	25.37	25.37	25.37	25.37	308	21.2076
RCF.US	UN	20190124	62.8	62.95	61.75	62.2	640765	62.2	down	down	correct
RCI.US	Rogers Communications Inc	20190124	53.54	53.77	52.34	53.06	909561	46.8167	down	down	correct
RCL.US	Royal Caribbean Group	20190124	108.84	109.83	108.28	109.75	965787	106.0194	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190124	9.84	9.9	9.78	9.78	102398	7.6303	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190124	9.41	9.63	9.22	9.36	53756	9.36	down	down	correct
RDN.US	Radian Group Inc	20190124	18.21	18.39	18.15	18.28	1218959	17.3247	up	up	correct
RDS.US	B	20190124	60.21	60.91	60.14	60.45	1614490	54.086	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190124	37.75	38.24	37.73	37.88	355777	36.9897	up	up	correct
RE.US	Everest Re Group Ltd	20190124	217.63	219.74	215.53	215.72	221307	200.0675	down	down	correct
RELX.US	RELX PLC	20190124	21.53	21.595	21.43	21.53	336817	19.9602
RENN.US	Renren Inc	20190124	1.6	1.6704	1.59	1.59	35503	4.77	down	down	correct
RES.US	RPC Inc	20190124	10.63	11.26	10.63	10.91	3509647	10.7535	up	up	correct
REV.US	Revlon Inc	20190124	25.07	25.17	24.47	24.64	41480	24.64	down	down	correct
REVG.US	REV Group Inc	20190124	7.87	8.02	7.81	7.99	201640	7.6843	up	down	incorrect
REX.US	REX American Resources Corporation	20190124	71.78	71.78	70.7	71.21	9603	71.21	down	up	incorrect
REXR.US	Rexford Industrial Realty Inc	20190124	32.47	32.84	32.3	32.54	379668	30.9221	up	up	correct
REZI.US	Resideo Technologies Inc	20190124	20.37	21.005	20.33	20.39	616695	20.39	up	down	incorrect
RF.US	Regions Financial Corporation	20190124	15.28	15.5872	15.25	15.51	14425872	13.8181	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190124	12.01	12.14	11.98	12.04	145799	9.6975	up	up	correct
RFL.US	Rafael Holdings Inc	20190124	17.41	17.49	16.5825	17.25	35259	17.25	down	up	incorrect
RFP.US	Resolute Forest Products Inc	20190124	8.87	9.01	8.79	8.93	669373	8.2767	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190124	148.11	148.79	146.895	147.4	369611	137.7396	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190124	55.31	55.5	53.86	53.95	100225	46.7121	down	down	correct
RGS.US	Regis Corporation	20190124	18.97	19.26	18.93	18.95	656882	18.95	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190124	9.55	9.6	9.4612	9.57	11099	7.4002	up	up	correct
RH.US	RH	20190124	130.72	145.79	129.8	130.03	2178707	130.03	down	down	correct
RHI.US	Robert Half International Inc	20190124	59.34	60.37	59.08	60.34	1095053	56.7612	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190124	75	75.975	74.48	74.97	245765	70.0248	down	down	correct
RIG.US	Transocean Ltd	20190124	8.12	8.71	8.1	8.68	14538670	8.68	up	up	correct
RIO.US	Rio Tinto Group	20190124	49.8	50.21	49.74	49.87	2070801	36.9052	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190124	16.41	16.7	16.23	16.7	57307	11.3059	up	up	correct
RJF.US	Raymond James Financial Inc	20190124	79.64	81.1	78.9003	80.42	1304965	51.2062	up	up	correct
RL.US	Ralph Lauren Corporation	20190124	110.53	111.1	108.995	110.94	611094	105.3252	up	up	correct
RLGY.US	Realogy Holdings Corp	20190124	16.22	16.625	16.07	16.52	1630515	15.9861	up	up	correct
RLI.US	RLI Corp	20190124	67.46	67.67	65.23	65.84	382568	61.4655	down	down	correct
RLJ.US	RLJ Lodging Trust	20190124	17.75	17.91	17.66	17.86	529627	16.4584	up	up	correct
RM.US	Regional Management Corp	20190124	26.83	27.15	26.7	27.12	29695	26.3632	up	up	correct
RMD.US	ResMed Inc	20190124	117.27	117.35	116.13	117.3	669983	114.0245	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190124	20	20.18	19.997	20.114	21940	17.014	up	up	correct
RMPL.US	P	20190124	6900	6900	6900	6900	20	6705.3645
RMT.US	Royce Micro	20190124	8.08	8.1699	8.08	8.1	113062	6.4286	up	up	correct
RNG.US	RingCentral Inc	20190124	89.26	90.27	88.245	89.27	627330	89.27	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190124	7.9	7.9	7.65	7.88	3357	7.88	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190124	19	19	18.87	19	75892	15.654
RNR.US	RenaissanceRe Holdings Ltd	20190124	132.71	133.87	132.42	133.37	193658	130.0256	up	up	correct
ROG.US	Rogers Corporation	20190124	111.28	116.18	110.77	116.14	98085	116.14	up	up	correct
ROK.US	Rockwell Automation Inc	20190124	161.85	163.27	161.25	162.74	946493	153.6114	up	up	correct
ROL.US	Rollins Inc	20190124	37.06	37.8	36.4	37.78	3728731	24.4797	up	down	incorrect
ROP.US	Roper Technologies Inc	20190124	276.55	280.16	275.705	278.7	371960	274.6139	up	up	correct
RPM.US	RPM International Inc	20190124	55.34	55.86	54.86	55.4	952494	52.5024	up	up	correct
RPT.US	RPT Realty	20190124	12.32	12.6	12.27	12.56	672957	10.9523	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190124	11.44	11.44	11.3101	11.4	246591	9.3302	down	down	correct
RRC.US	Range Resources Corporation	20190124	10.56	10.91	10.45	10.81	9121004	10.6591	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190124	4.89	4.97	4.8	4.91	359366	4.6784	up	up	correct
RRX.US	Regal Beloit Corporation	20190124	74.31	75.125	74.03	74.59	203631	71.9647	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190124	76.28	76.89	75.87	76.46	219982	71.6812	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190124	22.2	22.2	22.2	22.2	0	16.8921
RSG.US	Republic Services Inc	20190124	76.18	76.3256	75.61	75.84	688497	72.1847	down	up	incorrect
RTX.US	Raytheon Technologies Corporation	20190124	117.75	119.35	114.54	115.56	9035443	67.5177	down	down	correct
RVI.US	Retail Value Inc	20190124	5.4883	5.7975	5.4883	5.6203	605717	-17.4441	up	up	correct
RVT.US	Royce Value Trust Inc	20190124	13.04	13.14	13	13.09	242676	10.2383	up	down	incorrect
RWT.US	Redwood Trust Inc	20190124	15.97	16.06	15.94	16.01	597941	12.9247	up	up	correct
RXN.US	Rexnord Corporation	20190124	24.4	24.93	24.25	24.79	647048	24.4185	up	up	correct
RY.US	Royal Bank of Canada	20190124	73.68	74.22	73.46	74.08	1387949	66.3185	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20190124	13	13.3	12.97	13.26	277370	13.0514	up	up	correct
RYB.US	RYB Education Inc	20190124	6.38	6.74	6.36	6.59	65969	6.59	up	up	correct
RYI.US	Ryerson Holding Corporation	20190124	6.85	6.97	6.78	6.93	80370	6.8847	up	up	correct
RYN.US	Rayonier Inc	20190124	28.89	29.6	28.89	29.59	622699	26.5603	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20190124	26.51	26.65	26.4133	26.6	11302	22.3323	up	up	correct
SA.US	Seabridge Gold Inc	20190124	12.93	13.1	12.85	13.05	167203	13.05	up	up	correct
SAFE.US	Safehold Inc	20190124	16.9412	16.99	16.69	16.77	30630	16.1324	down	down	correct
SAH.US	Sonic Automotive Inc	20190124	15.33	15.45	15.15	15.27	88910	14.6734	down	down	correct
SAIC.US	Science Applications International Corporation	20190124	64.22	65.38	64.15	64.27	366027	61.203	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20190124	26.45	26.74	26.37	26.57	346787	26.57	up	up	correct
SAM.US	The Boston Beer Company Inc	20190124	248.55	253.57	241.7301	243.12	65167	243.12	down	down	correct
SAN.US	Banco Santander S.A	20190124	4.91	4.94	4.87	4.93	3732702	4.6056	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190124	4.52	4.6	4.52	4.58	454566	4.58	up	up	correct
SAP.US	SAP SE	20190124	105.56	105.61	104.72	105.4	1999098	100.8475	down	up	incorrect
SAR.US	Saratoga Investment Corp	20190124	22.26	22.71	22.0269	22.55	29853	18.4438	up	up	correct
SAVE.US	Spirit Airlines Inc	20190124	58.14	58.59	57.05	57.46	1188163	57.46	down	up	incorrect
SB.US	Safe Bulkers Inc	20190124	1.83	1.97	1.8	1.93	212943	1.93	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190124	210.4	213.43	208.55	212.2	78537190	212.2	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190124	17.34	17.72	17.27	17.7	1576144	17.7	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190124	8.64	8.69	8.61	8.68	123616	7.9298	up	up	correct
SBOW.US	SilverBow Resources Inc	20190124	23.8	24.53	23.8	24.35	15839	24.35	up	down	incorrect
SBR.US	Sabine Royalty Trust	20190124	40.17	40.62	39.58	40.05	21110	32.0352	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190124	11.34	11.53	11.24	11.32	3240322	10.5692	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190124	2.9	2.96	2.84	2.88	2606407	2.572	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190124	18.63	18.995	18.63	18.81	1361955	17.0261	up	up	correct
SCCO.US	Southern Copper Corporation	20190124	30.74	31.52	30.74	31.06	882618	26.9297	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190124	12.06	12.06	11.95	12.02	41695	8.6325	down	down	correct
SCE.US	PL	20190124	17.94	18.38	17.55	18.26	355428	16.7817	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20190124	47.21	47.85	47.14	47.38	4317676	45.3075	up	up	correct
SCI.US	Service Corporation International	20190124	42.26	42.69	42.21	42.35	634912	40.3113	up	up	correct
SCL.US	Stepan Company	20190124	84.64	85.75	83.76	84.39	59807	81.7305	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190124	13.9	13.96	13.88	13.94	68173	10.3819	up	up	correct
SCS.US	Steelcase Inc	20190124	16.78	17	16.63	16.64	571516	14.9207	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190124	12.55	12.633	12.32	12.6	85912	10.3161	up	up	correct
SCX.US	The L.S. Starrett Company	20190124	5.6199	5.65	5.52	5.6224	12844	5.6224	up	up	correct
SD.US	SandRidge Energy Inc	20190124	7.87	8.04	7.7698	7.99	249176	7.99	up	up	correct
SDRL.US	Seadrill Limited	20190124	74.06	75.6	72.04	74.25	140791	74.25	up	up	correct
SE.US	Sea Limited	20190124	12.66	13.17	12.56	13.12	1195869	13.12	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190124	25.14	25.915	25.14	25.77	1092671	25.77	up	up	correct
SEE.US	Sealed Air Corporation	20190124	37.19	37.69	37	37.53	1144539	35.8234	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190124	15.15	15.43	15.06	15.18	330428	15.0219	up	up	correct
SF.US	Stifel Financial Corp	20190124	47.19	47.8	46.97	47.42	317811	30.6311	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190124	21.91	22.04	21.91	22	16745	20.3725	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190124	9.86	9.86	9.66	9.71	27196	8.9121	down	down	correct
SFL.US	SFL Corporation Ltd	20190124	11.47	11.82	11.47	11.73	439536	8.7982	up	down	incorrect
SFUN.US	Fang Holdings Limited	20190124	1.75	1.78	1.67	1.7	846001	85	down	down	correct
SGU.US	Star Group L.P	20190124	9.16	9.34	9.14	9.24	104483	7.857	up	up	correct
SHAK.US	Shake Shack Inc	20190124	47.4	48.45	47.2	47.91	379483	47.91	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190124	36.76	37.07	36.65	36.95	129372	33.9969	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190124	46.4	46.66	46.02	46.22	48762	37.4281	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190124	19.73	20.05	19.5732	19.95	484447	14.0374	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20190124	13.74	13.81	13.67	13.73	3428509	12.9569	down	up	incorrect
SHOP.US	Shopify Inc	20190124	156.48	159.4	156.25	158.41	655234	158.41	up	down	incorrect
SHW.US	The Sherwin	20190124	392.52	394.85	388.435	390.26	619587	126.7469	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20190124	2.71	2.74	2.645	2.66	1888129	2.3834	down	down	correct
SIG.US	Signet Jewelers Limited	20190124	24.31	24.85	24.2	24.55	1486044	22.721	up	up	correct
SII.US	Sprott Inc	20190124	1.8836	1.8836	1.8	1.84	14157	16.6943	down	down	correct
SITC.US	SITE Centers Corp	20190124	12.53	12.69	12.46	12.61	438597	11.2748	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190124	55.59	56.2	55.14	55.28	325346	55.28	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190124	59.5	60.59	59.32	60.26	826657	56.0875	up	up	correct
SJI.US	South Jersey Industries Inc	20190124	30.37	30.84	30.13	30.7	594509	26.8722	up	up	correct
SJM.US	The J. M. Smucker Company	20190124	102.71	103.29	100.91	101.77	844846	92.8293	down	down	correct
SJR.US	Shaw Communications Inc	20190124	19.92	19.96	19.7	19.78	735206	17.3405	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20190124	4.94	4.98	4.9	4.96	57301	3.9636	up	down	incorrect
SJW.US	SJW Group	20190124	58.87	59.07	58.64	58.94	110891	55.5768	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190124	26.59	26.85	26.54	26.78	683879	41.7364	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190124	22.3	22.56	22.1887	22.52	559067	18.6199	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190124	25.53	26.02	25.45	26.01	1465690	26.01	up	up	correct
SKY.US	Skyline Champion Corporation	20190124	15.26	15.87	15.0501	15.85	158137	15.85	up	up	correct
SLB.US	Schlumberger Limited	20190124	43.49	44.38	43.19	43.56	10990870	39.1527	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190124	13.13	13.64	13.07	13.41	947353	12.8649	up	up	correct
SLF.US	Sun Life Financial Inc	20190124	35.95	36.24	35.59	35.62	456640	31.6703	down	down	correct
SLG.US	SL Green Realty Corp	20190124	88.0719	88.0719	85.7719	86.3519	948046	71.9149	down	down	correct
SM.US	SM Energy Company	20190124	18.95	19.51	18.77	19.13	2747045	18.7036	up	down	incorrect
SMAR.US	Smartsheet Inc	20190124	27.91	28	27.125	27.79	162839	27.79	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190124	7.27	7.335	7.25	7.3	1443671	6.363	up	down	incorrect
SMG.US	The Scotts Miracle	20190124	67.63	69.59	67.325	69	562992	63.7143	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20190124	12.51	14.1	12.5	13.86	65672	13.86	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190124	12.59	12.94	12.59	12.7	231870	154.311	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190124	8.69	8.78	8.6401	8.73	86755	120.4557	up	up	correct
SMP.US	Standard Motor Products Inc	20190124	50.69	51.47	49.99	50	90641	47.5388	down	down	correct
SNA.US	Snap	20190124	163.3	164.67	162.87	163.37	466345	151.1677	up	up	correct
SNAP.US	Snap Inc	20190124	5.94	6.2	5.91	6.17	15691832	6.17	up	up	correct
SNDR.US	Schneider National Inc	20190124	20.65	20.94	20.53	20.6	383513	18.2431	down	up	incorrect
SNN.US	Smith & Nephew plc	20190124	37.56	37.89	37.54	37.75	460655	35.5904	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190124	79.36	80.33	79.2	79.8	417642	61.8476	up	up	correct
SNV.US	Synovus Financial Corp	20190124	34.15	34.98	34.13	34.76	2431322	30.8082	up	up	correct
SNX.US	TD SYNNEX	20190124	91.3	93.52	91.15	93.19	385212	45.6191	up	up	correct
SO.US	The Southern Company	20190124	47.6	48	47.18	47.96	4812180	42.1883	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190124	14.81	15.3	14.73	15.27	249495	13.2853	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20190124	23.2	23.24	23.03	23.13	31354	19.8891	down	down	correct
SOL.US	ReneSola Ltd	20190124	1.53	1.72	1.5	1.7199	79655	1.7199	up	up	correct
SON.US	Sonoco Products Company	20190124	55.37	55.7587	54.68	54.74	308825	50.0027	down	down	correct
SONY.US	Sony Group Corporation	20190124	48.14	48.41	47.98	48.37	886859	47.6858	up	up	correct
SOR.US	Source Capital Inc	20190124	34.49	35	34.2	34.2	17713	28.7346	down	down	correct
SOS.US	SOS Limited	20190124	1.25	1.3	1.18	1.26	4873	12.6	up	down	incorrect
SPB.US	Spectrum Brands Holdings Inc	20190124	52.87	54.27	52.1761	53.6	410842	49.4988	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190124	10.04	10.07	10.04	10.06	820595	10.06	up	up	correct
SPE.US	Special Opportunities Fund Inc	20190124	12.665	12.69	12.6301	12.69	10310	9.6095	up	down	incorrect
SPG.US	Simon Property Group Inc	20190124	174	176.02	173.04	175.27	1345445	148.844	up	down	incorrect
SPGI.US	S&P Global Inc	20190124	187.5	189.56	187.22	188.57	1684785	183.7388	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190124	22.64	23.19	22.5	22.87	374508	17.0574	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190124	14	14.05	14	14.05	2735	13.6124	up	up	correct
SPNT.US	SiriusPoint Ltd	20190124	10.14	10.46	10.14	10.44	288123	10.44	up	up	correct
SPOT.US	Spotify Technology S.A	20190124	131	133.56	130.15	132.7	708075	132.7	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190124	77.98	79.62	77.8	79.22	1332163	78.5687	up	up	correct
SPXC.US	SPX Corporation	20190124	28.85	29.25	28.77	28.97	265353	28.97	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190124	14.78	14.78	14.7	14.72	54329	12.4302	down	up	incorrect
SQ.US	Square Inc	20190124	69.37	74.03	69.3001	73.94	24611638	73.94	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190124	42.0443	42.5506	41.677	41.945	576609	38.6284	down	down	correct
SQNS.US	Sequans Communications S.A	20190124	1.05	1.08	1.048	1.05	29362	4.2
SR.US	Spire Inc	20190124	77.19	77.65	76.225	77.63	160127	69.8379	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20190124	37.78	37.95	37.16	37.46	657003	31.5008	down	down	correct
SRE.US	Sempra	20190124	113.55	113.59	112.02	113.35	1641159	102.7504	down	down	correct
SRG.US	Seritage Growth Properties	20190124	38.38	39.01	38.1	38.97	155626	38.7502	up	up	correct
SRI.US	Stoneridge Inc	20190124	26	26.48	26	26.32	123327	26.32	up	down	incorrect
SRL.US	Scully Royalty Ltd	20190124	6.5	6.7612	6.49	6.7612	9661	156.5093	up	down	incorrect
SRLP.US	Sprague Resources LP	20190124	17	17.22	16.7779	17.14	28428	11.3449	up	down	incorrect
SRT.US	StarTek Inc	20190124	6.99	7.07	6.82	7.02	55864	7.02	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190124	9.56	9.75	9.5305	9.75	5434	29.9454	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190124	59.91	60.53	59.91	60.33	118475	58.4592	up	down	incorrect
SSL.US	Sasol Limited	20190124	29.87	30.22	29.73	30.09	166840	29.6613	up	up	correct
SSTK.US	Shutterstock Inc	20190124	38.21	39.35	38.01	39.23	200735	38.33	up	up	correct
ST.US	Sensata Technologies Holding plc	20190124	46.02	46.45	45.91	46.35	740107	46.35	up	up	correct
STAG.US	STAG Industrial Inc	20190124	26.7	26.96	26.5	26.61	409753	23.2933	down	down	correct
STAR.US	PI	20190124	22.5	22.5	22.5	22.5	0	17.9588
STC.US	Stewart Information Services Corporation	20190124	43.68	44.09	43.37	43.79	192320	40.2155	up	up	correct
STE.US	STERIS plc	20190124	113.65	114.92	113.46	114.75	328156	111.6518	up	up	correct
STG.US	Sunlands Technology Group	20190124	4.68	5.2	4.46	5.2	55781	65	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190124	18.28	18.8	18.28	18.65	56854	14.9285	up	up	correct
STL.US	Sterling Bancorp	20190124	18.4	19.41	18.4	18.88	5429845	18.0017	up	up	correct
STLA.US	Stellantis N.V	20190124	15.3809	15.6259	15.3149	15.5411	1648324	11.1903	up	up	correct
STM.US	STMicroelectronics N.V	20190124	15.28	15.785	15.27	15.62	5947544	15.235	up	up	correct
STN.US	Stantec Inc	20190124	23.5	23.9	23.5	23.78	24518	22.6294	up	up	correct
STNG.US	Scorpio Tankers Inc	20190124	19.82	20.43	19.55	20.2	525836	18.8618	up	down	incorrect
STON.US	StoneMor Inc	20190124	2.34	2.34	2.25	2.28	30797	2.28	down	up	incorrect
STOR.US	STORE Capital Corporation	20190124	30.09	30.25	29.95	30.11	1467765	26.4949	up	up	correct
STT.US	State Street Corporation	20190124	70.72	72.08	70.61	71.32	2977322	65.5498	up	up	correct
STWD.US	Starwood Property Trust Inc	20190124	21.09	21.22	20.96	21.22	1207600	16.311	up	up	correct
STZ.US	Constellation Brands Inc	20190124	165.39	165.7499	163.71	164.79	2163388	157.3919	down	down	correct
SU.US	Suncor Energy Inc	20190124	31.05	31.71	30.91	31.69	4547998	28.1055	up	up	correct
SUI.US	Sun Communities Inc	20190124	104.67	105.21	104.195	104.77	220283	98.6654	up	up	correct
SUM.US	Summit Materials Inc	20190124	14.26	14.63	14.21	14.36	815253	14.36	up	up	correct
SUN.US	Sunoco LP	20190124	29.67	30.02	29.3	29.97	325786	21.8591	up	up	correct
SUP.US	Superior Industries International Inc	20190124	5.38	5.4099	5.27	5.38	179034	5.162
SUPV.US	Grupo Supervielle S.A	20190124	9.34	9.59	9.2	9.24	1162125	8.8217	down	down	correct
SUZ.US	Suzano S.A	20190124	25.05	26.72	24.86	26.53	219650	13.1204	up	up	correct
SWCH.US	Switch Inc	20190124	7.78	8.1	7.7	8.02	676965	7.791	up	down	incorrect
SWI.US	SolarWinds Corporation	20190124	16.5	16.97	16.48	16.81	137992	16.4182	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20190124	118.85	119.8	116.625	118.24	2456892	112.0788	down	down	correct
SWM.US	Schweitzer	20190124	30.97	31.35	30.83	31.27	235107	27.0691	up	up	correct
SWN.US	Southwestern Energy Company	20190124	4.21	4.38	4.17	4.35	12289413	4.35	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190124	78.4	78.62	77.3	78.32	149567	71.4397	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190124	7.35	7.35	7.29	7.29	3655	6.275	down	down	correct
SXC.US	SunCoke Energy Inc	20190124	10.62	10.71	10.51	10.61	203090	9.5272	down	down	correct
SXI.US	Standex International Corporation	20190124	75.68	76.87	75.68	76.71	128990	73.9233	up	up	correct
SXT.US	Sensient Technologies Corporation	20190124	61.08	61.96	61.08	61.51	249068	57.3515	up	up	correct
SYF.US	Synchrony Financial	20190124	29.73	30.43	29.4	29.81	23959449	27.4637	up	up	correct
SYK.US	Stryker Corporation	20190124	166.08	167.45	165.365	167.3	1209895	162.3423	up	up	correct
SYY.US	Sysco Corporation	20190124	62.6	62.6	61.82	62.53	3109511	58.2202	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190124	15.68	15.95	15.6273	15.95	21245	48.9362	up	down	incorrect
TAC.US	TransAlta Corporation	20190124	5.24	5.33	5.19	5.3	81903	5.0439	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20190124	20.02	20.2	19.99	20.2	4787000	19.3464	up	up	correct
TAL.US	TAL Education Group	20190124	30.97	31.25	29.04	29.81	12818610	29.81	down	down	correct
TALO.US	Talos Energy Inc	20190124	20.91	21.37	20.22	21.33	116746	21.33	up	up	correct
TAP.US	Molson Coors Beverage Company	20190124	64.1	64.21	63	63.39	1486619	59.5121	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190124	92.23	92.82	90.92	92.05	27453	92.05	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190124	24.12	24.12	23.895	23.95	140312	20.8358	down	up	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20190124	24.33	24.4	24.22	24.25	198828	21.0207	down	down	correct
TBI.US	TrueBlue Inc	20190124	23.73	23.99	23.65	23.85	247772	23.85	up	up	correct
TCN.US	Tricon Capital Group Inc	20190124	7.6334	7.6334	7.6334	7.6334	0	6.9508
TCS.US	The Container Store Group Inc	20190124	6.43	6.71	6.43	6.63	236269	6.1976	up	up	correct
TD.US	The Toronto	20190124	54.01	54.52	53.97	54.42	1505981	48.4006	up	down	incorrect
TDC.US	Teradata Corporation	20190124	43.66	44.25	43.52	44.02	889863	44.02	up	down	incorrect
TDF.US	Templeton Dragon Fund Inc	20190124	17.76	17.92	17.7	17.9	43355	11.1531	up	up	correct
TDG.US	TransDigm Group Incorporated	20190124	346.41	351.47	346.21	348.76	135289	311.4442	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190124	25.21	25.39	25.1513	25.3	39819	21.6495	up	up	correct
TDOC.US	Teladoc Health Inc	20190124	59.89	61.48	59.4808	61.03	780784	61.03	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190124	36.58	36.8	36.16	36.72	717221	33.513	up	up	correct
TDW.US	Tidewater Inc	20190124	21.67	22.6	21.67	22.36	147232	22.3346	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190124	221.59	227.31	216.2	227.06	166984	227.06	up	up	correct
TECK.US	Teck Resources Limited	20190124	22.16	22.39	21.97	22.2	3213813	21.5857	up	down	incorrect
TEF.US	Telefónica S.A	20190124	8.81	8.83	8.715	8.76	826319	6.9055	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190124	10.13	10.17	10.12	10.15	181798	7.9495	up	down	incorrect
TEL.US	TE Connectivity Ltd	20190124	75.72	79.39	75.62	78.76	2725300	74.5415	up	up	correct
TEN.US	Tenneco Inc	20190124	33.27	34.075	33.13	33.86	372521	33.6163	up	up	correct
TEO.US	Telecom Argentina S.A	20190124	16.2	16.57	16.15	16.25	111911	13.7205	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190124	19.14	19.41	19.1	19.34	6306945	19.34	up	up	correct
TEX.US	Terex Corporation	20190124	28.36	29.17	28.32	29.04	719197	28.1602	up	up	correct
TFC.US	Truist Financial Corporation	20190124	49.17	49.46	48.74	49.25	3664032	44.1684	up	down	incorrect
TFII.US	TFI International Inc	20190124	28.597	28.597	28.597	28.597	1822	27.014
TFX.US	Teleflex Incorporated	20190124	260.75	266.11	259.19	266	270432	262.8891	up	up	correct
TG.US	Tredegar Corporation	20190124	16.38	16.52	16.1832	16.37	44515	10.6692	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190124	12.56	13.1	12.51	12.87	151459	12.7707	up	up	correct
TGI.US	Triumph Group Inc	20190124	14.08	17.67	13.59	16.72	2654884	16.5669	up	up	correct
TGNA.US	TEGNA Inc	20190124	11.65	11.749	11.565	11.71	1070959	11.0462	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20190124	12.74	13.23	12.74	13.17	195954	10.6997	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190124	16.4	16.6	16.17	16.36	281395	14.3491	down	down	correct
TGT.US	Target Corporation	20190124	70.55	70.9	69.8196	70.61	4057032	66.1654	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20190124	20.78	21.8	20.78	21.7	1261891	21.7	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190124	113.59	114.71	113.11	113.82	518989	104.7142	up	up	correct
THO.US	Thor Industries Inc	20190124	63.13	64.73	62.49	64.61	646448	60.9894	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190124	17.4	17.45	17.23	17.27	109406	14.1533	down	down	correct
THR.US	Thermon Group Holdings Inc	20190124	23	23.2	22.86	23	63072	23
THS.US	TreeHouse Foods Inc	20190124	57.4	57.74	56.44	57.41	339294	57.41	up	up	correct
THW.US	Tekla World Healthcare Fund	20190124	12.67	12.67	12.55	12.55	72927	9.5227	down	up	incorrect
TIMB.US	W	20190124	16.76	16.83	16.37	16.54	1410419	15.755	down	down	correct
TISI.US	Team Inc	20190124	14.95	15.04	14.76	14.9	147394	14.9	down	down	correct
TJX.US	The TJX Companies Inc	20190124	48.86	48.88	48.48	48.68	3776540	47.0048	down	up	incorrect
TK.US	Teekay Corporation	20190124	3.4	3.53	3.37	3.52	362023	3.4656	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190124	6.8	6.81	6.71	6.75	740645	5.8885	down	up	incorrect
TKR.US	The Timken Company	20190124	41.89	42.3	41.63	41.67	609162	39.1718	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190124	27.56	27.7	27.36	27.61	271665	24.0465	up	up	correct
TLYS.US	Tilly's Inc	20190124	11.75	11.8	11.6	11.63	156905	8.3865	down	down	correct
TM.US	Toyota Motor Corporation	20190124	122.64	123.07	122.31	122.83	90350	113.3784	up	up	correct
TME.US	Tencent Music Entertainment Group	20190124	15	16.2	14.98	15.91	12565404	15.91	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20190124	17.53	17.965	17.53	17.94	731857	17.94	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190124	240.78	241.44	238.31	240.58	1672547	238.8919	down	down	correct
TMST.US	TimkenSteel Corporation	20190124	11.61	11.69	11.51	11.69	129250	11.69	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190124	38.25	38.76	38.01	38.71	889888	38.71	up	up	correct
TNC.US	Tennant Company	20190124	55.94	56.86	55.37	56.62	36920	54.4952	up	up	correct
TNET.US	TriNet Group Inc	20190124	44.55	45.03	44.24	44.5	193737	44.5	down	down	correct
TNK.US	Teekay Tankers Ltd	20190124	1.03	1.04	1.02	1.03	50688	8.24
TNL.US	Travel + Leisure Co	20190124	39.87	40.545	39.79	40.25	429378	35.9221	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190124	3.29	3.415	3.18	3.41	165435	15.6782	up	down	incorrect
TOL.US	Toll Brothers Inc	20190124	34.86	35.589	34.8	35.42	1719002	34.2463	up	down	incorrect
TPB.US	Turning Point Brands Inc	20190124	33.1	33.15	32.13	32.27	130800	31.6809	down	down	correct
TPC.US	Tutor Perini Corporation	20190124	17.05	17.43	17.05	17.24	316608	16.641	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190124	12.29	12.48	12.26	12.39	1961916	12.39	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190124	624.79	633.6431	620	625	5902	590.7372	up	up	correct
TPR.US	Tapestry Inc	20190124	36.2	36.36	35.735	36.12	4143293	33.4498	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190124	12.28	12.45	12.12	12.15	241767	8.7312	down	down	correct
TPX.US	Tempur Sealy International Inc	20190124	52.23	53.44	52.2	53.17	4900484	13.1864	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190124	18.51	18.5264	18.3701	18.44	11189	14.7171	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20190124	32.3593	32.397	31.8974	32.2556	154355	30.2976	down	down	correct
TRC.US	Tejon Ranch Co	20190124	18.31	18.4303	18.18	18.38	44475	18.38	up	up	correct
TREC.US	Trecora Resources	20190124	8.75	8.77	8.44	8.54	81476	8.54	down	down	correct
TREX.US	Trex Company Inc	20190124	66.18	66.74	65.54	66.69	848984	33.345	up	up	correct
TRGP.US	Targa Resources Corp	20190124	41.2	41.49	40.66	41.26	3606827	35.7167	up	up	correct
TRI.US	Thomson Reuters Corporation	20190124	51.17	51.31	50.93	50.98	407674	48.0796	down	down	correct
TRN.US	Trinity Industries Inc	20190124	21.99	22.46	21.99	22.25	883653	20.2377	up	up	correct
TRNO.US	Terreno Realty Corporation	20190124	38.7	38.83	38.34	38.51	138671	36.2203	down	down	correct
TROX.US	Tronox Holdings plc	20190124	8.84	9.04	8.62	8.73	674706	8.1379	down	down	correct
TRP.US	TC Energy Corporation	20190124	41.22	41.39	40.85	41.3	1197871	35.2001	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20190124	1.59	1.59	1.55	1.56	1813896	15.6	down	up	incorrect
TRTN.US	Triton International Limited	20190124	35.28	35.28	34.35	34.71	370679	29.3703	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20190124	19.15	19.33	19.08	19.26	114148	13.1332	up	up	correct
TRU.US	TransUnion	20190124	59.33	59.67	58.71	58.91	936000	58.2723	down	down	correct
TRV.US	The Travelers Companies Inc	20190124	122.75	124.46	122.58	124.38	1621000	115.7087	up	up	correct
TS.US	Tenaris S.A	20190124	23.63	24.32	23.63	24.03	2066670	21.4897	up	up	correct
TSE.US	Trinseo S.A	20190124	44.13	46.94	44.13	46.62	712123	42.0655	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190124	5.42	5.43	5.34	5.35	147062	4.6942	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190124	19.4	19.47	19.25	19.27	211632	13.2522	down	up	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190124	36.88	37.64	36.78	37.64	14094127	35.098	up	up	correct
TSN.US	Tyson Foods Inc	20190124	60.06	60.65	59.68	60.09	1648647	56.0569	up	up	correct
TSQ.US	Townsquare Media Inc	20190124	5.85	5.97	5.75	5.96	7745	5.5966	up	up	correct
TT.US	Trane Technologies plc	20190124	93.68	94.45	93.56	93.9	1509177	69.3227	up	down	incorrect
TTC.US	The Toro Company	20190124	59.48	60.17	59.3816	59.68	268055	57.5129	up	down	incorrect
TTE.US	TotalEnergies SE	20190124	53.13	53.65	53.05	53.34	798587	44.4162	up	up	correct
TTI.US	TETRA Technologies Inc	20190124	2.07	2.13	2.01	2.1	378419	2.1	up	up	correct
TTM.US	Tata Motors Limited	20190124	12.37	12.39	12.19	12.26	1254176	12.26	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190124	14.69	14.8	14.585	14.8	21192	48.3622	up	up	correct
TU.US	TELUS Corporation	20190124	8.6325	8.7225	8.6175	8.66	875128	14.4515	up	up	correct
TUP.US	Tupperware Brands Corporation	20190124	37.77	38.14	37.4	37.53	607213	36.0374	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20190124	12.1	12.24	11.685	12.11	2906959	11.9129	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190124	24.95	24.95	24.8001	24.855	9933	22.9032	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20190124	24.9	25.09	24.71	24.8	27672	22.8572	down	down	correct
TWI.US	Titan International Inc	20190124	5.78	5.84	5.71	5.74	168202	5.694	down	down	correct
TWLO.US	Twilio Inc	20190124	100.41	102.43	100.2423	101.55	2313453	101.55	up	up	correct
TWN.US	The Taiwan Fund Inc	20190124	15.63	15.8799	15.63	15.8	14428	11.9706	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20190124	14.29	14.45	14.24	14.39	1394038	10.8049	up	down	incorrect
TWTR.US	Twitter Inc	20190124	30.94	31.73	30.91	31.61	12470400	31.61	up	up	correct
TX.US	Ternium S.A	20190124	28	28.66	27.77	28.58	202256	25.3275	up	up	correct
TXT.US	Textron Inc	20190124	52.83	53.5	51.845	51.92	5477473	51.6602	down	down	correct
TY.US	Tri	20190124	25.16	25.22	24.86	24.95	119598	22.201	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190124	24.13	24.19	23.94	24.07	279725	80.3183	down	down	correct
TYL.US	Tyler Technologies Inc	20190124	185.65	188.15	185.54	187.84	171430	187.84	up	up	correct
UA.US	Under Armour Inc	20190124	18.39	18.86	18.29	18.86	2007497	18.86	up	up	correct
UAA.US	Under Armour Inc	20190124	20.28	20.78	20.18	20.74	4156292	20.74	up	down	incorrect
UAN.US	CVR Partners LP	20190124	3.62	3.63	3.57	3.58	85732	30.0297	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190124	20.36	20.36	20.08	20.19	72662	17.6496	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190124	16.1303	16.1303	16.1303	16.1303	165	13.9936
UBS.US	UBS Group AG	20190124	13.01	13.13	12.941	13.07	2265648	11.3831	up	up	correct
UDR.US	UDR Inc	20190124	41.88	42.05	41.55	41.9	716180	38.2391	up	up	correct
UE.US	Urban Edge Properties	20190124	19.65	19.89	19.65	19.8	424423	17.377	up	up	correct
UFI.US	Unifi Inc	20190124	21.25	21.49	21.11	21.45	44595	21.45	up	up	correct
UFS.US	Domtar Corporation	20190124	44.47	45.04	44.21	44.74	579336	41.9225	up	up	correct
UGI.US	UGI Corporation	20190124	55.69	56.6	55.36	56.54	634408	51.3482	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190124	94.51	94.96	94	94.31	34590	94.31	down	down	correct
UGP.US	Ultrapar Participações S.A	20190124	14.87	15.29	14.78	15.12	1474148	7.0221	up	up	correct
UHS.US	Universal Health Services Inc	20190124	130.42	130.75	129.32	129.83	549629	128.327	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20190124	65.88	67.02	65.5	66.61	15195	59.7467	up	up	correct
UI.US	Ubiquiti Inc	20190124	106.54	108.04	105.95	107.17	251840	104.8259	up	up	correct
UIS.US	Unisys Corporation	20190124	12.65	12.88	12.55	12.83	320937	12.83	up	up	correct
UL.US	Unilever PLC	20190124	52.72	52.72	51.98	52.25	695962	47.3028	down	down	correct
UMC.US	United Microelectronics Corporation	20190124	1.85	1.9	1.85	1.89	501735	1.6716	up	down	incorrect
UMH.US	UMH Properties Inc	20190124	12.62	12.71	12.59	12.66	69788	10.9781	up	up	correct
UNF.US	UniFirst Corporation	20190124	136.15	138.5917	136.06	136.99	158531	135.168	up	up	correct
UNFI.US	United Natural Foods Inc	20190124	12.59	13.12	12.56	12.76	1123954	12.76	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190124	266.8	268.16	264.26	266.13	2927350	253.8971	down	down	correct
UNM.US	Unum Group	20190124	33.85	34.46	33.72	34.19	1080851	29.7237	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190124	24.84	24.8455	24.55	24.55	23853	20.5552	down	down	correct
UNP.US	Union Pacific Corporation	20190124	160.04	160.76	156.01	160.34	9222413	150.6752	up	up	correct
UNVR.US	Univar Solutions Inc	20190124	20.11	20.41	20.07	20.19	753223	20.19	up	up	correct
UPS.US	United Parcel Service Inc	20190124	100.36	100.64	98.83	99.7	2807393	91.2491	down	down	correct
URI.US	United Rentals Inc	20190124	121.52	125	119.73	123.32	4040649	123.32	up	up	correct
USA.US	Liberty All	20190124	5.7	5.7	5.655	5.67	501140	4.2963	down	down	correct
USAC.US	USA Compression Partners LP	20190124	15.13	15.36	15	15.3	273730	10.2358	up	down	incorrect
USB.US	U.S. Bancorp	20190124	50.34	51.02	50.29	50.89	5654805	46.2118	up	up	correct
USDP.US	USD Partners LP	20190124	11.03	11.07	10.89	10.98	77367	7.713	down	down	correct
USFD.US	US Foods Holding Corp	20190124	34.24	34.485	34.09	34.35	1220800	34.35	up	up	correct
USM.US	United States Cellular Corporation	20190124	58.63	59.11	57.905	59.06	188253	59.06	up	up	correct
USNA.US	USANA Health Sciences Inc	20190124	115.6	115.745	113.28	114.84	61697	114.84	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190124	106.77	106.98	103.884	106.7	87862	103.929	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190124	7.43	7.64	7.36	7.56	148833	7.56	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190124	22.24	22.4199	22.1862	22.4	130330	18.0777	up	up	correct
UTI.US	Universal Technical Institute Inc	20190124	3.83	3.98	3.71	3.77	17948	3.77	down	down	correct
UTL.US	Unitil Corporation	20190124	49.88	50.3908	48.9488	50.25	36645	45.8286	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190124	38.09	38.135	37.45	37.56	85052	34.1306	down	down	correct
UVV.US	Universal Corporation	20190124	55.13	55.26	53.46	53.67	174396	45.6394	down	down	correct
V.US	Visa Inc	20190124	137.11	138.32	136.52	137.7	4925199	135.1554	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20190124	81.21	84.15	81.145	83.35	377270	80.8975	up	down	incorrect
VALE.US	Vale S.A.	20190124	14.71	14.96	14.7	14.86	24996980	11.7839	up	up	correct
VAPO.US	Vapotherm Inc	20190124	16.17	16.8	15.59	16.6	54803	16.6	up	up	correct
VATE.US	Innovate Corp	20190124	3.37	3.5	3.37	3.45	134949	3.45	up	down	incorrect
VBF.US	Invesco Bond Fund	20190124	17.28	17.3	17.2006	17.3	29442	14.5851	up	down	incorrect
VCIF.US	Vertical Capital Income Fund	20190124	12.21	12.95	12.21	12.21	0	10.0818
VCRA.US	Vocera Communications Inc	20190124	39.77	40.55	39.62	40.39	252474	40.39	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190124	11.76	11.84	11.74	11.84	75132	10.4248	up	up	correct
VEC.US	Vectrus Inc	20190124	23.88	24.4	23.83	24	36232	24	up	down	incorrect
VEDL.US	Vedanta Limited	20190124	10.86	11.03	10.83	10.96	579008	8.9664	up	up	correct
VEEV.US	Veeva Systems Inc	20190124	104.02	105.54	103.82	105.49	902370	105.49	up	down	incorrect
VER.US	VEREIT Inc	20190124	7.67	7.67	7.55	7.59	5976370	32.5223	down	up	incorrect
VET.US	Vermilion Energy Inc	20190124	23.05	23.18	22.43	22.81	323933	19.3145	down	down	correct
VFC.US	V.F. Corporation	20190124	82.8	83.41	82.1	83.34	3120712	77.3658	up	up	correct
VGI.US	Virtus Global Multi	20190124	11.64	11.74	11.62	11.71	31945	8.8956	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190124	12.01	12.09	11.99	12.09	305213	10.4962	up	down	incorrect
VGR.US	Vector Group Ltd	20190124	9.8476	9.8762	9.2952	9.3429	1266054	7.184	down	down	correct
VHC.US	VirnetX Holding Corp	20190124	5.14	5.34	5.1	5.26	721084	4.5118	up	down	incorrect
VHI.US	Valhi Inc	20190124	3.18	3.2	2.86	2.94	479066	32.5253	down	down	correct
VICI.US	VICI Properties Inc	20190124	21.06	21.3	21	21.13	3783589	18.0263	up	up	correct
VIIX.US	VelocityShares VIX Short	20190124	16.94	17.07	16.33	16.35	65458	81.75	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190124	7.1	7.355	7.08	7.19	14170650	7.19	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20190124	12.41	12.66	12.405	12.64	1561243	9.9709	up	up	correct
VKQ.US	Invesco Municipal Trust	20190124	11.62	11.79	11.58	11.74	589188	10.1889	up	up	correct
VLO.US	Valero Energy Corporation	20190124	79.34	80.13	78.2	78.95	5093676	67.3189	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190124	7.59	7.66	7.45	7.49	391922	7.49	down	up	incorrect
VLT.US	Invesco High Income Trust II	20190124	13.67	13.67	13.58	13.6	10851	10.6161	down	down	correct
VMC.US	Vulcan Materials Company	20190124	99.32	100.76	99.32	100.04	1322908	97.2189	up	down	incorrect
VMI.US	Valmont Industries Inc	20190124	122.03	125.35	122.03	124.35	84207	120.0344	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190124	11.67	11.76	11.66	11.76	570054	10.2095	up	down	incorrect
VNCE.US	Vince Holding Corp	20190124	11.5	12.02	11.5	11.83	8829	11.83	up	up	correct
VNE.US	Veoneer Inc	20190124	29.36	30.09	29.23	29.96	254724	29.96	up	up	correct
VNO.US	Vornado Realty Trust	20190124	65.61	65.92	64.71	65.73	979740	55.0136	up	up	correct
VNTR.US	Venator Materials PLC	20190124	4.2	4.31	4.11	4.25	460345	4.25	up	up	correct
VOC.US	VOC Energy Trust	20190124	4.61	4.63	4.5174	4.52	47723	3.234	down	down	correct
VOYA.US	Voya Financial Inc	20190124	44.93	46.29	44.93	45.6	1516290	44.4732	up	up	correct
VPG.US	Vishay Precision Group Inc	20190124	31.85	32.18	31.76	32.1	37585	32.1	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190124	11.99	12.01	11.97	11.99	67551	10.4396
VRS.US	Verso Corporation	20190124	25.14	25.46	24.97	25.03	150142	18.9037	down	down	correct
VRT.US	Vertiv Holdings Co	20190124	9.82	9.87	9.82	9.87	395600	9.8609	up	down	incorrect
VRTV.US	Veritiv Corporation	20190124	32.3	33.03	32.07	32.28	61661	32.28	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190124	17.88	18.91	17.87	18.87	1239271	17.7661	up	up	correct
VST.US	Vistra Corp	20190124	24.75	24.885	24.45	24.64	3841944	22.7004	down	up	incorrect
VSTO.US	Vista Outdoor Inc	20190124	11.14	11.25	10.95	11	293874	11	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190124	10.62	10.64	10.54	10.55	1531078	8.4057	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190124	12.55	12.56	12.52	12.56	30062	11.0522	up	up	correct
VTOL.US	Bristow Group Inc	20190124	9.78	10.11	9.78	10.03	8817	30.09	up	up	correct
VTR.US	Ventas Inc	20190124	61.95	62.1	61.2327	61.95	1098486	54.2612
VVI.US	Viad Corp	20190124	52.24	53.41	52.24	52.65	61007	52.1448	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20190124	4.05	4.06	4.035	4.05	1435303	3.3101
VVV.US	Valvoline Inc	20190124	21.83	22.04	21.625	21.65	654173	20.4577	down	down	correct
VZ.US	Verizon Communications Inc	20190124	57.61	57.65	56.5	57.07	12494109	50.71	down	down	correct
W.US	Wayfair Inc	20190124	95.94	100.65	95.94	99.86	1094160	99.86	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190124	70.09	71.64	69.91	71.03	754171	69.682	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20190124	44.06	44.79	42.674	44.7	1725674	42.6504	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190124	25.3	25.3	25.15	25.29	9928	21.372	down	down	correct
WAT.US	Waters Corporation	20190124	229.38	230.18	223.43	223.71	1110322	223.71	down	down	correct
WBK.US	Westpac Banking Corporation	20190124	18.3	18.34	18.21	18.29	288646	16.0451	down	down	correct
WBS.US	Webster Financial Corporation	20190124	56.85	57.55	55.42	56.25	990055	50.3034	down	down	correct
WBT.US	Welbilt Inc	20190124	13.16	13.5395	13.16	13.31	989934	13.31	up	down	incorrect
WCC.US	WESCO International Inc	20190124	51.81	52.29	51.54	52.2	332479	52.2	up	up	correct
WCN.US	Waste Connections Inc	20190124	80.38	80.67	79.96	80.26	488273	78.4937	down	down	correct
WD.US	Walker & Dunlop Inc	20190124	48.69	48.985	47.8	48.15	97492	45.1434	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190124	12.6	12.6	12.47	12.57	44366	10.6169	down	down	correct
WEC.US	WEC Energy Group Inc	20190124	71.93	72.245	71.0976	72.22	1248855	66.326	up	down	incorrect
WELL.US	Welltower Inc	20190124	74.27	74.5	73.51	74.31	1452972	65.7888	up	up	correct
WES.US	Western Midstream Partners LP	20190124	30.62	31.03	30.46	30.9	228405	23.0255	up	up	correct
WEX.US	WEX Inc	20190124	157.38	159.5	157.19	159.27	636889	159.27	up	up	correct
WF.US	Woori Financial Group Inc	20190124	35.52	36.75	35.26	36.75	2853	33.154	up	up	correct
WFC.US	Wells Fargo & Company	20190124	49.79	50.34	49.65	49.98	17862377	45.5726	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190124	55.47	55.55	55.47	55.55	300	53.7379	up	up	correct
WGO.US	Winnebago Industries Inc	20190124	28.95	29.95	28.95	29.9	563122	29.107	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20190124	48.41	49.61	48.41	49.14	792700	46.9461	up	up	correct
WHD.US	Cactus Inc	20190124	31.26	32.46	31.235	32.35	388678	31.5029	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20190124	37.86	38.681	37.33	37.79	29977	29.9617	down	down	correct
WHR.US	Whirlpool Corporation	20190124	120.29	123.32	120.05	122.9	876171	112.0621	up	up	correct
WIA.US	Western Asset Inflation	20190124	10.76	10.83	10.76	10.8	39329	8.7118	up	down	incorrect
WIT.US	Wipro Limited	20190124	5.46	5.47	5.42	5.43	865823	4.0386	down	down	correct
WIW.US	Western Asset Inflation	20190124	10.37	10.44	10.37	10.42	92937	9.0541	up	up	correct
WK.US	Workiva Inc	20190124	38.67	39.76	38.54	39.59	233050	39.59	up	up	correct
WLK.US	Westlake Chemical Corporation	20190124	72.48	73	72.35	72.74	569392	69.3852	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190124	22.78	22.8172	22.55	22.55	25549	17.6171	down	up	incorrect
WM.US	Waste Management Inc	20190124	94.9	95.08	94.21	94.41	1649230	89.4885	down	up	incorrect
WMB.US	The Williams Companies Inc	20190124	25.86	26.74	25.74	26.5	9589088	21.5785	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190124	9.57	9.61	9.51	9.6	197762	7.6697	up	up	correct
WMK.US	Weis Markets Inc	20190124	49.45	49.76	48.88	48.99	60526	45.2907	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190124	24.71	24.935	24.5184	24.69	294573	23.3289	down	down	correct
WMT.US	Walmart Inc	20190124	98.2	98.46	96.43	98.36	7609746	93.3402	up	up	correct
WNC.US	Wabash National Corporation	20190124	14.85	15.01	14.8	14.92	286355	13.9531	up	up	correct
WNS.US	WNS (Holdings) Limited	20190124	47.54	48.27	47.54	48.22	171374	48.22	up	up	correct
WOLF.US	Wolfspeed Inc	20190124	47.84	48.95	47.5708	48.57	1256317	48.57	up	up	correct
WOR.US	Worthington Industries Inc	20190124	36.5	36.91	36.3	36.87	409851	34.3355	up	down	incorrect
WOW.US	WideOpenWest Inc	20190124	7.6	7.81	7.52	7.79	192536	7.79	up	up	correct
WPC.US	W. P. Carey Inc	20190124	70.15	70.99	69.8	70.69	1068532	60.405	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190124	18.74	18.91	18.74	18.86	1038848	18.1399	up	up	correct
WPP.US	WPP plc	20190124	56.5	57.24	56.44	57.08	192380	48.5403	up	up	correct
WRB.US	W. R. Berkley Corporation	20190124	75.1	75.235	74.21	74.67	612141	46.9212	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190124	24.06	24.14	23.88	23.98	284896	20.9671	down	up	incorrect
WRI.US	Weingarten Realty Investors	20190124	26.97	27.11	26.87	27.03	544115	23.1959	up	up	correct
WRK.US	WestRock Company	20190124	41.19	41.86	41.08	41.83	1846753	37.9391	up	up	correct
WSM.US	Williams	20190124	51.23	52.01	50.66	51.87	1335317	48.6748	up	up	correct
WSO.US	Watsco Inc	20190124	144.5	146.8	143.59	144.73	166317	131.4171	up	up	correct
WSR.US	Whitestone REIT	20190124	13.9	14.02	13.82	13.97	161796	11.4507	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190124	104.49	105.82	104.19	105.46	192496	104.5386	up	up	correct
WTI.US	W&T Offshore Inc	20190124	5.26	5.35	5.11	5.34	1459264	5.34	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20190124	892	899	889.905	892.16	6861	889.3472	up	up	correct
WTRG.US	Essential Utilities Inc	20190124	34.53	34.75	34.327	34.62	437027	32.4137	up	up	correct
WTS.US	Watts Water Technologies Inc	20190124	70.69	71.86	70.28	71.84	122928	69.9647	up	up	correct
WTTR.US	Select Energy Services Inc	20190124	8.15	8.38	8.12	8.38	164154	8.38	up	up	correct
WU.US	The Western Union Company	20190124	18.11	18.265	18.05	18.18	5090263	16.1266	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190124	81.17	83	80.55	81.57	627129	79.4162	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20190124	34.05	34.19	33.625	33.81	391587	32.5036	down	down	correct
WY.US	Weyerhaeuser Company	20190124	24.28	25.3	24.28	25.17	6461109	22.7297	up	up	correct
X.US	United States Steel Corporation	20190124	20.47	20.92	20.36	20.71	7979304	20.2716	up	down	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190124	8.4027	8.4428	8.3781	8.43	17174	6.158	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190124	18.05	18.25	17.949	18.07	368681	16.7028	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190124	4.6	4.73	4.52	4.7	80141	4.0036	up	up	correct
XOM.US	Exxon Mobil Corporation	20190124	71.1	71.97	70.6394	71.4	11272720	59.4423	up	up	correct
XPO.US	XPO Logistics Inc	20190124	60.8517	62.1311	60.5318	60.8517	2310423	35.4201
XPRO.US	Frank’s International NV	20190124	32.94	34.02	32.52	33.78	61733	33.78	up	up	correct
XYF.US	X Financial	20190124	5.03	5.3794	5.03	5.36	12032	15.8028	up	down	incorrect
XYL.US	Xylem Inc	20190124	68.57	69.2	68.13	68.63	1195430	66.2533	up	up	correct
Y.US	Alleghany Corporation	20190124	617.02	620.84	614.08	617.25	38173	604.0952	up	up	correct
YELP.US	Yelp Inc	20190124	35.46	36.41	35.3306	35.84	972047	35.84	up	up	correct
YETI.US	YETI Holdings Inc	20190124	17.53	18	17.425	17.91	652036	17.91	up	up	correct
YEXT.US	Yext Inc	20190124	14	14.1899	13.77	14.05	368326	14.05	up	up	correct
YPF.US	YPF Sociedad Anónima	20190124	15.3	15.83	15.3	15.66	1974291	15.5394	up	up	correct
YRD.US	Yiren Digital Ltd	20190124	10.73	10.87	10.61	10.8	84929	10.8	up	up	correct
YUM.US	Yum! Brands Inc	20190124	92.9	93.23	92.44	92.91	1983198	88.1805	up	up	correct
YUMC.US	Yum China Holdings Inc	20190124	34.26	35.31	34.26	35.29	1848800	34.4396	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190124	104.86	105.67	104.05	105.24	764407	102.9764	up	up	correct
ZEN.US	Zendesk Inc	20190124	64.37	65.165	63.8	64.52	2541145	64.52	up	up	correct
ZEPP.US	Zepp Health Corporation	20190124	10.75	10.75	10.34	10.37	61633	10.37	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190124	33.94	34.389	33.9206	34.27	16898	33.9599	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190124	17.08	17.65	17.02	17.29	1816928	16.7382	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190124	9.68	9.78	9.65	9.69	70926	7.2955	up	up	correct
ZTS.US	Zoetis Inc	20190124	83.69	83.93	82.8	83.66	2883632	82.3661	down	down	correct
ZUO.US	Zuora Inc	20190124	20.35	20.66	19.82	20.39	787985	20.39	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190124	24.4	24.93	24.25	24.79	647000	24.3991	up	up	correct
ZYME.US	Zymeworks Inc	20190124	15.62	15.9	15.62	15.81	72703	15.81	up	up	correct