CollectAI

close-nyse_stocks

2019/02/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190204	76.18	76.23	75.32	76.03	2245893	74.4775	down	down	correct
AA.US	Alcoa Corporation	20190204	28.43	29.19	28.351	29.09	2337192	29.0266	up	up	correct
AAP.US	Advance Auto Parts Inc	20190204	159.63	161.62	157.76	161.35	665612	157.3952	up	up	correct
AAT.US	American Assets Trust Inc	20190204	42.54	43.07	42.16	43.05	106263	39.4431	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190204	30.64	30.94	30.5345	30.58	271293	23.7302	down	down	correct
ABB.US	ABB Ltd	20190204	19.15	19.42	19.13	19.42	4882330	17.3746	up	up	correct
ABBV.US	AbbVie Inc	20190204	80.3	80.36	77.52	78.53	10205650	68.0312	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190204	83.75	85	83.2677	84.45	1871979	80.174	up	up	correct
ABEV.US	Ambev S.A	20190204	4.87	5	4.85	4.97	27220221	4.5201	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20190204	70.58	72.22	69.81	72.15	252706	72.15	up	up	correct
ABM.US	ABM Industries Incorporated	20190204	33.96	34.5	33.9	34.5	295605	32.6857	up	down	incorrect
ABT.US	Abbott Laboratories	20190204	72.39	72.695	71.71	72.5	5278342	69.4621	up	up	correct
AC.US	Associated Capital Group Inc	20190204	41.4167	43.33	41.3929	42.26	8790	41.3882	up	up	correct
ACA.US	Arcosa Inc	20190204	28.94	29.53	28.7	29.5	132842	29.1307	up	up	correct
ACC.US	American Campus Communities Inc	20190204	45.04	45.69	44.82	45.59	625646	40.4099	up	up	correct
ACCO.US	ACCO Brands Corporation	20190204	8.84	9.12	8.76	9.11	633562	8.2429	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190204	9.35	9.44	9.35	9.44	10525	9.44	up	up	correct
ACM.US	AECOM	20190204	30.33	31.27	30.2	31.03	997519	31.03	up	up	correct
ACN.US	Accenture plc	20190204	155	156.64	154.23	156.55	1666079	150.2994	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190204	14.16	14.31	14.13	14.31	163874	10.6812	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190204	21.23	21.48	21.2	21.39	53353	14.2777	up	up	correct
ADM.US	Archer	20190204	44.8	44.91	44.23	44.49	3226351	40.5917	down	up	incorrect
ADNT.US	Adient plc	20190204	19.92	20	19.24	19.72	1332100	19.72	down	down	correct
ADT.US	ADT Inc	20190204	7.32	7.61	7.2843	7.58	2580731	6.6181	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190204	13.77	13.84	13.74	13.81	192469	10.2344	up	up	correct
AEE.US	Ameren Corporation	20190204	68.51	69	67.9	68.99	1645619	63.812	up	up	correct
AEG.US	Aegon N.V	20190204	5.13	5.16	5.1	5.15	663209	4.4781	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190204	42.71	43.67	42.39	43.56	868973	41.44	up	down	incorrect
AENZ.US	Aenza S.A.A	20190204	3	3.07	2.83	3.07	57527	3.07	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190204	20.95	21.36	20.75	21.3	2285450	19.5467	up	up	correct
AER.US	AerCap Holdings N.V	20190204	47.31	47.77	47.13	47.4	604499	47.4	up	up	correct
AES.US	The AES Corporation	20190204	16.65	16.855	16.37	16.83	7062097	15.5057	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190204	12.63	12.69	12.63	12.68	53241	11.6022	up	up	correct
AFG.US	American Financial Group Inc	20190204	94.46	94.79	93.75	94.35	293702	69.6121	down	down	correct
AFI.US	Armstrong Flooring Inc	20190204	13.32	13.5	13.2	13.27	50353	13.27	down	down	correct
AFL.US	Aflac Incorporated	20190204	48.16	48.16	47.58	48.02	4140886	44.6558	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190204	14.76	14.77	14.63	14.67	66457	11.8579	down	down	correct
AG.US	First Majestic Silver Corp	20190204	5.84	6.05	5.81	6.05	1891380	6.0432	up	up	correct
AGCO.US	AGCO Corporation	20190204	65.07	65.8	64.75	65.72	1229896	62.5211	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190204	9.72	9.72	9.67	9.7	17498	7.7915	down	up	incorrect
AGI.US	Alamos Gold Inc	20190204	4.36	4.45	4.32	4.43	1124294	4.3019	up	up	correct
AGO.US	Assured Guaranty Ltd	20190204	40.62	40.66	40.08	40.49	477856	38.3734	down	up	incorrect
AGR.US	Avangrid Inc	20190204	49.34	49.7	49.09	49.7	361002	44.6585	up	up	correct
AGRO.US	Adecoagro S.A	20190204	7.43	7.52	7.35	7.43	93863	7.43
AGS.US	PlayAGS Inc	20190204	25.5	25.81	24.91	25.19	725560	25.19	down	down	correct
AGX.US	Argan Inc	20190204	41.92	41.96	41.53	41.62	77054	37.4491	down	up	incorrect
AHT.US	PI	20190204	20.9255	21.1	20.9255	21.06	10464	18.1843	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190204	22.8	23.264	22.8	22.86	5045	18.5432	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190204	14.55	14.57	14.48	14.55	90815	11.6571
AIN.US	Albany International Corp	20190204	69.08	70.48	69.08	70.45	76752	68.0617	up	up	correct
AIR.US	AAR Corp	20190204	36.51	37.35	36.33	37.34	237460	36.9197	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190204	57.85	58.87	57.85	58.54	368823	55.3264	up	up	correct
AIV.US	Apartment Investment and Management Company	20190204	5.2556	5.3233	5.2287	5.3158	862845	4.7571	up	down	incorrect
AIW.US	Arlington Asset Investment Corp	20190204	23.74	23.74	23.21	23.4214	3216	20.0339	down	down	correct
AIZ.US	Assurant Inc	20190204	97.29	98.13	96.74	98	522227	92.6708	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190204	76.75	77.22	76.08	77.22	1395030	73.4433	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190204	39.62	40.3754	39.26	40.15	456977	36.1795	up	up	correct
AJX.US	Great Ajax Corp	20190204	12.96	13.14	12.94	13.12	18335	10.3334	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190204	24.4	24.4	24.375	24.4	5329	19.9011
AKO.US	B	20190204	22.93	22.98	22.825	22.98	1905	20.1144	up	up	correct
AKR.US	Acadia Realty Trust	20190204	28.4	28.88	28.26	28.87	433928	26.5142	up	up	correct
ALB.US	Albemarle Corporation	20190204	81.3	82	80.97	81.94	885095	78.3212	up	up	correct
ALE.US	ALLETE Inc	20190204	75.09	75.81	74.545	75.8	298680	68.0809	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190204	23.02	23.48	22.91	23.47	217113	21.6194	up	up	correct
ALG.US	Alamo Group Inc	20190204	85.79	86.99	85.76	86.8	34820	85.7596	up	up	correct
ALIN.US	PE	20190204	19.4	20.11	19.33	19.45	55176	14.6956	up	up	correct
ALK.US	Alaska Air Group Inc	20190204	64.64	64.81	63.45	64.48	1036613	62.7402	down	down	correct
ALL.US	The Allstate Corporation	20190204	88.8	88.965	88.26	88.8	2119639	82.9967
ALLE.US	Allegion plc	20190204	86.56	87.3	86	87.28	420626	84.394	up	up	correct
ALLY.US	PA	20190204	26.2526	26.3399	26.17	26.21	120178	26.21	down	up	incorrect
ALN.US	American Lorain Corporation	20190204	0.19	0.19	0.185	0.19	9000	0.19
ALP.US	PQ	20190204	25.05	25.06	25.05	25.06	19403	21.7388	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190204	48.82	49.46	48.7	49.43	779400	46.9816	up	up	correct
ALV.US	Autoliv Inc	20190204	77.66	77.96	77.12	77.5	554793	72.5676	down	up	incorrect
ALX.US	Alexander's Inc	20190204	336.17	356.4	336.17	352.03	17048	297.1895	up	up	correct
AM.US	Antero Midstream Corporation	20190204	13.38	13.73	13.1	13.66	887811	8.9156	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190204	19.02	19.04	18.67	19.03	160654	19.03	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190204	14.17	14.46	14.02	14.35	858771	13.2638	up	up	correct
AMCR.US	Amcor plc	20190204	9.69	9.69	9.69	9.69	100	8.4426
AME.US	AMETEK Inc	20190204	73.33	73.7	72.765	73.7	1605428	72.2315	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190204	107	109.05	105.118	107.41	862587	105.4215	up	up	correct
AMH.US	PH	20190204	24.12	24.24	23.81	23.81	108300	19.9657	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190204	64.71	64.93	64.19	64.42	315321	64.42	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190204	15.86	16	15.86	16	2389	14.8406	up	up	correct
AMP.US	Ameriprise Financial Inc	20190204	127.06	127.585	126.6	127.09	895994	118.4034	up	up	correct
AMPY.US	Amplify Energy Corp	20190204	9.6	9.82	9.6	9.75	226732	9.75	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190204	64.58	64.58	64.01	64.33	40427	64.33	down	down	correct
AMRC.US	Ameresco Inc	20190204	15.03	15.3	14.945	15.24	74389	15.24	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190204	12.42	13.025	12.355	12.95	547117	12.95	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190204	170.2	170.95	168.88	170.94	2846761	161.6107	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190204	15.93	16.23	15.93	16.21	1288430	15.0451	up	down	incorrect
AN.US	AutoNation Inc	20190204	38.31	38.72	37.81	38.71	868248	38.71	up	up	correct
ANET.US	Arista Networks Inc	20190204	220.08	221.9167	217.16	218.43	2007008	54.6075	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190204	21.44	22	21.14	21.92	1072125	20.6397	up	up	correct
ANH.US	PC	20190204	24.6755	24.89	24.6755	24.89	4458	20.9482	up	up	correct
ANTM.US	Anthem Inc	20190204	303.56	304.32	300.33	304.21	1181065	293.1667	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190204	8.22	8.24	8.18	8.24	180093	6.58	up	up	correct
AON.US	Aon plc	20190204	168.5	168.5	165.16	166.8	1771274	162.8322	down	down	correct
AOS.US	A. O. Smith Corporation	20190204	48.13	49.53	48.01	49.27	1645794	46.8034	up	up	correct
AP.US	Ampco	20190204	3.91	3.91	3.6816	3.69	27285	3.69	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20190204	23.62	23.965	23.48	23.7	271537	17.4194	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20190204	165.75	166.89	164.97	166.88	754577	157.2386	up	down	incorrect
APH.US	Amphenol Corporation	20190204	87.93	88.52	87.52	88.51	2336214	42.9881	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190204	16.09	16.25	16.085	16.21	1232546	14.8995	up	down	incorrect
APO.US	PB	20190204	24.34	24.39	24.34	24.3793	21766	20.3529	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190204	1.38	1.42	1.35	1.38	280073	20.7
APTS.US	Preferred Apartment Communities Inc	20190204	15.74	15.98	15.7101	15.94	228510	12.627	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20190204	11.09	11.13	11.0234	11.06	355962	9.8151	down	down	correct
AQNA.US	AQNA	20190204	26.4	26.4	25.6503	26.35	49307	22.1146	down	up	incorrect
AQUA.US	Evoqua Water Technologies Corp	20190204	10.93	11.17	10.78	11.15	1026034	11.15	up	up	correct
AR.US	Antero Resources Corporation	20190204	10.14	10.14	9.8668	10.05	3553787	10.05	down	down	correct
ARC.US	ARC Document Solutions Inc	20190204	2.46	2.57	2.4	2.55	175053	2.4194	up	up	correct
ARCH.US	Arch Resources Inc	20190204	87.54	88.22	86.8	88.03	204802	84.9885	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190204	8.79	8.84	8.72	8.76	669068	8.1578	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190204	14.67	14.72	14.58	14.61	173498	11.3763	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190204	130.38	130.94	129.36	130.94	841312	121.8471	up	up	correct
ARES.US	Ares Management Corporation	20190204	20.85	21.69	20.6	21.66	657826	19.2954	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190204	25.4185	25.4373	25.4	25.4373	4457	21.0321	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190204	65.92	67.1	65.74	67.07	254102	62.4069	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190204	18.13	18.35	18.06	18.35	826789	13.3464	up	up	correct
ARL.US	American Realty Investors Inc	20190204	12.79	12.96	12.79	12.79	713	12.79
ARLO.US	Arlo Technologies Inc	20190204	7.45	7.55	6.97	7.17	1524121	7.17	down	down	correct
ARMK.US	Aramark	20190204	33.29	33.95	33.07	33.81	3066473	32.4938	up	down	incorrect
AROC.US	Archrock Inc	20190204	9.45	9.72	9.44	9.72	675215	7.8637	up	up	correct
ARW.US	Arrow Electronics Inc	20190204	75.69	76.46	75.54	75.85	653739	75.85	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190204	10.09	10.24	10.09	10.21	72446	10.1696	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190204	5.63	5.97	5.53	5.83	163849	5.7823	up	up	correct
ASG.US	Liberty All	20190204	5.05	5.05	5.01	5.03	225287	3.8729	down	down	correct
ASGN.US	ASGN Incorporated	20190204	63.15	63.77	62.8484	63.62	199516	63.62	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190204	75.82	76.68	74.74	76.35	1510929	73.203	up	up	correct
ASIX.US	AdvanSix Inc	20190204	32.29	32.74	32.09	32.54	154119	32.4554	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190204	2.748	2.84	2.67	2.67	101441	2.67	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190204	172.66	176.6075	172.66	175.9	28370	166.2126	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190204	3.93	3.995	3.89	3.93	624119	3.5567
ATCO.US	PI	20190204	23.59	23.59	23.32	23.58	8434	18.8781	down	down	correct
ATEN.US	A10 Networks Inc	20190204	6.86	7.03	6.8557	7	349142	6.9788	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190204	49.21	49.92	48.96	49.65	220254	49.65	up	up	correct
ATHM.US	Autohome Inc	20190204	72.15	74.73	71.76	74.47	390400	73.1496	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190204	27.69	28.06	27.39	27.73	839333	27.73	up	up	correct
ATKR.US	Atkore Inc	20190204	22.95	23.42	22.86	23.39	377396	23.39	up	up	correct
ATO.US	Atmos Energy Corporation	20190204	96.78	96.78	95.55	96.44	548893	90.5873	down	down	correct
ATR.US	AptarGroup Inc	20190204	99.42	99.89	98.52	99.85	137152	96.651	up	up	correct
ATTO.US	Atento S.A	20190204	3.98	4.3	3.97	4.2	333589	21.1138	up	up	correct
ATUS.US	Altice USA Inc	20190204	19.57	19.93	19.48	19.82	5952707	19.82	up	up	correct
AU.US	AngloGold Ashanti Limited	20190204	13.11	13.62	13.1	13.61	3981792	13.1221	up	up	correct
AUD.US	Audacy Inc	20190204	7.25	7.3	7.19	7.24	528754	6.8968	down	down	correct
AUST.US	Austin Gold Corp.	20190204	15.36	15.36	15.36	15.36	566	15.36
AUY.US	Yamana Gold Inc	20190204	2.76	2.82	2.73	2.76	12138631	2.6414
AVA.US	Avista Corporation	20190204	41.23	41.705	41.05	41.57	595719	36.9998	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190204	6.83	7.15	6.83	7.1	341787	6.1065	up	up	correct
AVB.US	AvalonBay Communities Inc	20190204	189.7	192.36	188.03	192.34	754400	176.3412	up	up	correct
AVD.US	American Vanguard Corporation	20190204	17.72	17.87	17.37	17.83	58402	17.607	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20190204	14.22	14.35	14.22	14.3	70522	10.582	up	up	correct
AVLR.US	Avalara Inc	20190204	40.05	42.96	39.69	42.71	735420	42.308	up	down	incorrect
AVNS.US	Avanos Medical Inc	20190204	44.66	45.245	44.34	45.16	198351	45.16	up	up	correct
AVNT.US	Avient Corporation	20190204	32.24	32.69	32.065	32.33	468783	30.0426	up	up	correct
AVY.US	Avery Dennison Corporation	20190204	103.93	104.52	102.41	103.67	615797	98.433	down	down	correct
AVYA.US	Avaya Holdings Corp	20190204	17.2	17.37	17.04	17.21	466948	17.21	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20190204	11.51	11.52	11.46	11.48	225326	9.3979	down	down	correct
AWI.US	Armstrong World Industries Inc	20190204	68.58	69.36	67.94	68.79	208900	66.9076	up	up	correct
AWK.US	American Water Works Company Inc	20190204	94.89	95.58	93.9	95.58	1051551	91.1259	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20190204	5.75	5.78	5.68	5.72	326799	4.443	down	down	correct
AWR.US	American States Water Company	20190204	66.86	67.23	66.23	67.21	97914	64.0995	up	up	correct
AX.US	Axos Financial Inc	20190204	31.35	31.78	31.04	31.77	415587	31.77	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190204	14.9	15.2	14.805	15.2	1128186	15.2	up	up	correct
AXP.US	American Express Company	20190204	103.04	103.46	102.52	103.42	2578258	99.3889	up	down	incorrect
AXR.US	AMREP Corporation	20190204	6.27	6.27	6.18	6.18	1467	6.18	down	down	correct
AXS.US	PE	20190204	23.07	23.1734	23.05	23.16	30207	19.8951	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190204	25.91	26.08	25.745	25.8	2072500	25.8	down	down	correct
AYI.US	Acuity Brands Inc	20190204	121.63	123.31	121.2	122.07	267522	120.671	up	up	correct
AYX.US	Alteryx Inc	20190204	71.21	73.1	69.22	69.56	999851	69.56	down	down	correct
AZO.US	AutoZone Inc	20190204	852.3	869.913	848.39	869.44	243032	869.44	up	down	incorrect
AZRE.US	Azure Power Global Limited	20190204	11	11	10.75	11	36007	11
AZUL.US	Azul S.A	20190204	30.99	31.21	30.66	30.97	950526	30.97	down	down	correct
AZZ.US	AZZ Inc	20190204	44.32	45.41	44.07	45.37	239949	43.3644	up	down	incorrect
B.US	Barnes Group Inc	20190204	59.36	60.105	58.46	59.91	135993	57.5869	up	up	correct
BA.US	The Boeing Company	20190204	388.97	397.07	388.12	397	4256562	385.7637	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20190204	166.32	167.55	165.61	166.7	7380402	166.7	up	down	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190204	13.29	13.3361	13.18	13.22	38873	11.9058	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190204	52	52.74	51.26	52.56	1305540	50.1258	up	up	correct
BAK.US	Braskem S.A	20190204	28.35	28.83	28.21	28.64	131899	22.7031	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190204	42.9752	43.402	42.8858	43.3921	981225	27.8973	up	up	correct
BANC.US	PE	20190204	25.2385	25.263	24.81	24.81	71551	20.2416	down	down	correct
BAP.US	Credicorp Ltd	20190204	243.48	246.54	241.5601	246.42	153420	211.8834	up	up	correct
BAX.US	Baxter International Inc	20190204	72.28	72.68	71.8	72.57	2601369	70.0168	up	up	correct
BB.US	BlackBerry Limited	20190204	8.12	8.25	8.095	8.22	1961534	8.22	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190204	13.39	13.91	13.39	13.86	324017	13.4231	up	up	correct
BBD.US	Banco Bradesco S.A	20190204	9.9421	10.3058	9.9174	10.2397	16558157	7.4147	up	up	correct
BBDC.US	Barings BDC Inc	20190204	9.8	9.9	9.8	9.86	99715	8.0173	up	up	correct
BBDO.US	Banco Bradesco S.A	20190204	10.83	11.21	10.83	11.18	2105	9.8766	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190204	14.19	14.2	14.15	14.17	23540	12.7455	down	down	correct
BBL.US	BHP Group	20190204	44.72	45.18	44.59	45.08	1656228	36.3493	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190204	21.87	21.9	21.7474	21.88	104442	18.5745	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190204	32.95	32.95	32.54	32.83	4192	32.191	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190204	5.91	6	5.86	5.97	3416201	5.2143	up	up	correct
BBW.US	Build	20190204	4.66	5.23	4.59	5.16	44101	4.8592	up	up	correct
BBWI.US	Bath Body Works Inc	20190204	21.9098	21.9745	21.433	21.8533	3238315	19.9194	down	down	correct
BBY.US	Best Buy Co. Inc	20190204	58.6	59.39	58.23	59.21	1859478	54.6541	up	up	correct
BCC.US	Boise Cascade Company	20190204	27.85	27.99	27.11	27.62	344916	23.37	down	down	correct
BCE.US	BCE Inc	20190204	43.48	43.5733	43.35	43.46	613937	36.6082	down	down	correct
BCH.US	Banco de Chile	20190204	31.57	32.29	31.52	32.14	27985	28.6376	up	down	incorrect
BCO.US	The Brink's Company	20190204	74.38	74.98	73.56	74.05	465546	71.8205	down	down	correct
BCS.US	Barclays PLC	20190204	8.26	8.32	8.25	8.31	1541708	7.5265	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190204	8.07	8.1	7.95	8.05	628155	6.6891	down	up	incorrect
BDC.US	Belden Inc	20190204	53.6	54.7	53.04	54.57	384182	53.8757	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190204	8.51	8.55	8.48	8.52	801529	6.6706	up	up	correct
BDN.US	Brandywine Realty Trust	20190204	15.21	15.38	14.99	15.38	2946842	13.046	up	up	correct
BDX.US	Becton Dickinson and Company	20190204	246.99	248	244.17	247.16	981987	237.6176	up	down	incorrect
BE.US	Bloom Energy Corporation	20190204	10.3	11.27	10.3	10.76	1245195	10.76	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190204	10.68	10.9	10.49	10.65	245266	6.8737	down	down	correct
BEN.US	Franklin Resources Inc	20190204	29.65	30.115	29.605	30.1	2468391	26.8186	up	up	correct
BERY.US	Berry Global Group Inc	20190204	48.33	49.44	48.12	49.37	3064051	49.37	up	up	correct
BEST.US	BEST Inc	20190204	4.5	4.75	4.5	4.73	519300	4.73	up	up	correct
BF.US	B	20190204	47.66	47.66	46.91	47.41	565797	46.3848	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190204	115.55	116.53	115.2	116.11	118600	116.11	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190204	12.84	12.93	12.7254	12.73	144577	11.0769	down	down	correct
BFS.US	Saul Centers Inc	20190204	52.32	54.99	52.32	54.99	56695	47.6005	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190204	12.5	12.51	12.42	12.51	189339	11.2138	up	up	correct
BG.US	Bunge Limited	20190204	54.96	54.96	53.58	54.11	966400	48.7554	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190204	17.66	17.89	17.39	17.42	119693	13.269	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190204	8.77	8.8	8.7301	8.77	58760	2.1056
BGR.US	BlackRock Energy and Resources Trust	20190204	12.01	12.08	11.54	11.96	326360	9.678	down	down	correct
BGS.US	B&G Foods Inc	20190204	25.56	25.77	25.41	25.55	631676	20.526	down	up	incorrect
BGSF.US	BGSF Inc	20190204	25.9	26.0744	25.595	26	38537	23.0221	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20190204	12.25	12.25	12.21	12.24	87171	10.0516	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190204	5.43	5.49	5.4	5.4	231346	4.4212	down	up	incorrect
BH.US	Biglari Holdings Inc	20190204	131.18	133.28	130.25	130.89	3536	130.89	down	down	correct
BHC.US	Bausch Health Companies Inc	20190204	24.58	25.38	24.56	25.2	4871574	25.2	up	up	correct
BHE.US	Benchmark Electronics Inc	20190204	25.56	25.89	25.32	25.88	432303	24.1604	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190204	12.96	12.9999	12.87	12.87	91557	10.9737	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190204	27.55	28.205	27.36	28.15	269966	25.5188	up	up	correct
BHP.US	BHP Group	20190204	50.76	51.29	50.61	51.12	2407902	42.3031	up	up	correct
BHR.US	PD	20190204	11.17	11.19	10.96	11.15	114495	2.8146	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190204	15.14	15.2538	15.14	15.25	1353	13.8179	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190204	42.4	43.11	40.71	42.51	463395	42.51	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190204	10.79	10.82	10.72	10.82	174764	9.7957	up	up	correct
BIG.US	Big Lots Inc	20190204	31.32	32.45	31.13	32.02	1402833	28.5873	up	down	incorrect
BIO.US	Bio	20190204	251.38	251.38	247.8952	250.7	186860	250.7	down	down	correct
BIT.US	BlackRock Multi	20190204	16.4	16.48	16.375	16.4378	99333	12.7256	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190204	26.28	26.99	26.06	26.69	1153165	26.69	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190204	52.7	52.7	52.25	52.38	4274085	48.446	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190204	8.37	8.4	8.23	8.29	990718	8.29	down	down	correct
BKE.US	The Buckle Inc	20190204	17.35	17.59	17.16	17.5	508988	12.3664	up	up	correct
BKH.US	Black Hills Corporation	20190204	66.78	66.97	66	66.94	257033	60.8119	up	up	correct
BKI.US	Black Knight Inc	20190204	49.75	50.42	49.6029	50.06	512660	50.06	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190204	13.9	13.9	13.83	13.83	50616	12.0935	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20190204	5.87	5.9	5.8	5.82	338303	4.8227	down	down	correct
BKU.US	BankUnited Inc	20190204	34.76	34.76	34.29	34.64	516340	31.9285	down	down	correct
BLD.US	TopBuild Corp	20190204	53.25	53.86	52.6101	53.81	128737	53.81	up	up	correct
BLDR.US	Builders FirstSource Inc	20190204	13.32	13.42	13.21	13.42	596177	13.42	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190204	13.97	14	13.79	13.87	70977	12.0586	down	down	correct
BLK.US	BlackRock Inc	20190204	416.5	418.74	413.1716	417.98	534750	387.8726	up	up	correct
BLL.US	Ball Corporation	20190204	52.16	52.4892	51.48	51.98	2456548	50.758	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190204	14.4	14.5429	14.38	14.51	190420	11.7333	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190204	18.88	19.25	18.87	19.01	66096	15.2683	up	up	correct
BMA.US	Banco Macro S.A	20190204	57.31	60.32	57.23	59.72	231066	56.9248	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190204	40.6	40.92	40.02	40.92	34798	34.6769	up	up	correct
BMI.US	Badger Meter Inc	20190204	53.17	54.01	52.6	53.93	120375	52.3873	up	up	correct
BML.US	PL	20190204	20.9	20.91	20.6079	20.9	22235	18.5887
BMO.US	Bank of Montreal	20190204	73.2	73.76	73.19	73.75	470495	65.2927	up	up	correct
BMY.US	Bristol	20190204	50.82	50.9	49.58	50.85	26142070	46.5881	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190204	5.59	5.83	5.51	5.74	199256	5.74	up	up	correct
BNS.US	The Bank of Nova Scotia	20190204	56.48	56.71	56.26	56.65	549697	48.9866	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190204	12.68	12.68	12.61	12.66	56960	11.1269	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190204	10.33	10.41	10.2	10.28	779171	8.5301	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190204	23.2	23.32	22.735	23.32	1693033	23.32	up	up	correct
BORR.US	Borr Drilling Limited	20190204	2.5005	2.5005	2.5005	2.5005	844	25.005
BOX.US	Box Inc	20190204	21.38	21.88	21.3401	21.57	1407956	21.57	up	up	correct
BP.US	BP p.l.c	20190204	41.18	41.405	40.86	41.39	8271797	34.315	up	up	correct
BPMP.US	BP Midstream Partners LP	20190204	16.1	16.35	16	16.15	592470	12.1394	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190204	24.17	24.25	23.26	23.39	261703	19.9418	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190204	103.15	103.49	102.215	103.42	778341	98.3456	up	up	correct
BRC.US	Brady Corporation	20190204	44.64	44.8	44.21	44.52	327255	42.4174	down	down	correct
BRFS.US	BRF S.A	20190204	6.54	6.625	6.48	6.51	2076856	6.51	down	down	correct
BRK.US	B	20190204	209.16	209.4	207.05	208.52	3730906	208.52	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190204	10.12	10.13	10.08	10.08	17117	8.6155	down	up	incorrect
BRO.US	Brown & Brown Inc	20190204	27.83	27.92	27.69	27.88	1082179	27.1871	up	up	correct
BRSP.US	Brightspire Capital Inc	20190204	16.95	17.105	16.79	17.02	232300	14.2249	up	up	correct
BRT.US	BRT Apartments Corp	20190204	12.78	12.83	12.5	12.7	22028	10.5538	down	down	correct
BRW.US	Voya Prime Rate Trust	20190204	4.75	4.75	4.71	4.71	401182	4.1855	down	up	incorrect
BRX.US	Brixmor Property Group Inc	20190204	17.46	17.62	17.34	17.52	12591000	15.2559	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190204	22.7	22.78	22.62	22.65	8745	19.5239	down	down	correct
BSAC.US	Banco Santander	20190204	32.38	32.96	31.73	32.57	174253	28.6052	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190204	12.8347	13.3552	12.8347	13.3309	855399	11.3453	up	down	incorrect
BSIG.US	BrightSphere Investment Group Inc	20190204	12.45	12.56	12.37	12.5	612976	11.7151	up	up	correct
BSM.US	Black Stone Minerals L.P	20190204	17.17	17.57	17.09	17.53	129847	13.5579	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190204	7.25	7.395	7.25	7.32	746281	6.7348	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20190204	31.47	31.78	31.3103	31.753	74040	25.3429	up	up	correct
BTA.US	BlackRock Long	20190204	11.65	11.67	11.6	11.67	35467	10.1259	up	up	correct
BTCM.US	BIT Mining Limited	20190204	14.78	15.15	14.78	14.92	10857	14.92	up	up	correct
BTI.US	British American Tobacco p.l.c	20190204	35.25	35.29	34.78	35.17	1627348	28.0871	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20190204	33.64	33.86	33.464	33.66	39515	27.4406	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190204	21.73	21.83	21.73	21.83	102978	19.957	up	up	correct
BTU.US	Peabody Energy Corporation	20190204	35.57	36.3	35.26	35.48	767657	32.4924	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20190204	11.97	11.9899	11.905	11.93	291686	9.7691	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190204	20.44	20.49	20.34	20.44	23059	16.975
BUR.US	Burford Capital Limited	20190204	23.7466	23.75	23.5672	23.75	13539	23.3693	up	up	correct
BURL.US	Burlington Stores Inc	20190204	171.46	175.79	169.7	175.74	724200	175.74	up	down	incorrect
BV.US	BrightView Holdings Inc	20190204	14.45	14.69	14.2	14.55	363700	14.55	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190204	30.15	30.5	30.15	30.4	34500	30.0162	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20190204	15.46	15.79	15.42	15.73	1034377	15.6444	up	up	correct
BWA.US	BorgWarner Inc	20190204	40.89	41.22	40.7	40.98	1672340	38.8987	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190204	11.28	11.34	11.23	11.23	49056	9.1616	down	up	incorrect
BWXT.US	BWX Technologies Inc	20190204	46.86	48.11	46.8	48.05	715700	46.1055	up	down	incorrect
BX.US	The Blackstone Group Inc	20190204	34.07	34.54	34	34.36	2721938	30.6233	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190204	30	30.42	29.69	30.36	105705	30.36	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20190204	34.32	34.64	34.21	34.63	586270	27.4417	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190204	12.95	12.9919	12.88	12.93	298472	10.8189	down	down	correct
BXP.US	Boston Properties Inc	20190204	131.04	132.46	130.25	132.46	1031723	119.8627	up	up	correct
BY.US	Byline Bancorp Inc	20190204	18.84	18.99	18.65	18.96	45396	18.4999	up	up	correct
BYD.US	Boyd Gaming Corporation	20190204	27.84	28.03	27.56	27.92	1583651	27.6466	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20190204	13.07	13.14	13.07	13.1	28774	11.5251	up	up	correct
BZH.US	Beazer Homes USA Inc	20190204	12.75	13.07	12.7035	13.04	559743	13.04	up	up	correct
C.US	PN	20190204	26.29	26.33	26.21	26.22	119437	26.22	down	down	correct
CAAP.US	Corporación América Airports S.A	20190204	8.38	8.53	8.07	8.15	64119	8.15	down	up	incorrect
CABO.US	Cable One Inc	20190204	895.16	902.87	888.81	895.6	30692	879.8359	up	up	correct
CACI.US	CACI International Inc	20190204	168.51	172.45	168.51	172.42	165582	172.42	up	up	correct
CAE.US	CAE Inc	20190204	21.3	21.35	20.93	21.01	212991	20.6633	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20190204	19.97	20.1	19.9223	20.08	46825	16.4099	up	down	incorrect
CAG.US	Conagra Brands Inc	20190204	21.49	21.72	21.26	21.67	6404697	19.9629	up	up	correct
CAH.US	Cardinal Health Inc	20190204	49.38	49.93	49.03	49.91	3855786	44.9376	up	up	correct
CAI.US	PB	20190204	25.1	25.1	24.94	24.9437	2325	19.9431	down	up	incorrect
CAJ.US	Canon Inc	20190204	28.88	28.99	28.84	28.97	280930	26.0197	up	up	correct
CAL.US	Caleres Inc	20190204	29.58	29.755	29.12	29.39	370357	27.6711	down	down	correct
CALX.US	Calix Inc	20190204	11.08	11.3	10.91	11.05	224874	11.05	down	down	correct
CANG.US	Cango Inc	20190204	7.11	7.1201	7.11	7.1201	594	5.8815	up	up	correct
CAPL.US	CrossAmerica Partners LP	20190204	17.55	17.8187	17.4129	17.6	115184	12.3148	up	up	correct
CARS.US	Cars.com Inc	20190204	27.32	27.89	27.05	27.35	934449	27.35	up	down	incorrect
CAT.US	Caterpillar Inc	20190204	130.88	131.31	130.1	130.88	4541720	122.4735
CATO.US	The Cato Corporation	20190204	14.73	14.88	14.6	14.81	237283	12.8889	up	down	incorrect
CB.US	Chubb Limited	20190204	133.17	133.94	132.53	133.93	1560503	125.7399	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190204	26.06	26.43	25.92	26.2	591952	24.312	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190204	8.92	8.92	8.84	8.89	47559	7.2234	down	down	correct
CBL.US	PE	20190204	13.14	13.266	12.71	12.99	57336	12.99	down	down	correct
CBRE.US	CBRE Group Inc	20190204	45.9	46.55	45.58	46.54	1629337	46.54	up	up	correct
CBT.US	Cabot Corporation	20190204	47.84	48.55	47.45	48.09	286513	43.8523	up	up	correct
CBU.US	Community Bank System Inc	20190204	60.55	61.4	60.18	61.38	123917	56.8851	up	up	correct
CBX.US	NYSE LISTED TEST	20190204	4.53	4.54	4.53	4.53	28910	4.53
CBZ.US	CBIZ Inc	20190204	19.43	20.04	19.43	20.02	251663	20.02	up	up	correct
CC.US	The Chemours Company	20190204	36.87	37.44	36.72	37.28	1050383	32.2636	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190204	116.82	117.64	115.96	117.64	1915138	106.9768	up	up	correct
CCJ.US	Cameco Corporation	20190204	12.03	12.78	11.94	12.78	3870078	12.5882	up	down	incorrect
CCK.US	Crown Holdings Inc	20190204	51.04	51.7	50.84	50.93	1299943	50.5375	down	down	correct
CCL.US	Carnival Corporation & plc	20190204	57.56	58.21	57.5	58.18	2468833	55.2244	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190204	3.0809	3.0875	3.08	3.0873	3072	3.0873	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190204	5.26	5.565	5.26	5.39	77254	5.39	up	up	correct
CCS.US	Century Communities Inc	20190204	23.35	24	23.21	23.41	623685	23.2691	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20190204	28.01	28.64	27.9325	28.54	83522	23.3413	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20190204	41.78	42.4	41.14	42.16	383943	42.16	up	down	incorrect
CDE.US	Coeur Mining Inc	20190204	4.97	5.16	4.96	5.08	1958573	5.08	up	up	correct
CDR.US	PC	20190204	20	20.22	19.68	20.22	5436	16.0622	up	up	correct
CE.US	Celanese Corporation	20190204	98.79	99.34	97.81	99.34	1278200	93.0335	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190204	30.92	30.95	30.77	30.85	4269	30.3169	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190204	24.75	24.895	24.5623	24.885	16250	22.7925	up	up	correct
CEIX.US	CONSOL Energy Inc	20190204	34.79	35.67	34.68	35.3	201235	35.3	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190204	7.35	7.6321	7.35	7.59	21838	6.4381	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190204	61.6	61.9	61.05	61.85	56280	46.2671	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190204	8.3	8.37	8.26	8.34	191587	54.8308	up	down	incorrect
CEPU.US	Central Puerto S.A	20190204	10.73	11.2	10.73	11.09	211737	10.8134	up	up	correct
CEQP.US	P	20190204	9.2186	9.2186	9.2186	9.2186	0	6.7745
CF.US	CF Industries Holdings Inc	20190204	43.32	43.48	42.52	42.66	2356214	39.0402	down	down	correct
CFX.US	Colfax Corporation	20190204	24.86	25.26	24.71	25.24	1272884	25.24	up	up	correct
CFXA.US	Colfax Corporation	20190204	116.58	117.64	116.58	117.6	11700	105.1298	up	up	correct
CGA.US	China Green Agriculture Inc	20190204	0.6131	0.6252	0.6101	0.6132	22128	7.3584	up	up	correct
CGAU.US	Centerra Gold Inc	20190204	5.1	5.24	5.1	5.21	140100	5.0157	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190204	32.76	33.04	32.4	33.02	66983	29.3512	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190204	65.44	65.88	65.1	65.37	2197407	63.0388	down	down	correct
CHE.US	Chemed Corporation	20190204	299.42	305.51	299.42	305.51	90405	302.7513	up	up	correct
CHGG.US	Chegg Inc	20190204	35.36	36.01	35.015	35.75	1266451	35.75	up	up	correct
CHH.US	Choice Hotels International Inc	20190204	78.61	79.83	78.56	79.66	238019	78.3055	up	up	correct
CHK.US	PD	20190204	52.1	52.46	50.219	51.4337	6216	42.3622	down	down	correct
CHN.US	The China Fund Inc	20190204	19.15	19.39	19.15	19.37	138968	11.1626	up	up	correct
CHRA.US	Charah Solutions Inc	20190204	7.1878	7.75	7.03	7.75	20199	7.75	up	up	correct
CHS.US	Chico's FAS Inc	20190204	5.72	5.94	5.66	5.88	1953751	5.1736	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190204	35.13	35.13	34.97	35.12	27246	31.315	down	down	correct
CI.US	Cigna Corporation	20190204	192.33	193.38	189.53	192.07	3346330	188.5855	down	down	correct
CIA.US	Citizens Inc	20190204	7.05	7.23	7.05	7.21	38449	7.21	up	up	correct
CIB.US	Bancolombia S.A	20190204	44.61	46.54	44.61	46.5	281850	42.9705	up	up	correct
CIEN.US	Ciena Corporation	20190204	38.15	38.32	37.75	37.98	1867129	37.98	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190204	2.39	2.39	2.3648	2.39	74465	1.9084
CIG.US	Companhia Energética de Minas Gerais	20190204	3.65	3.705	3.62	3.66	3616697	3.0484	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190204	15.37	15.44	15.33	15.44	99413	13.0299	up	up	correct
CIM.US	PD	20190204	25.125	25.2	25.04	25.1	157262	19.0595	down	up	incorrect
CINR.US	Ciner Resources LP	20190204	24.38	24.9375	24.1649	24.59	26517	21.2149	up	up	correct
CIO.US	PA	20190204	21.8	22.05	21.35	21.79	563814	18.1106	down	down	correct
CIR.US	CIRCOR International Inc	20190204	28.52	29.365	28.495	28.71	150737	28.71	up	down	incorrect
CL.US	Colgate	20190204	65.29	65.43	64.61	65.19	3612628	61.1218	down	up	incorrect
CLB.US	Core Laboratories N.V	20190204	67.5	67.96	67.25	67.75	620138	65.0877	up	up	correct
CLF.US	Cleveland	20190204	10.62	10.715	10.42	10.62	8941944	9.2893
CLH.US	Clean Harbors Inc	20190204	58.64	59.65	58.44	59.62	365222	59.62	up	up	correct
CLI.US	Mack	20190204	20.36	20.68	20.3	20.67	295591	19.4058	up	up	correct
CLPR.US	Clipper Realty Inc	20190204	12.79	12.9	12.6301	12.82	11955	11.1535	up	up	correct
CLR.US	Continental Resources Inc	20190204	45.68	47.325	45.32	47.14	2033874	46.411	up	up	correct
CLS.US	Celestica Inc	20190204	8.11	8.235	7.91	8.01	937938	8.01	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20190204	33.95	33.95	32.815	33.07	115657	33.07	down	down	correct
CLX.US	The Clorox Company	20190204	155.96	161.35	155	158.38	4004948	148.1934	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190204	85	85.19	84.6	84.91	254718	73.3814	down	down	correct
CMA.US	Comerica Incorporated	20190204	78.94	79.67	78.59	79.53	1182011	69.0916	up	up	correct
CMC.US	Commercial Metals Company	20190204	17.44	17.58	17.33	17.55	719425	16.4966	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190204	6.7	6.82	6.63	6.74	106897	3.529	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20190204	528.26	536.92	525.46	527.92	549862	527.92	down	down	correct
CMI.US	Cummins Inc	20190204	146.88	148.82	145.91	148.75	1345743	137.0852	up	down	incorrect
CMO.US	Capstead Mortgage Corporation	20190204	7.54	7.72	7.5	7.72	1581822	6.1414	up	up	correct
CMP.US	Compass Minerals International Inc	20190204	51.82	52.57	51.42	52.45	241913	45.5436	up	up	correct
CMRE.US	PE	20190204	21.95	21.99	21.4727	21.49	38471	16.8635	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190204	25.41	25.55	25.3	25.5	34024	21.7365	up	up	correct
CMSC.US	CMS Energy Corp	20190204	26.1	26.2533	25.91	25.92	15232	22.303	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190204	4.56	4.57	4.54	4.55	47549	3.9594	down	down	correct
CNA.US	CNA Financial Corporation	20190204	46.13	46.18	45.62	46.13	207582	37.3839
CNC.US	Centene Corporation	20190204	131.67	132.2	128.01	129.97	6067946	64.985	down	down	correct
CNF.US	CNFinance Holdings Limited	20190204	6	6.1237	5.6	5.6	3894	5.6	down	down	correct
CNHI.US	CNH Industrial N.V	20190204	9.98	10.09	9.945	10.08	719033	9.5285	up	down	incorrect
CNI.US	Canadian National Railway Company	20190204	83.28	83.57	82.65	82.92	879072	77.4179	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20190204	39	39.55	38.66	39.42	875958	37.4296	up	up	correct
CNMD.US	CONMED Corporation	20190204	69.82	71.76	69.445	70.25	166541	68.5221	up	up	correct
CNNE.US	Cannae Holdings Inc	20190204	19.72	20.1	19.46	20.07	250794	20.07	up	up	correct
CNP.US	CenterPoint Energy Inc	20190204	30.62	30.94	30.395	30.93	5069113	27.9863	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20190204	26.55	27.23	26.495	27.15	3141318	21.6262	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190204	8.31	8.49	8.15	8.35	610586	3.9967	up	up	correct
CNS.US	Cohen & Steers Inc	20190204	37.69	37.8	37.3	37.67	148197	32.8766	down	down	correct
CNX.US	CNX Resources Corporation	20190204	10.91	10.9545	10.55	10.71	6768737	10.71	down	down	correct
CO.US	Global Cord Blood Corporation	20190204	6.23	6.31	6.21	6.27	17327	6.27	up	down	incorrect
COE.US	China Online Education Group	20190204	7.24	7.35	7.21	7.3	2107	7.3	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190204	24.88	24.976	24.68	24.89	3129043	23.5485	up	up	correct
COLD.US	Americold Realty Trust	20190204	29.12	29.21	28.81	29.06	453612	27.1925	down	down	correct
COO.US	The Cooper Companies Inc	20190204	277.74	278.7	273.6	277.24	336220	277.1213	down	up	incorrect
COP.US	ConocoPhillips	20190204	68.19	70.01	68.19	69.93	5593140	63.785	up	up	correct
COR.US	CoreSite Realty Corporation	20190204	98.39	99.24	97.865	99.22	186890	88.0332	up	up	correct
CORR.US	PA	20190204	24.85	25.036	24.85	24.993	14591	19.3988	up	down	incorrect
COTY.US	Coty Inc	20190204	7.6	7.75	7.51	7.64	8152526	7.2329	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190204	203.38	204.65	202.67	204.22	1765730	37.8933	up	down	incorrect
CPA.US	Copa Holdings S.A	20190204	93.91	97.51	93.91	96.82	430300	93.387	up	up	correct
CPB.US	Campbell Soup Company	20190204	35.02	35.29	34.7327	35.01	2309975	32.1251	down	down	correct
CPE.US	Callon Petroleum Company	20190204	8.24	8.42	8.08	8.41	341176	84.1	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20190204	28.72	29.08	28.72	28.93	162745	25.7144	up	up	correct
CPG.US	Crescent Point Energy Corp	20190204	2.91	2.94	2.79	2.83	3312429	2.7598	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190204	88.5	88.65	87.09	88.61	63225	84.1674	up	down	incorrect
CPLG.US	CorePoint Lodging Inc	20190204	12.64	12.8094	12.58	12.7	443357	11.1766	up	up	correct
CPRI.US	Capri Holdings Limited	20190204	42.22	42.43	41.79	42.36	3071000	42.36	up	up	correct
CPS.US	Cooper	20190204	77.12	77.57	75.42	76.84	116269	76.84	down	down	correct
CPT.US	Camden Property Trust	20190204	97.03	97.21	95.87	97.15	452995	88.6719	up	up	correct
CR.US	Crane Co	20190204	83.15	83.15	81.77	82.72	721698	77.607	down	down	correct
CRD.US	B	20190204	9.99	10.14	9.99	10.08	14002	9.3954	up	up	correct
CRH.US	CRH plc	20190204	29.5	29.73	29.33	29.7	1087286	27.427	up	up	correct
CRI.US	Carter's Inc	20190204	83.09	83.37	82.5	82.9	590409	79.5487	down	down	correct
CRK.US	Comstock Resources Inc	20190204	6.02	6.53	5.99	6.47	243935	6.47	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190204	124.66	127.98	123.67	127.4	440275	127.4	up	up	correct
CRM.US	salesforce.com inc	20190204	156.02	158.8998	155.41	157.72	5264678	157.72	up	up	correct
CRS.US	Carpenter Technology Corporation	20190204	46.74	47.34	45.015	46.01	487227	42.8597	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190204	12.22	12.224	11.75	11.9	25275	9.0396	down	down	correct
CRY.US	CryoLife Inc	20190204	27.7	28.88	27.58	28.82	118557	28.82	up	up	correct
CS.US	Credit Suisse Group AG	20190204	11.91	11.98	11.85	11.98	1805816	11.2899	up	up	correct
CSAN.US	W	20190204	44.2	45.57	44.05	44.5	1448600	44.1022	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190204	108.85	110.46	108.62	110.21	454154	105.9038	up	down	incorrect
CSLT.US	Castlight Health Inc	20190204	2.94	3.01	2.92	2.97	229320	2.97	up	up	correct
CSR.US	PC	20190204	23.9757	23.989	23.9757	23.989	868	20.5262	up	up	correct
CSTM.US	Constellium SE	20190204	8.59	8.89	8.51	8.87	1384935	8.87	up	up	correct
CSU.US	Capital Senior Living Corporation	20190204	6.8901	7.0051	6.8201	6.9601	12272	98.0282	up	up	correct
CSV.US	Carriage Services Inc	20190204	19.6	19.84	19.6	19.74	83831	18.9644	up	down	incorrect
CTA.US	PB	20190204	102.757	102.757	98.868	98.868	468	88.1908	down	down	correct
CTBB.US	Qwest Corp. NT	20190204	21.25	21.45	21.0517	21.29	145092	17.4821	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190204	22.04	22.14	21.84	22.08	68607	18.0931	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190204	11.52	11.9332	11.4	11.5	39124	11.5	down	down	correct
CTLT.US	Catalent Inc	20190204	37.27	37.405	36.75	37.34	1704743	37.34	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190204	9.74	9.82	9.7128	9.79	26304	36.7661	up	up	correct
CTRA.US	Coterra Energy Inc	20190204	24.88	24.98	24.68	24.89	3129000	22.6686	up	down	incorrect
CTS.US	CTS Corporation	20190204	27.96	28.55	27.9	28.37	144126	27.8981	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190204	9.27	9.41	9.21	9.36	261432	8.0169	up	up	correct
CTZ.US	Qwest Corp. NT	20190204	21.77	21.9171	21.4948	21.67	29158	19.264	down	down	correct
CUBE.US	CubeSmart	20190204	30.42	30.59	30.18	30.59	822282	27.4799	up	down	incorrect
CUBI.US	PF	20190204	24.7459	25	24.7459	24.95	4334	20.7958	up	up	correct
CUK.US	Carnival Corporation & plc	20190204	56.76	57.48	56.74	57.48	133937	54.4437	up	up	correct
CULP.US	Culp Inc	20190204	19.49	19.86	19.49	19.67	18028	18.018	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20190204	11.9	12.35	11.78	11.89	286641	11.311	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20190204	8.87	8.91	8.81	8.91	588296	32.3824	up	down	incorrect
CVA.US	Covanta Holding Corporation	20190204	16.09	16.4	16	16.35	427530	14.3898	up	up	correct
CVEO.US	Civeo Corporation	20190204	2.56	2.64	2.49	2.58	396722	30.96	up	up	correct
CVI.US	CVR Energy Inc	20190204	31.3009	31.7361	31.103	31.2929	545679	23.521	down	down	correct
CVNA.US	Carvana Co	20190204	35.25	36.44	35.02	36.21	833673	36.21	up	up	correct
CVS.US	CVS Health Corporation	20190204	65.25	65.92	64.87	65.91	7151903	60.6983	up	down	incorrect
CVX.US	Chevron Corporation	20190204	117.5	119.75	116.31	119.74	7987938	103.4714	up	up	correct
CW.US	Curtiss	20190204	112.88	114.25	112.88	114.16	138658	112.1121	up	up	correct
CWEN.US	Clearway Energy Inc	20190204	15.2	15.27	14.92	15.04	841480	13.1499	down	up	incorrect
CWENA.US	Clearway Energy Inc Class A	20190204	14.92	15	14.66	14.74	221565	12.7956	down	up	incorrect
CWH.US	Camping World Holdings Inc	20190204	14.15	14.59	14	14.31	539160	12.1235	up	up	correct
CWK.US	Cushman & Wakefield plc	20190204	16.99	17.24	16.885	17.02	420501	17.02	up	up	correct
CWT.US	California Water Service Group	20190204	48.84	49.19	48.32	49.19	225915	46.8664	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190204	5.33	5.41	5.31	5.36	2563969	5.2251	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20190204	4.98	5	4.97	4.97	70841	4.314	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190204	9.45	9.46	9.4258	9.44	11724	8.1965	down	down	correct
CXP.US	Columbia Property Trust Inc	20190204	21.95	22.29	21.79	22.29	480817	17.2596	up	up	correct
CXW.US	CoreCivic Inc	20190204	19.55	19.99	19.38	19.97	586615	17.495	up	up	correct
CYD.US	China Yuchai International Limited	20190204	16.76	16.8278	16.54	16.74	23369	13.6089	down	up	incorrect
CYH.US	Community Health Systems Inc	20190204	3.81	3.94	3.76	3.83	1179761	3.83	up	up	correct
CZZ.US	Cosan Limited	20190204	10.87	11.11	10.77	11.07	752772	10.3872	up	up	correct
D.US	Dominion Energy Inc	20190204	70.86	71.71	70.51	71.45	6226521	63.1752	up	up	correct
DAC.US	Danaos Corporation	20190204	0.88	0.94	0.86	0.9215	1105	12.62	up	up	correct
DAL.US	Delta Air Lines Inc	20190204	49.99	50.4	49.56	50.34	5356243	48.6739	up	up	correct
DAN.US	Dana Incorporated	20190204	17.91	17.91	17.57	17.75	1470562	16.9234	down	up	incorrect
DAR.US	Darling Ingredients Inc	20190204	21.28	21.57	21.26	21.34	1049991	21.34	up	up	correct
DAVA.US	Endava plc	20190204	23.49	24.1	23.3	24.1	29333	24.1	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190204	8.7	8.8	8.632	8.8	4122294	8.6499	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190204	4.39	5	4.36	4.98	1912775	4.98	up	up	correct
DBI.US	Designer Brands Inc	20190204	26.72	26.925	26.4	26.69	896347	24.862	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190204	19.57	19.64	19.53	19.61	81974	15.7592	up	up	correct
DBRG.US	PJ	20190204	21.25	21.25	21	21.1	24526	17.2691	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190204	8.4636	8.58	8.45	8.56	69162	6.9598	up	down	incorrect
DCI.US	Donaldson Company Inc	20190204	47.26	48.1	47.14	48.08	282333	45.8788	up	down	incorrect
DCM.US	NTT DOCOMO INC	20190204	8820	8820	8820	8820	0	8820
DCO.US	Ducommun Incorporated	20190204	39.35	39.91	39.28	39.84	23573	39.84	up	down	incorrect
DCP.US	PC	20190204	24.72	24.75	24.4	24.53	68400	18.723	down	down	correct
DD.US	DuPont de Nemours Inc	20190204	53.16	53.16	52.51	53.13	11340803	71.8658	down	down	correct
DDD.US	3D Systems Corporation	20190204	12.51	12.87	12.42	12.8	900081	12.8	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190204	13	13.0837	12.7602	12.98	26729	10.0114	down	down	correct
DDS.US	Dillard's Inc	20190204	65.89	66.94	64.85	66.78	207070	64.9262	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190204	26.9	26.9	26.751	26.9	21918	21.848
DE.US	Deere & Company	20190204	164.06	164.88	162.34	164.51	1907943	157.5298	up	up	correct
DEA.US	Easterly Government Properties Inc	20190204	17.7	17.86	17.63	17.85	264891	15.4339	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190204	141.96	143.13	139.15	139.53	989831	139.53	down	down	correct
DEI.US	Douglas Emmett Inc	20190204	38.1	38.19	37.6	38.19	915098	34.8869	up	up	correct
DELL.US	Dell Technologies Inc	20190204	50.01	51.81	50.01	50.83	3190359	25.7628	up	up	correct
DEO.US	Diageo plc	20190204	152.97	153.12	152.46	152.89	508939	142.6282	down	down	correct
DESP.US	Despegar.com Corp	20190204	15.5	16.02	15.4202	15.96	607726	15.96	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190204	9.54	9.56	9.527	9.56	77027	7.5841	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190204	14.73	15.28	14.73	15.25	105577	15.25	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190204	22.96	23.073	22.8999	23.03	51335	18.81	up	up	correct
DFS.US	Discover Financial Services	20190204	68.6	69.13	68.22	69.12	2136136	64.483	up	up	correct
DG.US	Dollar General Corporation	20190204	28.7975	29.16	28.6819	29.16	1028744	114.0497	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20190204	87.69	88.13	87.16	87.93	700143	83.0923	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190204	3.06	3.06	3.01	3.04	338515	2.3578	down	up	incorrect
DHI.US	D.R. Horton Inc	20190204	37.9	38.21	37.48	37.73	4819890	36.4536	down	down	correct
DHT.US	DHT Holdings Inc	20190204	4.03	4.07	3.99	4.06	932502	3.046	up	up	correct
DHX.US	DHI Group Inc	20190204	1.93	1.95	1.92	1.93	60289	1.93
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190204	17.4	17.54	17.4	17.51	73509	14.5604	up	down	incorrect
DIN.US	Dine Brands Global Inc	20190204	78.99	81.62	78.75	80.66	301892	74.1327	up	up	correct
DIS.US	The Walt Disney Company	20190204	111.41	111.98	110.68	111.8	7037006	110.4502	up	up	correct
DK.US	Delek US Holdings Inc	20190204	31.77	31.95	31.23	31.95	1292101	29.3785	up	up	correct
DKL.US	Delek Logistics Partners LP	20190204	29.5	29.5	28.8064	29.18	50235	21.6112	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20190204	35.06	35.65	34.88	35.53	1295046	31.5025	up	up	correct
DLB.US	Dolby Laboratories Inc	20190204	64.09	65.11	63.91	64.85	451700	62.6202	up	up	correct
DLNG.US	PB	20190204	20.75	21.29	20.75	21.15	6100	15.2277	up	up	correct
DLX.US	Deluxe Corporation	20190204	46.94	48.11	46.94	47.97	328859	43.3895	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190204	12.55	12.58	12.52	12.54	41750	10.9818	down	up	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190204	21.25	21.53	21.11	21.2	80208	16.063	down	down	correct
DNOW.US	NOW Inc	20190204	13.6	13.89	13.5804	13.82	579927	13.82	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190204	11.09	11.15	11.05	11.1	368093	9.1017	up	up	correct
DOC.US	Physicians Realty Trust	20190204	17.86	18.2	17.8	18.19	1084991	15.7259	up	down	incorrect
DOOR.US	Masonite International Corporation	20190204	55.27	56.12	55.21	55.8	159392	55.8	up	down	incorrect
DOV.US	Dover Corporation	20190204	87.16	87.64	86.92	87.29	1447187	82.9097	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190204	14.16	14.22	14.15	14.2	67683	10.461	up	up	correct
DPZ.US	Domino's Pizza Inc	20190204	278.17	281.45	278.11	281.07	520319	273.723	up	up	correct
DQ.US	Daqo New Energy Corp	20190204	34.87	35.9964	34.23	34.31	727770	6.862	down	up	incorrect
DRD.US	DRDGOLD Limited	20190204	2.26	2.38	2.214	2.27	60918	1.97	up	down	incorrect
DRE.US	Duke Realty Corporation	20190204	29.53	29.9	29.35	29.9	1531437	27.7308	up	up	correct
DRI.US	Darden Restaurants Inc	20190204	105.32	107.425	105.32	107.17	1312223	101.394	up	up	correct
DRQ.US	Dril	20190204	37.5	37.8	37.01	37.61	625249	37.61	up	up	correct
DS.US	PD	20190204	24.9	25.1	24.9	24.94	1736	21.4774	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20190204	19.58	19.61	19.43	19.55	570771	14.5971	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190204	7.42	7.48	7.42	7.43	133409	6.4649	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20190204	10.47	10.5	10.4463	10.49	218173	8.4185	up	up	correct
DSX.US	PB	20190204	23.11	23.45	23	23.16	5582	18.4388	up	up	correct
DTE.US	DTE Energy Company	20190204	116.36	117.42	114.93	117.39	1311530	91.0686	up	up	correct
DTF.US	DTF Tax	20190204	13.02	13.03	12.99	13.03	9320	11.8606	up	down	incorrect
DTLA.US	P	20190204	20.83	21.5	20.75	21.46	18214	21.46	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190204	24.75	24.8	24.66	24.8	68957	21.331	up	up	correct
DTY.US	DTE Energy Company	20190204	27.14	27.14	26.62	26.65	27667	22.4706	down	down	correct
DUKB.US	Duke Energy Corp	20190204	25.02	25.02	24.95	25.01	74671	21.3883	down	down	correct
DVA.US	DaVita Inc	20190204	56.3	56.86	56.0823	56.6	1121881	56.6	up	up	correct
DVD.US	Dover Motorsports Inc	20190204	1.99	2.0297	1.99	2	6690	1.7604	up	up	correct
DVN.US	Devon Energy Corporation	20190204	26.71	27.37	26.68	27.16	5654013	24.1745	up	up	correct
DXC.US	DXC Technology Company	20190204	64.9	64.9	64.02	64.76	1114528	62.2508	down	down	correct
DY.US	Dycom Industries Inc	20190204	57.16	58.83	56.39	58.74	290897	58.74	up	up	correct
E.US	Eni S.p.A	20190204	33.77	34.07	33.6098	34.02	132678	28.074	up	up	correct
EAF.US	GrafTech International Ltd	20190204	13.47	13.55	13.12	13.27	1048991	12.6857	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190204	24.65	24.65	24.5	24.57	12915	22.8738	down	up	incorrect
EARN.US	Ellington Residential Mortgage REIT	20190204	11.79	11.79	11.67	11.78	44768	8.5827	down	down	correct
EAT.US	Brinker International Inc	20190204	42.01	44.07	41.91	43.74	1532292	41.704	up	up	correct
EB.US	Eventbrite Inc	20190204	30.16	31.975	29.85	31.46	192197	31.46	up	down	incorrect
EBF.US	Ennis Inc	20190204	19.81	20.04	19.77	20	59942	17.5721	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190204	10.09	10.23	9.96	10.17	700920	8.8446	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190204	62.85	63.42	61.91	63.42	163103	63.42	up	up	correct
EC.US	Ecopetrol S.A	20190204	18.71	18.88	18.53	18.88	736435	15.2648	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190204	15.95	15.95	15.63	15.73	200655	10.8071	down	up	incorrect
ECCB.US	Eagle Point Credit Company Inc	20190204	25.75	25.93	25.75	25.93	1037	20.7617	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190204	24.77	25	24.7	24.9	3628	20.3488	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190204	25.47	25.47	25.18	25.18	904	21.9749	down	down	correct
ECL.US	Ecolab Inc	20190204	158.95	159.52	157.11	159.18	851989	154.7821	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20190204	10.79	11.05	10.79	10.94	63766	10.94	up	down	incorrect
ECVT.US	Ecovyst Inc	20190204	15.11	15.21	14.96	15.05	52635	10.6938	down	up	incorrect
ED.US	Consolidated Edison Inc	20190204	76.35	77.58	76.03	77.57	2393118	69.2082	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190204	6.75	6.77	6.73	6.75	212933	5.3865
EDF.US	Stone Harbor Emerging Markets Income Fund	20190204	12.87	13.09	12.87	13.08	135091	9.0845	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190204	12.72	12.82	12.6856	12.77	98678	9.1695	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190204	28.98	30.03	28	29	158748	29	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190204	75.48	77.07	74.5	76.79	10249950	7.679	up	up	correct
EEA.US	The European Equity Fund Inc	20190204	8.29	8.29	8.0501	8.2784	1363	7.6094	down	up	incorrect
EEX.US	Emerald Holding Inc	20190204	14.21	14.39	13.985	14.05	135046	13.5642	down	down	correct
EFL.US	Eaton Vance Floating	20190204	9.09	9.1208	9.0649	9.1	115168	7.8234	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190204	13.2	13.24	13.14	13.15	101126	10.7762	down	down	correct
EFT.US	Eaton Vance Floating	20190204	13.32	13.35	13.27	13.28	96217	10.9777	down	up	incorrect
EFX.US	Equifax Inc	20190204	107.86	108.15	106.75	107.77	1231376	104.7088	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190204	13.135	13.135	13.0001	13.0001	7826	11.719	down	down	correct
EGHT.US	8x8 Inc	20190204	17.98	18.46	17.86	18.43	905557	18.43	up	up	correct
EGO.US	Eldorado Gold Corporation	20190204	3.95	4.0627	3.835	3.95	2105416	3.95
EGP.US	EastGroup Properties Inc	20190204	103.27	105.65	103.21	105.6	240295	98.8852	up	up	correct
EGY.US	VAALCO Energy Inc	20190204	1.86	1.98	1.86	1.9	163597	1.9	up	up	correct
EHC.US	Encompass Health Corporation	20190204	67.07	67.71	66.47	67.71	430561	64.722	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190204	9.22	9.25	9.21	9.25	209084	7.3035	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190204	9.56	9.57	9.52	9.535	24033	8.6932	down	up	incorrect
EIG.US	Employers Holdings Inc	20190204	42.68	43.17	42.45	43.16	86609	39.9727	up	up	correct
EIX.US	Edison International	20190204	56.38	56.4	54.99	56.14	3996443	50.0042	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190204	136.88	137.18	135.39	136.17	2653449	132.9728	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20190204	29.75	29.91	29.16	29.65	1906815	29.65	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190204	24.77	24.77	24.3	24.74	21829	21.9568	down	down	correct
ELF.US	e.l.f. Beauty Inc	20190204	8.46	8.5967	8.37	8.44	172396	8.44	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190204	9.66	9.8	9.62	9.69	582422	4.1885	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190204	105.43	107.21	105.37	107.2	800218	50.5726	up	up	correct
ELVT.US	Elevate Credit Inc	20190204	4.5	4.55	4.46	4.51	105605	4.51	up	up	correct
ELY.US	Callaway Golf Company	20190204	16.29	16.5599	16.2788	16.39	1496752	16.333	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190204	13.79	13.8	13.6001	13.61	257758	10.573	down	down	correct
EME.US	EMCOR Group Inc	20190204	64.73	65.36	64.35	65.18	356710	64.3918	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190204	14.82	14.9	14.74	14.81	47356	11.9286	down	down	correct
EMN.US	Eastman Chemical Company	20190204	81.84	82.79	80.93	82.37	1755735	74.7089	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190204	9.68	9.74	9.6312	9.68	45319	36.4589
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190204	24.55	24.55	24.45	24.55	17534	22.3199
EMR.US	Emerson Electric Co	20190204	66.75	67.78	66.28	67.65	6672875	62.3541	up	up	correct
ENB.US	Enbridge Inc	20190204	36.87	37.45	36.615	37.44	2937785	30.6226	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190204	25.36	25.5467	25.235	25.5	53780	22.4725	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190204	15.36	15.52	15.18	15.44	265575	11.0908	up	up	correct
ENIA.US	Enel Américas S.A	20190204	10.29	10.36	10.23	10.32	910234	8.9913	up	up	correct
ENIC.US	Enel Chile S.A	20190204	5.27	5.39	5.21	5.39	154589	4.4897	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190204	24.535	24.535	24.2205	24.2205	409	20.8838	down	down	correct
ENLC.US	EnLink Midstream LLC	20190204	10.85	11.2	10.79	11.17	1168574	8.1453	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190204	26.65	26.79	26.35	26.7054	5741	24.0399	up	up	correct
ENR.US	PA	20190204	102.83	103.48	102.15	103.31	32877	82.4129	up	up	correct
ENS.US	EnerSys	20190204	86.47	87.65	85.95	87.57	224521	85.0506	up	up	correct
ENV.US	Envestnet Inc	20190204	55	56.045	54.99	55.2	169353	55.2	up	up	correct
ENVA.US	Enova International Inc	20190204	24.24	24.38	23.45	23.92	262703	23.92	down	down	correct
ENZ.US	Enzo Biochem Inc	20190204	3.94	4.1	3.92	4.02	152664	4.02	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190204	5.19	5.22	5.18	5.18	92040	3.8517	down	down	correct
EOG.US	EOG Resources Inc	20190204	97.75	99.4	96.71	99.38	1788359	91.3679	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190204	13.93	14	13.9141	13.99	111682	11.4029	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190204	16.66	16.75	16.63	16.75	80675	13.8641	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190204	20.9	20.98	20.66	20.98	34403	18.7075	up	up	correct
EP.US	PC	20190204	45.87	46.27	45.25	45.25	23178	45.25	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190204	22.86	23.15	22.68	23.15	266054	23.0209	up	up	correct
EPAM.US	EPAM Systems Inc	20190204	144.29	146.35	144.02	144.47	267514	144.47	up	up	correct
EPC.US	Edgewell Personal Care Company	20190204	39.77	40.005	39.36	39.82	476050	39.0362	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20190204	28.1	28.58	27.94	28.58	6076685	22.9383	up	up	correct
EPR.US	PG	20190204	22.75	23.08	22.75	22.97	15344	19.2212	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190204	15.66	16	15.56	15.96	567212	14.0929	up	up	correct
EQC.US	PD	20190204	26.25	26.25	26.0219	26.1207	1459	22.3978	down	down	correct
EQNR.US	Equinor ASA	20190204	23.05	23.33	22.87	23.33	1082152	20.609	up	up	correct
EQR.US	Equity Residential	20190204	71.62	72.81	71.41	72.79	1518836	66.2531	up	up	correct
EQS.US	Equus Total Return Inc	20190204	1.98	1.98	1.9	1.935	7428	1.935	down	down	correct
EQT.US	EQT Corporation	20190204	19.53	19.8	19.2	19.78	2414135	19.5067	up	up	correct
ERF.US	Enerplus Corporation	20190204	8.45	8.61	8.44	8.6	519841	8.0375	up	up	correct
ERJ.US	Embraer S.A	20190204	20.93	21.18	20.93	21.13	330791	21.13	up	down	incorrect
ES.US	Eversource Energy	20190204	68.64	69.02	68.04	69.02	1790279	63.5332	up	up	correct
ESE.US	ESCO Technologies Inc	20190204	64.76	65.25	64.69	65.2	67032	64.5243	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20190204	9.65	10.04	9.6	9.86	442300	9.86	up	up	correct
ESI.US	Element Solutions Inc	20190204	11.62	12	11.62	11.81	7653900	11.633	up	down	incorrect
ESNT.US	Essent Group Ltd	20190204	40.47	40.96	40.28	40.93	649550	39.4048	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20190204	15.18	15.48	15.14	15.48	1451106	14.5144	up	up	correct
ESS.US	Essex Property Trust Inc	20190204	269.33	274.79	268.16	274.69	318538	252.5273	up	up	correct
ESTC.US	Elastic N.V	20190204	88.28	92.1043	87.8845	88.65	339554	88.65	up	up	correct
ESTE.US	Earthstone Energy Inc	20190204	6.06	6.26	5.97	6.26	102750	6.26	up	up	correct
ETB.US	Eaton Vance Tax	20190204	14.79	14.83	14.75	14.8	83563	11.8072	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190204	18.5	19.07	18.33	18.99	365300	15.8407	up	up	correct
ETG.US	Eaton Vance Tax	20190204	15.01	15.12	14.99	15.09	187211	12.1246	up	up	correct
ETI.US	P	20190204	13.6	13.6	13.6	13.6	45336	7.4477
ETJ.US	Eaton Vance Risk	20190204	8.67	8.72	8.67	8.72	374894	6.9814	up	up	correct
ETN.US	Eaton Corporation plc	20190204	76.73	77.15	76.01	77.1	2862348	70.7373	up	up	correct
ETO.US	Eaton Vance Tax	20190204	21.87	21.97	21.77	21.88	96484	17.3671	up	up	correct
ETR.US	Entergy Corporation	20190204	88.28	89.21	87.59	89.19	1123142	80.0609	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190204	20.75	21.09	20.6	20.75	1225676	15.5375
ETV.US	Eaton Vance Tax	20190204	14.96	15.04	14.91	14.93	192268	11.5138	down	down	correct
ETW.US	Eaton Vance Tax	20190204	9.8	9.82	9.76	9.8	351265	7.7834
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190204	19.67	19.79	19.66	19.72	33438	17.5667	up	down	incorrect
ETY.US	Eaton Vance Tax	20190204	11.03	11.09	10.99	11	597039	8.7303	down	down	correct
EURN.US	Euronav NV	20190204	7.78	7.82	7.74	7.81	270324	6.4125	up	up	correct
EVA.US	Enviva Partners LP	20190204	30.52	30.56	30.09	30.09	52984	24.2448	down	up	incorrect
EVC.US	Entravision Communications Corporation	20190204	3.89	4.01	3.89	3.93	183125	3.3832	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190204	6.13	6.13	6.07	6.1	186217	5.0497	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190204	12.7255	12.7936	12.7255	12.7855	29548	10.2183	up	up	correct
EVH.US	Evolent Health Inc	20190204	17.42	17.77	17.33	17.7	579841	17.7	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190204	11.76	11.76	11.66	11.7	161455	10.3042	down	down	correct
EVR.US	Evercore Inc	20190204	89.95	90.1879	88.36	89.66	459888	82.7418	down	up	incorrect
EVRG.US	Evergy Inc	20190204	56.98	57.42	56.38	57.42	1411472	51.8519	up	up	correct
EVRI.US	Everi Holdings Inc	20190204	6.76	6.83	6.6593	6.82	615795	6.82	up	up	correct
EVT.US	Eaton Vance Tax	20190204	21.17	21.21	21.06	21.19	183432	17.085	up	up	correct
EVTC.US	EVERTEC Inc	20190204	27.57	28.11	27.5	28.1	381653	27.6029	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190204	169.1	171.63	166.15	171.31	4088436	57.1033	up	down	incorrect
EXD.US	Eaton Vance Tax	20190204	9.08	9.14	9.06	9.06	28038	7.4082	down	up	incorrect
EXG.US	Eaton Vance Tax	20190204	7.94	7.94	7.86	7.88	1238253	6.3359	down	up	incorrect
EXK.US	Endeavour Silver Corp	20190204	2.21	2.28	2.17	2.27	641296	2.27	up	up	correct
EXP.US	Eagle Materials Inc	20190204	73.09	73.68	71.79	72.02	716989	71.2145	down	down	correct
EXPR.US	Express Inc	20190204	5.3	5.4	5.25	5.37	931048	5.37	up	down	incorrect
EXR.US	Extra Space Storage Inc	20190204	97.18	98.02	96.88	98.01	397896	89.0883	up	up	correct
EXTN.US	Exterran Corporation	20190204	17.37	17.93	17.15	17.92	167500	17.92	up	down	incorrect
FAF.US	First American Financial Corporation	20190204	50.54	50.61	49.78	50.57	527942	46.0795	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190204	32.05	32.5	31.83	32.09	622425	31.5409	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190204	44.83	45.87	44.74	45.72	2442573	43.9105	up	up	correct
FBK.US	FB Financial Corporation	20190204	33.35	34.39	33.35	34.15	54875	33.1457	up	up	correct
FBP.US	First BanCorp	20190204	10.59	10.76	10.58	10.7	1271351	10.0062	up	down	incorrect
FC.US	Franklin Covey Co	20190204	24.7441	25.775	24.44	24.57	16464	24.57	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190204	13.68	13.88	13.61	13.86	293043	12.41	up	up	correct
FCN.US	FTI Consulting Inc	20190204	68.12	68.665	67.91	68.25	181648	68.25	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190204	27.8	28.11	27.6	28.06	220352	24.7053	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190204	25.19	25.45	25.19	25.34	2100	21.1264	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190204	11.78	11.78	11.74	11.76	50556	9.117	down	down	correct
FCX.US	Freeport	20190204	11.44	11.97	11.42	11.86	21269301	11.5791	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190204	14	14.05	13.9301	14	25353	11.2837
FDP.US	Fresh Del Monte Produce Inc	20190204	32.06	32.34	31.91	32.27	88174	31.2261	up	up	correct
FDS.US	FactSet Research Systems Inc	20190204	219.05	219.87	217.2801	219.69	125909	213.3352	up	up	correct
FDX.US	FedEx Corporation	20190204	179.19	182.74	178.3	182.73	1694685	175.2702	up	up	correct
FE.US	FirstEnergy Corp	20190204	38.15	38.595	38.111	38.54	8885653	34.0975	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190204	2.22	2.29	2.17	2.25	9393	2.1483	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190204	11.48	11.49	11.3899	11.45	102102	8.634	down	down	correct
FENG.US	Phoenix New Media Limited	20190204	3.76	3.78	3.69	3.72	49146	0.251	down	down	correct
FERG.US	Ferguson plc	20190204	67	67	67	67	0	61.8871
FET.US	Forum Energy Technologies Inc	20190204	4.96	5.21	4.93	5.21	520807	104.2	up	up	correct
FF.US	FutureFuel Corp	20190204	18.27	18.27	17.81	18.02	74678	10.8562	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190204	14.32	14.39	14.3	14.39	35208	11.5998	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190204	18.43	18.49	18.4	18.47	163368	15.1212	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190204	6.12	6.21	6.12	6.21	60525	4.699	up	up	correct
FHI.US	Federated Hermes Inc	20190204	26.02	26.38	25.96	26.26	339311	22.5742	up	up	correct
FICO.US	Fair Isaac Corporation	20190204	228.38	230.97	227.51	230.06	238790	230.06	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190204	15.21	15.21	15.06	15.2	28866	12.6448	down	down	correct
FINV.US	FinVolution Group	20190204	3.62	3.665	3.46	3.5	447300	3.0256	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190204	107.4	108.97	106.918	108.97	1285497	105.3941	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190204	8.9659	8.97	8.88	8.92	66680	8.2392	down	down	correct
FIX.US	Comfort Systems USA Inc	20190204	47.12	48.05	46.7	47.85	195407	46.6994	up	up	correct
FL.US	Foot Locker Inc	20190204	54.9	55.97	54.68	55.85	1547846	51.9766	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190204	18.77	18.77	18.52	18.55	30938	15.1951	down	down	correct
FLNG.US	FLEX LNG Ltd	20190204	1.2243	1.2243	1.2243	1.2243	120	12.243
FLO.US	Flowers Foods Inc	20190204	19.6	19.78	19.5	19.69	809417	17.7648	up	up	correct
FLOW.US	SPX FLOW Inc	20190204	32.63	33.1269	32.38	32.78	315125	32.6482	up	up	correct
FLR.US	Fluor Corporation	20190204	36.22	36.435	35.69	36.2	1807297	34.7506	down	down	correct
FLS.US	Flowserve Corporation	20190204	43.82	44.49	43.65	44.44	757983	41.8522	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190204	202.45	203.05	201.48	202.02	781959	202.02	down	down	correct
FMC.US	FMC Corporation	20190204	85.48	86.29	84.64	85.2	1290045	70.179	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190204	13.17	13.21	13.11	13.18	31079	11.59	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190204	36.37	36.59	36.21	36.57	87529	34.6521	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190204	89.38	91.42	89.38	90.66	179741	85.7263	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190204	13.43	13.43	13.37	13.4061	8267	11.6293	down	down	correct
FN.US	Fabrinet	20190204	57	57.315	55.26	57	679477	57
FNB.US	PE	20190204	27.91	28.389	27.813	27.9508	7583	23.4539	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190204	33.33	33.6	32.78	33.49	808300	33.49	up	up	correct
FNF.US	Fidelity National Financial Inc	20190204	36.19	36.19	34.9499	35.29	3404365	31.8123	down	down	correct
FNV.US	Franco	20190204	76.01	76.99	75.85	76.88	266301	74.98	up	up	correct
FOE.US	Ferro Corporation	20190204	17.03	17.19	16.78	16.92	505674	16.92	down	down	correct
FOF.US	Cohen & Steers Closed	20190204	12.24	12.25	12.14	12.16	183337	9.7545	down	down	correct
FOR.US	Forestar Group Inc	20190204	16.02	16.59	16.005	16.49	22056	16.49	up	up	correct
FPAC.US	U	20190204	9.77	9.77	9.77	9.77	5000	8.4562
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190204	21.36	21.36	21.2	21.25	123376	17.4744	down	down	correct
FPH.US	Five Point Holdings LLC	20190204	7.31	7.48	7.13	7.43	102621	7.43	up	up	correct
FPI.US	Farmland Partners Inc	20190204	5.52	5.62	5.44	5.59	96302	5.2077	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190204	8.9	8.9	8.83	8.86	119140	6.8365	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190204	32.83	33.09	32.61	33.05	771312	30.9047	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190204	12.63	12.635	12.57	12.58	233302	10.2821	down	down	correct
FRO.US	Frontline Ltd	20190204	5.01	5.12	5.01	5.09	251599	4.1698	up	up	correct
FRT.US	PC	20190204	22.93	23.27	22.9101	23.27	17352	20.2991	up	up	correct
FSK.US	FS KKR Capital Corp	20190204	6.33	6.4	6.33	6.37	289814	17.5035	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190204	3.91	3.96	3.85	3.94	685957	3.94	up	up	correct
FSR.US	Fisker Inc	20190204	9.74	9.75	9.74	9.75	2000	9.75	up	up	correct
FSS.US	Federal Signal Corporation	20190204	21.65	21.87	21.49	21.8	259364	21.1319	up	up	correct
FT.US	Franklin Universal Trust	20190204	6.65	6.68	6.64	6.66	161882	5.6944	up	up	correct
FTCH.US	Farfetch Limited	20190204	20.18	20.29	19.67	19.75	597683	19.75	down	up	incorrect
FTI.US	TechnipFMC plc	20190204	22.4519	22.6931	22.2782	22.6931	3136069	16.1275	up	up	correct
FTK.US	Flotek Industries Inc	20190204	2.63	2.6969	2.605	2.65	537752	2.65	up	down	incorrect
FTS.US	Fortis Inc	20190204	35.72	35.91	35.65	35.8	255774	32.1084	up	down	incorrect
FTV.US	Fortive Corporation	20190204	74.55	74.55	73.7	74.3	1686563	61.4569	down	down	correct
FUBO.US	fuboTV Inc	20190204	0.4899	0.55	0.4899	0.5317	21501	15.951	up	up	correct
FUL.US	H.B. Fuller Company	20190204	50	50.09	48.53	49.12	580465	47.2364	down	down	correct
FUN.US	Cedar Fair L.P	20190204	55.79	55.9867	55.13	55.34	84278	50.5127	down	down	correct
G.US	Genpact Limited	20190204	30.06	30.63	29.94	30.63	586600	29.9062	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190204	5.84	5.86	5.83	5.85	384567	4.4007	up	up	correct
GAM.US	PB	20190204	26.1743	26.3038	25.99	26.206	5594	21.8828	up	up	correct
GATX.US	GATX Corporation	20190204	75.21	76.14	74.66	75.72	161267	70.4709	up	up	correct
GB.US	Global Blue Group Holding AG	20190204	9.77	9.77	9.77	9.77	5000	9.77
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190204	22.55	22.65	22.4091	22.62	49423	18.8104	up	up	correct
GBL.US	GAMCO Investors Inc	20190204	20.11	20.74	19.78	20.74	27792	18.0068	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190204	42.7	42.94	42.24	42.73	215019	38.5424	up	up	correct
GCI.US	Gannett Co Inc	20190204	13.61	13.82	13.56	13.8	399580	11.3785	up	up	correct
GCO.US	Genesco Inc	20190204	44.99	46.07	44.74	45.74	385685	45.74	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190204	25.28	25.86	25.27	25.77	483092	25.77	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190204	4.99	5.03	4.99	5.03	19500	3.9326	up	up	correct
GD.US	General Dynamics Corporation	20190204	169.38	174.61	169.22	174.61	1664657	162.4359	up	up	correct
GDDY.US	GoDaddy Inc	20190204	68.58	70.21	68.3	69.79	1531600	69.79	up	up	correct
GDL.US	The GDL Fund	20190204	9.25	9.35	9.25	9.3035	27876	8.1452	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190204	16	16.4	15.98	16.2	210142	13.1877	up	down	incorrect
GDOT.US	Green Dot Corporation	20190204	75.15	75.98	74.73	75.02	341406	75.02	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20190204	20.64	20.68	20.49	20.51	329416	17.1547	down	up	incorrect
GE.US	General Electric Company	20190204	10.2669	10.3369	10.097	10.207	12905488	77.5614	down	up	incorrect
GEF.US	Greif Inc	20190204	39	39.125	38.18	38.41	230224	33.9074	down	down	correct
GEL.US	Genesis Energy L.P	20190204	21.08	21.31	20.8	21.15	885603	16.4007	up	up	correct
GEO.US	The GEO Group Inc	20190204	22.72	22.77	22.38	22.76	410851	17.5233	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190204	5.55	5.61	5.49	5.6	369315	40.3764	up	up	correct
GES.US	Guess' Inc	20190204	19.05	19.64	18.88	19.62	927990	18.3216	up	up	correct
GF.US	The New Germany Fund Inc	20190204	13.45	13.52	13.44	13.49	28323	10.9	up	up	correct
GFF.US	Griffon Corporation	20190204	16.22	16.6	16	16.6	199520	15.9197	up	up	correct
GFI.US	Gold Fields Limited	20190204	3.84	3.925	3.8	3.88	4544531	3.6295	up	down	incorrect
GGB.US	Gerdau S.A	20190204	4.25	4.355	4.22	4.31	5230162	3.7066	up	up	correct
GGG.US	Graco Inc	20190204	43.1	43.51	42.9438	43.5	520237	42.0913	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190204	20.24	20.56	20.24	20.39	42848	15.138	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20190204	8.12	8.14	8.03	8.14	66031	5.9458	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190204	11.3862	11.4466	11.25	11.33	21272	9.6872	down	down	correct
GHC.US	Graham Holdings Company	20190204	665	666.8	662.38	665.68	13436	644.4611	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190204	12.1916	12.23	11.7616	11.95	19302	11.3947	down	down	correct
GHL.US	Greenhill & Co. Inc	20190204	24.83	25.59	24.75	25.5	392667	24.4685	up	down	incorrect
GHM.US	Graham Corporation	20190204	22.24	22.9	21.8	22.51	25168	20.7325	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190204	13.92	13.92	13.82	13.82	229114	10.7956	down	down	correct
GIB.US	CGI Inc	20190204	66.46	67.44	66.2442	67.44	192768	67.44	up	up	correct
GIC.US	Global Industrial Company	20190204	23.12	23.18	22.72	23.05	36489	19.9793	down	down	correct
GIL.US	Gildan Activewear Inc	20190204	32.93	34.13	32.77	34.02	275084	32.7414	up	up	correct
GIM.US	Templeton Global Income Fund	20190204	6.36	6.4	6.3	6.32	429604	5.3427	down	down	correct
GIS.US	General Mills Inc	20190204	44.23	44.3	43.59	43.83	3462442	39.8303	down	down	correct
GIX.US	WS	20190204	407.1	407.1	400	400.3	20645	396.8602	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190204	9.5	9.5	9.3	9.3	1912	7.7006	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190204	21.7501	21.8075	21.6	21.7556	1668	19.7308	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190204	20.2227	20.2845	20.2	20.2	3200	18.9823	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190204	20.2173	20.2173	20.16	20.16	1710	19.0644	down	down	correct
GKOS.US	Glaukos Corporation	20190204	64.62	66.94	64.62	66.87	282391	66.87	up	up	correct
GLOB.US	Globant S.A	20190204	67.82	68.93	67.3	68.43	232601	68.43	up	up	correct
GLOG.US	PA	20190204	26.35	26.4	26.05	26.05	10544	20.4902	down	up	incorrect
GLOP.US	PC	20190204	22.8	23.3	22.8	22.92	28498	16.9134	up	up	correct
GLT.US	Glatfelter Corporation	20190204	12.9	13.12	12.75	13.1	405175	11.8811	up	up	correct
GLW.US	Corning Incorporated	20190204	33.07	33.685	33.01	33.55	5859400	30.9143	up	down	incorrect
GM.US	General Motors Company	20190204	38.65	38.94	38.35	38.93	9960000	36.9087	up	down	incorrect
GME.US	GameStop Corp	20190204	11.24	11.48	11	11.37	4271461	10.9969	up	up	correct
GMED.US	Globus Medical Inc	20190204	43.78	44.04	43.4	43.93	447892	43.93	up	down	incorrect
GMRE.US	PA	20190204	24.905	24.94	24.905	24.94	1588	20.4632	up	up	correct
GMS.US	GMS Inc	20190204	19.29	19.92	19.01	19.91	1121046	19.91	up	up	correct
GNE.US	PA	20190204	8.0942	8.25	8.0942	8.22	10703	6.5914	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190204	7.52	7.52	7.245	7.29	177717	6.5771	down	down	correct
GNRC.US	Generac Holdings Inc	20190204	52.94	53.21	51.96	52.79	354776	52.79	down	up	incorrect
GNT.US	PA	20190204	23.095	23.125	23.095	23.1186	1049	20.3265	up	up	correct
GNW.US	Genworth Financial Inc	20190204	4.82	4.83	4.75	4.82	4246056	4.82
GOF.US	Guggenheim Strategic Opportunities Fund	20190204	19.55	19.55	19.3506	19.42	138847	14.28	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190204	14	14.705	13.96	14.56	753591	14.5542	up	up	correct
GOLD.US	Barrick Gold Corporation	20190204	13.04	13.38	13.02	13.35	11307910	12.5873	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190204	23.13	23.53	23.11	23.43	119078	22.1939	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190204	52.43	53.16	51.2	52.91	1151705	52.91	up	down	incorrect
GPC.US	Genuine Parts Company	20190204	100.77	101.68	99.27	101.39	2440644	92.5576	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20190204	60.61	61.99	59.94	61.89	177048	60.184	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190204	23.62	23.71	23.4	23.7	30233	20.7733	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190204	12.25	12.3	12.13	12.27	3812122	11.5725	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190204	7.8	7.805	7.745	7.8	127792	6.2396
GPMT.US	Granite Point Mortgage Trust Inc	20190204	18.94	19.02	18.82	18.94	1433787	15.2257
GPN.US	Global Payments Inc	20190204	113.86	115.5	113.85	115.12	1079088	113.8578	up	up	correct
GPRK.US	GeoPark Limited	20190204	16.9422	17.3805	16.7331	17.2112	167381	16.8183	up	up	correct
GPS.US	The Gap Inc	20190204	24.93	25.33	24.83	25.28	2132289	23.6369	up	down	incorrect
GPX.US	GP Strategies Corporation	20190204	15.09	15.27	14.99	15.21	33553	15.21	up	up	correct
GRC.US	The Gorman	20190204	34.36	34.56	34.07	34.41	23047	32.6707	up	down	incorrect
GRP.US	UN	20190204	45.68	45.94	45.34	45.41	15502	39.0777	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190204	10.15	10.21	10.14	10.19	41157	8.7209	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190204	195.8	197.76	194.786	197.72	2400169	185.9065	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190204	20.97	20.97	20.6	20.78	106228	15.7489	down	down	correct
GSK.US	GlaxoSmithKline plc	20190204	39.15	39.18	38.94	39.14	2166411	33.4908	down	down	correct
GSL.US	PB	20190204	19.95	20.2	19.95	20.2	2085	15.1532	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190204	15.12	15.22	14.94	15.01	288789	15.01	down	down	correct
GTLS.US	Chart Industries Inc	20190204	75.11	76.815	73.79	76.74	236586	76.74	up	down	incorrect
GTN.US	Gray Television Inc	20190204	16.5	16.81	16.48	16.61	467657	16.3627	up	up	correct
GTNA.US	Gray Television Inc	20190204	15.42	15.75	15.4	15.75	3660	15.6823	up	up	correct
GTS.US	Triple	20190204	19.97	20.48	19.9	20.12	102668	20.12	up	up	correct
GTY.US	Getty Realty Corp	20190204	32.25	32.98	32.04	32.96	189527	28.2838	up	up	correct
GUT.US	The Gabelli Utility Trust	20190204	6.5	6.51	6.42	6.45	157969	5.1786	down	down	correct
GVA.US	Granite Construction Incorporated	20190204	42.41	43.34	41.8	43.28	315023	41.0306	up	up	correct
GWB.US	Great Western Bancorp Inc	20190204	35.45	35.73	35.08	35.53	284793	33.3989	up	up	correct
GWRE.US	Guidewire Software Inc	20190204	90.14	93.275	90.01	93.11	907248	93.11	up	down	incorrect
GWW.US	W.W. Grainger Inc	20190204	292.7	298.99	291.39	298.61	307241	283.3416	up	up	correct
GYC.US	Cabco Series 2004	20190204	21.88	21.96	21.64	21.96	140912	20.2881	up	up	correct
H.US	Hyatt Hotels Corporation	20190204	70.35	70.97	70.35	70.79	269300	69.9093	up	up	correct
HAE.US	Haemonetics Corporation	20190204	96.19	97.25	96.05	97.17	376901	97.17	up	up	correct
HAL.US	Halliburton Company	20190204	31.82	32.25	31.56	32.25	6164670	30.3642	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190204	22.44	22.609	22.35	22.59	290674	20.1401	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190204	26.23	26.625	26.215	26.3	14631	24.6161	up	up	correct
HBI.US	Hanesbrands Inc	20190204	15.19	15.42	15.115	15.37	4346604	13.6524	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20190204	5.88	6.03	5.81	6.02	513257	5.9557	up	up	correct
HCA.US	HCA Healthcare Inc	20190204	138.99	139.37	137.62	138.76	1334114	135.1203	down	down	correct
HCC.US	Warrior Met Coal Inc	20190204	28.6	28.62	28.02	28.61	449227	24.0161	up	down	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20190204	870	870	870	870	0	869.091
HCHC.US	HC2 Holdings Inc	20190204	3.52	3.58	3.42	3.52	140722	3.52
HCI.US	HCI Group Inc	20190204	47.47	48.22	46.69	48.13	49023	44.0472	up	up	correct
HCXY.US	Hercules Capital Inc	20190204	24.3999	24.51	24.3	24.51	7699	20.7524	up	down	incorrect
HD.US	The Home Depot Inc	20190204	184.3	186.43	183.84	186.43	3050201	173.6756	up	up	correct
HDB.US	HDFC Bank Limited	20190204	98.97	99.19	97.95	99.06	549551	48.8279	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190204	36.93	37.21	36.615	37.19	217291	33.7327	up	up	correct
HEI.US	HEICO Corporation	20190204	85	86.36	84.75	86.33	268321	86.0509	up	up	correct
HEP.US	Holly Energy Partners L.P	20190204	29.76	29.82	29.56	29.64	119514	22.8345	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190204	14.46	14.55	14.38	14.48	31433	11.2142	up	up	correct
HES.US	Hess Corporation	20190204	54.77	55.8	54.25	55.67	2592179	52.8177	up	up	correct
HESM.US	Hess Midstream LP	20190204	21.81	21.9	21.58	21.89	66922	17.394	up	down	incorrect
HFC.US	HollyFrontier Corporation	20190204	55.02	55.62	54.77	55.14	1555125	50.6338	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20190204	20.93	20.93	20.93	20.93	163	20.93
HGV.US	Hilton Grand Vacations Inc	20190204	30.26	30.78	30.01	30.51	435800	30.51	up	up	correct
HHC.US	The Howard Hughes Corporation	20190204	110.45	110.62	109.06	110.62	162431	110.62	up	up	correct
HI.US	Hillenbrand Inc	20190204	42.52	43.25	42.29	43.07	245734	39.9607	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190204	47.25	47.26	46.74	47.16	2480031	43.7856	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190204	206.37	211.39	206.37	211.33	251382	198.4776	up	up	correct
HIL.US	Hill International Inc	20190204	3.43	3.49	3.33	3.39	83002	3.39	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190204	4.77	4.79	4.76	4.76	235768	3.8238	down	down	correct
HIW.US	Highwoods Properties Inc	20190204	44.01	45.03	43.9	45.02	734580	39.2553	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190204	6.4	6.44	6.39	6.44	215866	4.9901	up	up	correct
HL.US	PB	20190204	55.3	55.3	55.3	55.3	0	46.3239
HLF.US	Herbalife Nutrition Ltd	20190204	60.5	61.49	60.3	61.47	2038112	61.47	up	up	correct
HLI.US	Houlihan Lokey Inc	20190204	44.23	44.84	43.7	44.71	293851	41.7777	up	up	correct
HLIO.US	Helios Technologies Inc.	20190204	36.26	36.38	35.31	36.17	88509	35.4265	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190204	74.5	74.94	74.14	74.73	3136591	74.1308	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190204	6.87	7.01	6.81	7	1010985	7	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20190204	28.56	28.56	28.29	28.42	1064843	26.0804	down	down	correct
HMLP.US	PA	20190204	25.4	25.5	25.3391	25.36	24675	19.4476	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190204	42.05	42.4791	41.9148	42.18	179612	38.5521	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20190204	1.95	2.02	1.94	1.99	3523062	1.9452	up	up	correct
HNGR.US	Hanger Inc	20190204	20.95	21	20.27	20.87	144768	20.87	down	down	correct
HNI.US	HNI Corporation	20190204	38.2	39.15	38.1	39.03	190800	35.164	up	up	correct
HNP.US	Huaneng Power International Inc	20190204	25.01	25.03	24.91	24.98	6221	21.4875	down	down	correct
HOG.US	Harley	20190204	36.4	36.88	36.3	36.57	1676013	34.0277	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190204	18.45	18.81	18.31	18.8	472406	17.4057	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190204	0.7082	0.7174	0.69	0.7022	24164	17.555	down	down	correct
HP.US	Helmerich & Payne Inc	20190204	56	57.31	55.8	57.1	1164620	47.4758	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190204	15.73	15.85	15.58	15.79	9193826	14.2028	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190204	21.1	21.271	21.04	21.04	36079	16.9681	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190204	21.27	21.3019	21.08	21.11	40719	17.1307	down	down	correct
HPQ.US	HP Inc	20190204	22.27	22.595	22.16	22.55	6486362	20.4769	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190204	18.1	18.15	18.03	18.07	64401	14.5362	down	down	correct
HQH.US	Tekla Healthcare Investors	20190204	21.13	21.13	20.9	21.02	156309	16.2797	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20190204	17.62	17.7	17.5472	17.7	84903	13.752	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190204	31.54	32.2	31.49	32.19	427694	28.6647	up	down	incorrect
HRB.US	H&R Block Inc	20190204	23.96	23.99	23.45	23.62	3299514	20.3145	down	down	correct
HRC.US	Hill	20190204	100.32	100.59	98.81	100.53	325485	98.1876	up	up	correct
HRI.US	Herc Holdings Inc	20190204	37.61	38.74	37.5	38.45	143514	38.3466	up	down	incorrect
HRL.US	Hormel Foods Corporation	20190204	42	42.1031	41.715	42.04	1950998	39.7302	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190204	14.97	15.09	14.69	14.97	80338	13.9506
HSBC.US	HSBC Holdings plc	20190204	41.77	41.99	41.72	41.97	1492506	36.7926	up	up	correct
HSC.US	Harsco Corporation	20190204	21.28	21.44	21.14	21.25	316350	21.25	down	up	incorrect
HSY.US	The Hershey Company	20190204	104.75	105.76	104.19	105.73	1168986	99.2	up	up	correct
HT.US	PE	20190204	21.26	21.27	20.74	20.85	26770	16.1576	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190204	28.11	28.45	27.9725	28.44	991473	25.3252	up	up	correct
HTD.US	John Hancock Tax	20190204	23.69	23.7	23.48	23.56	115208	19.1756	down	down	correct
HTGC.US	Hercules Capital Inc	20190204	13	13.2	12.9845	13.11	552992	9.7354	up	up	correct
HTH.US	Hilltop Holdings Inc	20190204	18.51	18.77	18.42	18.67	316816	17.8018	up	up	correct
HTY.US	John Hancock Investments	20190204	7	7	6.9254	6.97	11774	5.1967	down	down	correct
HUBB.US	Hubbell Incorporated	20190204	109.89	111.25	108.97	111.25	409446	103.3295	up	up	correct
HUBS.US	HubSpot Inc	20190204	160.54	165.4058	160.34	163.35	640961	163.35	up	up	correct
HUM.US	Humana Inc	20190204	306.28	308.98	301.89	305.96	758725	300.0114	down	down	correct
HUN.US	Huntsman Corporation	20190204	22.39	22.58	22.26	22.51	1585164	20.6246	up	up	correct
HUYA.US	HUYA Inc	20190204	19.87	20.09	19.6264	19.74	1728273	19.74	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190204	20.31	20.58	20.13	20.58	71752	16.3409	up	up	correct
HWM.US	Howmet Aerospace Inc	20190204	18.51	18.74	18.34	18.73	4693016	18.5991	up	up	correct
HXL.US	Hexcel Corporation	20190204	69	69.63	68.64	69.1	383141	68.4966	up	up	correct
HY.US	Hyster	20190204	70.09	70.81	69.45	70.72	13193	65.7795	up	up	correct
HYB.US	The New America High Income Fund Inc	20190204	8.29	8.3	8.28	8.29	27938	6.7074
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190204	14.39	14.58	14.36	14.41	458457	11.5732	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190204	10.06	10.07	10.01	10.03	296630	7.8859	down	down	correct
HZN.US	Horizon Global Corporation	20190204	2.16	2.65	2.0901	2.62	418757	2.62	up	up	correct
HZO.US	MarineMax Inc	20190204	18.13	18.74	17.87	18.26	485523	18.26	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190204	9.15	9.15	9.0587	9.11	15734	7.2319	down	up	incorrect
IAG.US	IAMGOLD Corporation	20190204	3.63	3.77	3.63	3.69	2973301	3.69	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190204	45.31	45.98	45.3	45.79	4860	43.3205	up	up	correct
IBM.US	International Business Machines Corporation	20190204	133.8996	135.0785	132.8705	135.0685	3966597	111.4701	up	down	incorrect
IBN.US	ICICI Bank Limited	20190204	9.85	9.915	9.8	9.9	7563564	9.8472	up	up	correct
IBP.US	Installed Building Products Inc	20190204	42.35	43.29	41.74	43.22	93108	42.7967	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190204	3.44	3.57	3.38	3.5	7362	70	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190204	77.56	77.73	76.315	77.1	3107693	74.3274	down	up	incorrect
ICL.US	ICL Group Ltd	20190204	5.81	5.86	5.78	5.82	123202	4.9057	up	up	correct
IDA.US	IDACORP Inc	20190204	95.76	96.43	95.03	96.41	238138	89.3223	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190204	12.33	12.45	12.32	12.45	44861	10.161	up	up	correct
IDT.US	IDT Corporation	20190204	6.96	7.15	6.81	6.98	59225	6.98	up	up	correct
IEX.US	IDEX Corporation	20190204	138.12	138.28	137.4588	138.13	203632	133.8729	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190204	141.96	142.35	141.15	142.35	467389	132.4469	up	up	correct
IFN.US	The India Fund Inc	20190204	20.51	20.67	20.4446	20.58	76961	14.4729	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190204	10.2	10.26	10.16	10.22	53168	8.057	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190204	6.4	6.44	6.4	6.4	384648	5.1255
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190204	19.58	19.75	19.56	19.7	27990	17.4493	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190204	7.09	7.12	7.08	7.12	176392	5.5831	up	down	incorrect
IGT.US	International Game Technology PLC	20190204	16.56	16.79	16.41	16.48	3358131	14.9345	down	down	correct
IHC.US	Independence Holding Company	20190204	35.54	36.81	35.1	36.36	12010	35.2161	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190204	8.04	8.06	7.98	8	59342	6.3776	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190204	58.22	58.65	58.15	58.54	77116	56.1171	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190204	10.05	10.44	10.05	10.28	79242	8.557	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190204	9.64	9.6599	9.571	9.571	29686	8.0284	down	up	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20190204	19.07	19.27	19.07	19.2	16180	18.4394	up	up	correct
IIIN.US	Insteel Industries Inc	20190204	21.54	21.93	21.34	21.91	198729	19.3314	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20190204	14.42	14.42	14.31	14.34	187307	12.5024	down	down	correct
IIPR.US	PA	20190204	28.7	28.9	28.628	28.9	2559	23.8046	up	up	correct
IMAX.US	IMAX Corporation	20190204	20.34	20.91	20.19	20.62	235175	20.62	up	up	correct
INFO.US	IHS Markit Ltd	20190204	51.84	52.38	51.771	52.23	1906164	51.3791	up	down	incorrect
INFY.US	Infosys Limited	20190204	10.83	10.88	10.79	10.87	7449011	10.1367	up	up	correct
ING.US	ING Groep N.V	20190204	11.64	11.76	11.55	11.75	2897077	10.4477	up	up	correct
INGR.US	Ingredion Incorporated	20190204	98.06	98.48	96.24	97.32	989316	89.5488	down	down	correct
INN.US	Summit Hotel Properties Inc	20190204	11.09	11.29	11.04	11.28	496201	10.4412	up	up	correct
INS.US	Intelligent Systems Corporation	20190204	22.44	22.4999	20.02	21.26	94658	21.26	down	down	correct
INSI.US	Insight Select Income Fund	20190204	18.19	18.4	18.19	18.28	21064	15.3067	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190204	53.15	54.0366	52.14	52.34	183849	52.34	down	down	correct
INT.US	World Fuel Services Corporation	20190204	24.3	24.88	24.155	24.87	384557	23.8688	up	up	correct
INVH.US	Invitation Homes Inc	20190204	22.48	22.92	22.4	22.92	2512318	21.589	up	up	correct
IO.US	ION Geophysical Corporation	20190204	8.99	9.81	8.93	9.64	136667	9.64	up	up	correct
IP.US	International Paper Company	20190204	46.26	46.43	45.8	46.41	2480673	38.4139	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190204	22.58	22.8198	22.46	22.7	4451147	19.9548	up	up	correct
IPI.US	Intrepid Potash Inc	20190204	3.15	3.16	3.095	3.12	18636	31.2	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190204	11.85	11.89	11.85	11.88	83504	10.3216	up	up	correct
IQV.US	IQVIA Holdings Inc	20190204	129.37	129.96	128.47	129.02	1158077	129.02	down	up	incorrect
IR.US	Ingersoll Rand Inc	20190204	24.72	25.01	24.46	24.9	1009434	22.2443	up	up	correct
IRL.US	The New Ireland Fund Inc	20190204	8.73	8.84	8.73	8.8	1764	6.8005	up	up	correct
IRM.US	Iron Mountain Incorporated	20190204	36.6	36.94	36.42	36.94	1898897	29.7147	up	up	correct
IRT.US	Independence Realty Trust Inc	20190204	10.35	10.51	10.24	10.51	702330	9.2075	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190204	13.96	13.9937	13.9	13.95	108039	10.9887	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190204	25.38	25.45	25.35	25.39	23594	24.6472	up	up	correct
IT.US	Gartner Inc	20190204	138.7	143.25	137.99	143.25	1640135	143.25	up	up	correct
ITGR.US	Integer Holdings Corporation	20190204	81.26	82.35	80.88	82.34	109767	82.34	up	down	incorrect
ITT.US	ITT Inc	20190204	52.78	53.09	52.07	53.08	271383	51.4503	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190204	10.5123	10.7921	10.4724	10.7722	14785960	7.6172	up	up	correct
ITW.US	Illinois Tool Works Inc	20190204	135.33	138.44	134.97	138.41	2285508	129.3309	up	down	incorrect
IVC.US	Invacare Corporation	20190204	5.2	5.35	5.15	5.34	538859	5.2907	up	up	correct
IVH.US	Ivy Funds	20190204	13.27	13.32	13.24	13.29	21237	10.3434	up	up	correct
IVR.US	PC	20190204	24.01	24.11	23.87	24.09	17537	19.0372	up	up	correct
IVZ.US	Invesco Ltd	20190204	18.44	18.665	18.23	18.58	4005291	15.9152	up	up	correct
IX.US	ORIX Corporation	20190204	74.78	75.48	74.7195	74.99	58934	67.7778	up	up	correct
J.US	Jacobs Engineering Group Inc	20190204	65.07	66.53	65.01	66.53	1181207	64.9666	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190204	8.67	8.96	8.644	8.81	20713	8.81	up	up	correct
JBGS.US	JBG SMITH Properties	20190204	38.51	39	38.33	38.98	409871	36.179	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190204	26.16	26.16	25.9505	26.1	7932	22.1428	down	down	correct
JBL.US	Jabil Inc	20190204	26.6	26.84	26.4	26.76	913585	26.0723	up	up	correct
JBT.US	John Bean Technologies Corporation	20190204	79.26	80.98	78.34	80.9	84962	80.0264	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190204	13.23	13.39	13.22	13.32	70013	10.5074	up	up	correct
JCI.US	Johnson Controls International plc	20190204	33.09	33.84	33.09	33.82	7255888	31.5199	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190204	9.5	9.55	9.44	9.53	85119	7.9855	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190204	10.15	10.2333	10.1454	10.2	24676	8.1418	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190204	20.48	20.89	20.43	20.88	3390871	17.915	up	up	correct
JELD.US	JELD	20190204	17.5	17.61	17.28	17.61	468182	17.61	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190204	8.4082	8.62	8.3517	8.4553	86388	7.2608	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190204	6.82	6.84	6.81	6.84	115149	6.3299	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190204	9.73	9.79	9.6948	9.79	140460	7.914	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190204	14.89	14.95	14.88	14.94	27962	11.8324	up	down	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190204	10.5685	10.5685	10.4689	10.5	26550	9.0094	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190204	9.71	9.74	9.68	9.69	142891	8.7281	down	down	correct
JHG.US	Janus Henderson Group plc	20190204	21.98	22.04	21.49	22.03	1036625	18.6122	up	up	correct
JHI.US	John Hancock Investors Trust	20190204	15.37	15.55	15.37	15.43	56946	12.1947	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190204	13.46	13.6	13.46	13.6	7424	11.6595	up	up	correct
JHX.US	James Hardie Industries plc	20190204	10.97	11.1	10.97	11.1	16709	10.4837	up	up	correct
JILL.US	J.Jill Inc	20190204	5.83	5.99	5.8	5.97	116966	20.262	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20190204	15.71	16.4	15.6	16.05	850756	16.05	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190204	143.13	144.1	142.04	144.06	193689	143.0405	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190204	23	23	22.83	22.9	37690	19.8995	down	down	correct
JMM.US	Nuveen Multi	20190204	7.1053	7.1053	6.94	6.94	13885	6.0376	down	down	correct
JMP.US	JMP Group LLC	20190204	4.52	4.53	4.4	4.41	20553	4.1301	down	down	correct
JNJ.US	Johnson & Johnson	20190204	133.96	134.15	132.21	132.88	7759043	122.7236	down	down	correct
JNPR.US	Juniper Networks Inc	20190204	25.74	26.06	25.71	26.01	4614533	23.659	up	up	correct
JOE.US	The St. Joe Company	20190204	15.59	15.86	15.42	15.84	214587	15.6979	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20190204	8.83	8.9085	8.83	8.87	15639	7.3176	up	up	correct
JP.US	Jupai Holdings Limited	20190204	4.05	4.06	4	4	58876	4	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190204	9.2	9.23	9.18	9.18	385096	7.4424	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20190204	21.99	22.121	21.9519	22	42392	18.0857	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190204	9.1	9.11	8.96	8.98	1204985	7.3725	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190204	22.7234	22.8	22.7234	22.8	8569	19.1632	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20190204	7.78	7.87	7.762	7.84	1067807	5.4458	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190204	15.49	15.49	15.31	15.42	115592	12.1366	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190204	9.69	9.77	9.6821	9.77	172954	7.8958	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190204	10.02	10.09	10.02	10.09	88185	7.9679	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190204	15.74	15.76	15.57	15.68	38107	12.6185	down	up	incorrect
JT.US	Jianpu Technology Inc	20190204	6.18	6.3746	6.18	6.35	308971	50.8	up	up	correct
JTA.US	Nuveen Tax	20190204	11.25	11.44	11.21	11.35	31426	9.2223	up	up	correct
JTD.US	Nuveen Tax	20190204	15.28	15.32	15.27	15.28	9711	12.2624
JW.US	B	20190204	52.15	52.7201	52.15	52.7201	380	49.3433	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190204	52.15	52.7201	52.15	52.7201	380	48.4337	up	up	correct
JWN.US	Nordstrom Inc	20190204	45.49	46	45.02	45.82	1948609	43.355	up	up	correct
K.US	Kellogg Company	20190204	58.82	59.11	58.43	58.92	2226652	52.7273	up	up	correct
KAI.US	Kadant Inc	20190204	85.1	86	84.45	85.44	39663	83.4548	up	up	correct
KAMN.US	Kaman Corporation	20190204	59.17	59.57	58.62	58.92	152341	56.1008	down	down	correct
KAR.US	KAR Auction Services Inc	20190204	52.1337	52.9034	52.0737	52.8735	329320	19.1706	up	up	correct
KB.US	KB Financial Group Inc	20190204	42.91	43.02	42.54	42.92	78669	39.5528	up	up	correct
KBH.US	KB Home	20190204	21.78	21.89	21.38	21.73	1030836	20.9755	down	down	correct
KBR.US	KBR Inc	20190204	17.34	17.44	17.15	17.43	1020550	16.7151	up	up	correct
KEN.US	Kenon Holdings Ltd	20190204	18.2	18.2341	18.0515	18.0569	1954	14.0806	down	down	correct
KEP.US	Korea Electric Power Corporation	20190204	14.94	15.03	14.92	15.01	123550	14.3278	up	up	correct
KEX.US	Kirby Corporation	20190204	73.65	74.44	73.29	74.29	534003	74.29	up	up	correct
KEYS.US	Keysight Technologies Inc	20190204	75.26	75.6167	74.62	75.39	1570215	75.39	up	up	correct
KF.US	The Korea Fund Inc	20190204	30.77	31.245	30.75	31.225	4303	24.138	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20190204	2.35	2.41	2.32	2.32	12513	2.32	down	down	correct
KFY.US	Korn Ferry	20190204	45.58	46.59	45.49	46.57	197894	45.1968	up	up	correct
KGC.US	Kinross Gold Corporation	20190204	3.32	3.37	3.31	3.34	7167322	3.2535	up	down	incorrect
KIM.US	PM	20190204	21.99	22.05	21.9709	22.03	20676	19.109	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190204	15.01	15.11	15.01	15.1	94129	11.4574	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190204	31.65	32.85	31.59	32.32	1107329	31.2714	up	up	correct
KLR.US	Kaleyra Inc	20190204	10.17	10.17	10.17	10.17	100	10.17
KMB.US	Kimberly	20190204	112.1	112.79	111.84	112.77	1894994	102.5652	up	down	incorrect
KMI.US	Kinder Morgan Inc	20190204	18.23	18.37	18.21	18.36	11746150	15.4727	up	up	correct
KMPR.US	Kemper Corporation	20190204	75.72	76.66	75.56	76.6	112948	73.0115	up	up	correct
KMT.US	Kennametal Inc	20190204	38.22	39.32	37.965	39.02	634745	36.2672	up	up	correct
KMX.US	CarMax Inc	20190204	59.34	61.38	59.14	61.34	2763085	61.34	up	up	correct
KN.US	Knowles Corporation	20190204	15.66	15.66	15.41	15.56	702964	15.56	down	down	correct
KNL.US	Knoll Inc	20190204	19.97	20.2	19.79	20.16	174525	18.9468	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20190204	18.36	18.53	18.33	18.44	74032	13.2967	up	up	correct
KNX.US	Knight	20190204	32.05	32.27	31.68	32.25	1355508	31.515	up	up	correct
KO.US	The Coca	20190204	48.7	49.45	48.54	49.25	15105740	44.7471	up	up	correct
KODK.US	Eastman Kodak Company	20190204	2.87	2.9	2.82	2.87	78553	2.87
KOF.US	Coca	20190204	62.16	62.74	62.16	62.46	36866	54.7764	up	up	correct
KOP.US	Koppers Holdings Inc	20190204	22.73	23.3	22.42	23.22	154143	23.22	up	up	correct
KOS.US	Kosmos Energy Ltd	20190204	5.13	5.35	5.13	5.31	2595500	5.0695	up	up	correct
KR.US	The Kroger Co	20190204	28.07	28.12	27.85	28.12	4005250	26.3613	up	up	correct
KRA.US	Kraton Corporation	20190204	28.61	28.85	28.33	28.83	177983	28.83	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20190204	69.66	70.59	68.83	70.53	748406	65.0209	up	up	correct
KRG.US	Kite Realty Group Trust	20190204	16.35	16.73	16.28	16.73	615210	14.339	up	up	correct
KRO.US	Kronos Worldwide Inc	20190204	13.63	13.73	13.48	13.58	331951	11.4961	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190204	16.69	16.75	16.3313	16.65	13788	12.7254	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190204	10.82	10.88	10.82	10.84	27552	9.444	up	up	correct
KSS.US	Kohl's Corporation	20190204	66.63	67.33	66.02	67.1	3352749	60.4195	up	down	incorrect
KSU.US	P	20190204	26.4674	26.4674	26.4674	26.4674	150	24.2173
KT.US	KT Corporation	20190204	13.85	14.17	13.61	13.66	535330	12.4424	down	down	correct
KTF.US	DWS Municipal Income Trust	20190204	10.96	10.97	10.94	10.96	65910	9.6196
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190204	30.27	30.27	30	30.06	2526	24.9536	down	down	correct
KTN.US	Credit	20190204	30	30.37	30	30.2	1127	25.8061	up	up	correct
KW.US	Kennedy	20190204	19.99	20.12	19.86	20.11	259411	17.6438	up	up	correct
KWR.US	Quaker Chemical Corporation	20190204	202.12	204.46	201.816	203.8	41981	199.4145	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190204	15.8	16.0569	15.78	16	555957	11.7247	up	up	correct
L.US	Loews Corporation	20190204	47.94	48.04	47.5797	48.01	581350	47.2553	up	up	correct
LAC.US	Lithium Americas Corp	20190204	3.22	3.23	3.15	3.15	78753	3.15	down	down	correct
LAD.US	Lithia Motors Inc	20190204	87.8	88.75	87.23	88.72	171257	86.7795	up	up	correct
LADR.US	Ladder Capital Corp	20190204	17.35	17.43	17.24	17.41	481232	13.9723	up	up	correct
LAIX.US	LAIX Inc	20190204	12.16	12.9	12.16	12.6805	16457	12.6805	up	up	correct
LAZ.US	Lazard Ltd	20190204	40.33	41.19	40.16	41.16	959400	36.3992	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190204	15.32	16.06	15.272	16	490200	15.5943	up	up	correct
LC.US	LendingClub Corporation	20190204	3.23	3.43	3.2	3.43	543491	17.15	up	up	correct
LCI.US	Lannett Company Inc	20190204	7.33	7.99	7.29	7.87	560474	7.87	up	up	correct
LCII.US	LCI Industries	20190204	80.69	80.69	78.64	79.53	254112	73.5695	down	down	correct
LDOS.US	Leidos Holdings Inc	20190204	59.16	60.73	59.16	60.72	1165142	58.0033	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190204	23.53	23.75	23.49	23.64	69840	18.8759	up	up	correct
LEA.US	Lear Corporation	20190204	155.03	156.06	153.02	155.04	677499	148.5969	up	up	correct
LEAF.US	Leaf Group Ltd	20190204	7.61	7.82	7.61	7.75	45169	7.75	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20190204	41.01	41.07	40.7	40.89	1286015	36.4628	down	up	incorrect
LEJU.US	Leju Holdings Limited	20190204	1.5475	1.5499	1.52	1.54	29894	1.54	down	down	correct
LEN.US	Lennar Corporation	20190204	46.8	47.23	46.1	46.68	2045503	45.6406	down	down	correct
LENB.US	Lennar Corporation	20190204	38.01	38.05	37.39	37.84	41307	36.9034	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190204	7.64	7.69	7.63	7.64	242249	6.6107
LFC.US	China Life Insurance Company Limited	20190204	12.25	12.31	12.21	12.27	545703	10.9905	up	up	correct
LGF.US	B	20190204	17.03	17.15	16.315	16.34	870559	16.34	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190204	18.05	18.05	17.14	17.18	1649666	17.18	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190204	14.6	14.7	14.6	14.6	43007	11.4127
LH.US	Laboratory Corporation of America Holdings	20190204	140.9	141.25	139.62	140.97	557659	140.97	up	up	correct
LHX.US	L3Harris Technologies Inc	20190204	153.81	157.33	153.19	157.23	867835	149.2381	up	up	correct
LII.US	Lennox International Inc	20190204	230.37	233.39	230.02	232.48	253221	224.918	up	down	incorrect
LIN.US	Linde plc	20190204	165.48	165.69	163.22	163.5	2106508	155.4795	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20190204	0.7915	0.81	0.76	0.77	66751	0.77	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190204	11.68	11.8114	11.57	11.64	401110	11.64	down	up	incorrect
LLY.US	Eli Lilly and Company	20190204	121.21	121.84	118.69	120.17	4518418	113.4967	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20190204	290.9	299.06	290.11	298.77	1328900	275.6192	up	up	correct
LNC.US	Lincoln National Corporation	20190204	58.63	59	58.48	58.93	1206007	53.9617	up	down	incorrect
LND.US	BrasilAgro	20190204	4.47	4.47	4.34	4.3956	3233	3.7124	down	down	correct
LNN.US	Lindsay Corporation	20190204	84.68	87.14	84.43	87	96003	84.0049	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190204	12.73	13.12	12.73	12.96	182143	12.224	up	up	correct
LOW.US	Lowe's Companies Inc	20190204	97.64	98.01	96.91	97.87	2801388	93.4395	up	up	correct
LPG.US	Dorian LPG Ltd	20190204	5.75	5.88	5.56	5.61	143839	5.1818	down	down	correct
LPI.US	Laredo Petroleum Inc	20190204	3.86	3.95	3.78	3.95	104545	79	up	up	correct
LPL.US	LG Display Co. Ltd	20190204	8.53	8.59	8.49	8.57	162802	8.57	up	up	correct
LPX.US	Louisiana	20190204	24.67	24.7581	24.06	24.21	1634179	22.9282	down	down	correct
LRN.US	Stride Inc	20190204	31.63	32.38	31.5	31.83	421392	31.83	up	up	correct
LSI.US	Life Storage Inc	20190204	97.61	98.02	96.66	97.99	243427	58.9575	up	up	correct
LTC.US	LTC Properties Inc	20190204	46.29	47.12	46.08	47.11	165951	39.8652	up	up	correct
LTHM.US	Livent Corporation	20190204	12.61	12.72	12.45	12.59	927212	12.59	down	down	correct
LUB.US	Luby's Inc	20190204	1.57	1.57	1.48	1.5	124304	0.9129	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20190204	15.33	15.33	14.95	15.03	12370990	11.9243	down	down	correct
LUV.US	Southwest Airlines Co	20190204	57.2	58.31	57.145	58.29	4426939	57.2843	up	up	correct
LVS.US	Las Vegas Sands Corp	20190204	59.8	59.96	58.83	59.1	1738338	55.0798	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190204	72.16	72.33	70.84	71.3	1440346	68.8074	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190204	19.76	19.94	19.49	19.56	87819	18.0831	down	down	correct
LXP.US	PC	20190204	50.4346	50.62	50.4346	50.62	461	43.1642	up	down	incorrect
LXU.US	LSB Industries Inc	20190204	7.16	7.4	7.16	7.27	77795	5.5923	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190204	88.28	88.35	86.3	87.69	3331887	76.4314	down	down	correct
LYG.US	Lloyds Banking Group plc	20190204	2.99	3.01	2.97	2.98	4212356	2.5384	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20190204	52.69	53.56	52.36	53.17	1070811	53.17	up	up	correct
LZB.US	La	20190204	29.72	30.09	29.65	29.89	154808	28.6105	up	up	correct
M.US	Macy's Inc	20190204	25.74	26.09	25.473	25.87	5115868	22.6464	up	up	correct
MA.US	Mastercard Incorporated	20190204	214.35	214.95	213.195	214.91	4397521	211.9027	up	down	incorrect
MAA.US	PI	20190204	62.9402	62.9402	62.7938	62.7938	305	51.5776	down	down	correct
MAC.US	The Macerich Company	20190204	45.49	45.795	45.1	45.48	1238341	36.7816	down	down	correct
MAIN.US	Main Street Capital Corporation	20190204	36.85	37.2	36.8	37.18	153729	30.3867	up	up	correct
MAN.US	ManpowerGroup Inc	20190204	78.3	79.24	77.62	79.01	931368	73.2728	up	up	correct
MANU.US	Manchester United plc	20190204	19.18	19.25	19.02	19.09	44863	18.4828	down	down	correct
MAS.US	Masco Corporation	20190204	33.05	33.44	32.95	33.38	2428215	32.1425	up	up	correct
MATX.US	Matson Inc	20190204	33.57	33.6	33.01	33.33	111427	31.3503	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190204	10.96	11.01	10.89	10.96	129361	9.5825
MAXR.US	Maxar Technologies Inc	20190204	5.56	5.7	5.43	5.59	894623	5.5391	up	up	correct
MBI.US	MBIA Inc	20190204	9.57	9.62	9.38	9.53	435252	9.53	down	up	incorrect
MBSC.US	UN	20190204	21.49	22.22	21	21	8120	21	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190204	8.54	8.55	8.45	8.49	2112897	5.981	down	down	correct
MC.US	Moelis & Company	20190204	44.4	44.73	43.75	44.71	458149	33.2334	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190204	13.04	13.06	12.99	13.03	102909	11.521	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190204	35.4	36.92	35.347	36.07	6712	36.07	up	up	correct
MCD.US	McDonald's Corporation	20190204	177.29	177.78	175.66	177.55	4533792	165.3599	up	up	correct
MCI.US	Barings Corporate Investors	20190204	15.43	15.45	15.2	15.45	31391	12.7148	up	up	correct
MCK.US	McKesson Corporation	20190204	127.69	132.26	127.65	132.26	2496436	128.1511	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20190204	6.75	6.75	6.72	6.74	54759	4.8843	down	up	incorrect
MCO.US	Moody's Corporation	20190204	160.04	161	158.89	160.67	615303	156.5766	up	up	correct
MCR.US	MFS Charter Income Trust	20190204	7.85	7.86	7.74	7.75	148643	6.0602	down	down	correct
MCS.US	The Marcus Corporation	20190204	41.02	41.2	40.3	40.72	216076	39.7408	down	up	incorrect
MCY.US	Mercury General Corporation	20190204	52.46	52.57	51.97	52.47	249050	45.259	up	up	correct
MD.US	MEDNAX Inc	20190204	36.5	37.29	36.5	36.82	554033	36.82	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190204	30.4537	30.4537	29.8981	30.037	375667	25.1003	down	down	correct
MDLQ.US	Medley LLC	20190204	19.01	20.5215	19.01	20.32	89697	14.4137	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190204	19.25	19.6495	18.5	19.1314	45908	13.2018	down	down	correct
MDP.US	Meredith Corporation	20190204	53.28	54.1594	53.03	53.14	352592	49.4242	down	down	correct
MDT.US	Medtronic plc	20190204	88.31	88.46	86.84	87.81	4970915	82.2474	down	down	correct
MDU.US	MDU Resources Group Inc	20190204	25.41	25.72	25.24	25.72	793501	23.471	up	up	correct
MED.US	Medifast Inc	20190204	124.6	127.76	124.6	127.48	203653	116.1933	up	up	correct
MEI.US	Methode Electronics Inc	20190204	26.31	26.59	26.12	26.52	181688	25.5634	up	up	correct
MER.US	PK	20190204	25.89	25.89	25.81	25.83	26300	22.8626	down	down	correct
MFC.US	Manulife Financial Corporation	20190204	15.97	16.08	15.7486	15.79	1778069	13.6623	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190204	3.17	3.18	3.14	3.14	368358	2.7767	down	down	correct
MFGP.US	Micro Focus International plc	20190204	19.37	19.77	19.35	19.68	495656	12.5631	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190204	12.82	12.9	12.82	12.9	78887	11.4136	up	up	correct
MFM.US	MFS Municipal Income Trust	20190204	6.67	6.69	6.61	6.63	67665	5.793	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190204	25.79	25.79	25.6019	25.695	846	22.1932	down	up	incorrect
MFV.US	MFS Special Value Trust	20190204	5.45	5.45	5.39	5.4084	6273	4.148	down	down	correct
MG.US	Mistras Group Inc	20190204	14.73	14.77	14.51	14.64	130743	14.64	down	down	correct
MGA.US	Magna International Inc	20190204	52.36	52.59	51.88	52.5	638810	48.3683	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20190204	4.49	4.49	4.46	4.49	50041	3.8221
MGM.US	MGM Resorts International	20190204	29.75	29.835	29.46	29.55	5637250	28.7822	down	down	correct
MGP.US	MGM Growth Properties LLC	20190204	31.2	31.2	30.61	30.74	653970	25.7668	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190204	21.24	21.4	21.2	21.39	34367	17.7775	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190204	11.95	11.96	11.78	11.94	537236	11.8738	down	down	correct
MH.US	PD	20190204	6.2272	6.3	5.61	6.1	21862	6.1	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190204	15.28	15.31	15.24	15.31	17200	13.3673	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190204	7.3	7.34	7.28	7.29	29933	6.5623	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190204	11.4	11.46	11.37	11.46	111079	10.0039	up	up	correct
MHK.US	Mohawk Industries Inc	20190204	128.87	129.1	127.28	127.88	904931	127.88	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190204	14.95	15.14	14.6	15.005	20051	13.0594	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190204	12.4	12.43	12.39	12.42	18636	10.9444	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190204	18.4	18.7	18.05	18.08	17833	13.8399	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190204	43.17	43.21	42.53	42.95	442000	2.252	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190204	3.73	3.74	3.714	3.74	519382	2.9656	up	up	correct
MIXT.US	MiX Telematics Limited	20190204	17.81	18.28	17.65	17.75	87083	16.7091	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190204	12.83	12.89	12.82	12.85	59495	11.2957	up	up	correct
MKC.US	V	20190204	61.955	61.955	60.625	60.625	1000	58.2055	down	down	correct
MKL.US	Markel Corporation	20190204	1055.96	1068.05	1051.8724	1065.5	33217	1065.5	up	up	correct
MLI.US	Mueller Industries Inc	20190204	26.71	27.02	26.2	26.94	174116	25.8775	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190204	184.08	186.68	183.69	185.96	666123	181.307	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20190204	11.65	11.65	11.43	11.43	3681	11.43	down	up	incorrect
MLR.US	Miller Industries Inc	20190204	30.52	30.84	29.96	30.1	30872	28.213	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20190204	90.34	91.93	89.72	91.87	2618807	87.7254	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190204	19.72	19.74	19.7	19.74	32174	17.1441	up	up	correct
MMI.US	Marcus & Millichap Inc	20190204	39.14	39.46	38.75	38.93	124170	38.93	down	down	correct
MMM.US	3M Company	20190204	199.01	200.26	196.25	200.21	1973572	180.9862	up	down	incorrect
MMP.US	Magellan Midstream Partners L.P	20190204	60.63	60.885	59.47	60.45	1622023	47.1168	down	down	correct
MMS.US	Maximus Inc	20190204	70.37	71.2	70.09	70.96	212019	67.9828	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190204	5.62	5.65	5.56	5.58	151000	4.4736	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190204	12.96	13.07	12.96	13.01	71717	11.5149	up	up	correct
MN.US	Manning & Napier Inc	20190204	2.37	2.41	2.25	2.4	89674	2.2361	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190204	14.19	14.26	14.17	14.24	28477	12.6422	up	up	correct
MNR.US	PC	20190204	23.88	24.18	23.5201	23.9391	31448	19.9056	up	up	correct
MO.US	Altria Group Inc	20190204	48.9	49.2	48.63	49.11	11725783	39.1767	up	up	correct
MOD.US	Modine Manufacturing Company	20190204	15.46	15.5	14.6	15.09	395859	15.09	down	down	correct
MODN.US	Model N Inc	20190204	14.51	14.91	14.437	14.87	124970	14.87	up	up	correct
MOG.US	A	20190204	89.3	90.71	89.3	90.38	162368	87.3647	up	up	correct
MOGU.US	MOGU Inc	20190204	16.01	16.6989	16.01	16.5	14741	16.5	up	up	correct
MOH.US	Molina Healthcare Inc	20190204	138.36	138.9499	135.65	136.36	373998	136.36	down	down	correct
MOS.US	The Mosaic Company	20190204	32.49	32.56	31.76	31.95	4630490	31.0503	down	down	correct
MOV.US	Movado Group Inc	20190204	32.02	32.21	31.52	31.69	152197	29.7416	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190204	13.22	13.24	13.21	13.23	19531	11.6679	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190204	65.4	66.17	65.21	65.91	5553672	57.6463	up	up	correct
MPLX.US	MPLX LP	20190204	35.07	35.33	34.65	35.22	2268188	25.2523	up	up	correct
MPV.US	Barings Participation Investors	20190204	15.47	15.6631	15.26	15.26	11403	12.7489	down	down	correct
MPW.US	Medical Properties Trust Inc	20190204	17.61	17.97	17.42	17.97	4140573	15.3083	up	down	incorrect
MPX.US	Marine Products Corporation	20190204	13.74	14.6	13.73	14.2	63770	12.8666	up	down	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190204	11.95	12.01	11.95	12.01	28643	10.5464	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190204	13.71	13.76	13.67	13.76	63532	12.0378	up	up	correct
MRC.US	MRC Global Inc	20190204	15.55	15.96	15.55	15.89	397634	15.89	up	up	correct
MRK.US	Merck & Co. Inc	20190204	75.8923	76.8315	75.6225	76.8116	11282640	66.7304	up	up	correct
MRO.US	Marathon Oil Corporation	20190204	15.84	16.25	15.835	16.15	13278860	15.5306	up	up	correct
MSA.US	MSA Safety Incorporated	20190204	99.37	100.25	98.52	100.22	165208	96.3694	up	up	correct
MSB.US	Mesabi Trust	20190204	28.4	28.7	28.18	28.65	107962	22.1932	up	up	correct
MSC.US	Studio City International Holdings Limited	20190204	14.5223	15.66	14.4934	15.4	2880	15.4	up	up	correct
MSCI.US	MSCI Inc	20190204	172.85	173.45	170.55	172.56	523308	167.9902	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190204	9	9	8.907	8.94	87116	7.6433	down	down	correct
MSGS.US	W	20190204	278.97	287.17	277.135	279.77	360917	277.9445	up	up	correct
MSI.US	Motorola Solutions Inc	20190204	118.25	120.25	117.87	120.05	1599782	114.7245	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190204	83.17	84.55	82.8	84.51	284168	68.0953	up	up	correct
MT.US	ArcelorMittal	20190204	23.45	23.905	23.29	23.9	4077951	23.4026	up	up	correct
MTB.US	M&T Bank Corporation	20190204	164.18	164.28	162.63	163.81	1216208	149.3512	down	down	correct
MTD.US	Mettler	20190204	644.88	646.54	635.28	642.52	114115	642.52	down	down	correct
MTDR.US	Matador Resources Company	20190204	19.4	19.59	19.21	19.58	927102	19.5037	up	up	correct
MTG.US	MGIC Investment Corporation	20190204	12.59	12.61	12.46	12.55	1361885	11.8926	down	down	correct
MTH.US	Meritage Homes Corporation	20190204	45.07	45.37	44.24	44.47	532394	44.47	down	down	correct
MTL.US	P	20190204	0.75	0.7549	0.7273	0.7549	1960	0.7549	up	up	correct
MTN.US	Vail Resorts Inc	20190204	196.75	196.75	192.38	194.91	315738	185.6727	down	down	correct
MTOR.US	Meritor Inc	20190204	20.97	21.11	20.618	20.96	1926194	20.96	down	down	correct
MTR.US	Mesa Royalty Trust	20190204	13.0999	13.1	12.8792	12.8792	2949	10.8292	down	down	correct
MTRN.US	Materion Corporation	20190204	46.65	47.47	46.25	47.39	155728	46.3718	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190204	20.32	20.3851	20.28	20.34	30885	18.8134	up	up	correct
MTW.US	The Manitowoc Company Inc	20190204	15.27	16.36	15.27	16.35	805496	16.35	up	up	correct
MTX.US	Minerals Technologies Inc	20190204	59.04	59.6	58.18	58.62	197718	58.023	down	down	correct
MTZ.US	MasTec Inc	20190204	42.97	43.045	41.68	42.39	1299083	42.39	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190204	14	14.03	13.92	13.96	27670	12.2056	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190204	12.77	12.84	12.77	12.8	160830	11.3401	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190204	12.02	12.09	12.01	12.09	35841	10.6086	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190204	5.27	5.31	5.24	5.31	822134	4.8039	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190204	13.69	13.7	13.66	13.67	31930	12.373	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190204	13.09	13.19	13	13.03	110454	11.5639	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190204	13.01	13.05	12.99	12.99	36000	11.2828	down	down	correct
MUR.US	Murphy Oil Corporation	20190204	27.31	28.09	27.22	27.96	3252636	24.9696	up	up	correct
MUSA.US	Murphy USA Inc	20190204	73.55	74.205	72.18	74	405464	73.3399	up	up	correct
MUX.US	McEwen Mining Inc	20190204	1.76	1.805	1.73	1.77	1306541	1.7648	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20190204	8.85	8.89	8.8	8.85	110009	7.745
MVO.US	MV Oil Trust	20190204	7.35	7.35	7.04	7.29	26188	5.1709	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190204	14.47	14.56	14.46	14.53	19183	12.674	up	up	correct
MWA.US	Mueller Water Products Inc	20190204	9.84	9.97	9.81	9.91	1254443	9.378	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190204	6.53	6.59	6.45	6.55	239697	6.55	up	up	correct
MXF.US	The Mexico Fund Inc	20190204	14.63	14.6851	14.57	14.57	5043	12.9673	down	down	correct
MXL.US	MaxLinear Inc	20190204	19.02	19.76	18.875	19.74	494237	19.74	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190204	13.21	13.21	13.13	13.18	82165	11.6893	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190204	13.44	13.56	13.38	13.48	85506	11.7444	up	up	correct
MYE.US	Myers Industries Inc	20190204	16.25	16.59	16.25	16.46	95144	14.9589	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190204	12.42	12.48	12.42	12.47	103622	11.0205	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190204	13.64	13.72	13.63	13.67	41802	11.8195	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190204	11.94	11.97	11.8893	11.91	198889	10.5177	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190204	18.7	19.6	18.7	19.33	78971	19.33	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190204	13.35	13.36	13.28	13.3	251742	12.4917	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190204	13.21	13.24	13.18	13.21	797139	12.0967
NAN.US	Nuveen New York Quality Municipal Income Fund	20190204	12.75	12.83	12.74	12.83	48487	11.8347	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20190204	2.04	2.055	2.01	2.02	1418893	1.693	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190204	12.18	12.3	12.18	12.3	21182	11.4186	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190204	19.88	19.88	19.8	19.83	118929	16.9364	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190204	32.45	32.65	32.15	32.6	109105	30.4145	up	up	correct
NBR.US	Nabors Industries Ltd	20190204	3.09	3.26	3.07	3.24	199890	155.7975	up	up	correct
NC.US	NACCO Industries Inc	20190204	35.06	35.18	34.79	35.02	10888	32.5438	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190204	9.38	9.38	9.32	9.3375	37535	8.5296	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190204	51.33	52.11	51.33	52.08	2140615	52.08	up	down	incorrect
NCR.US	NCR Corporation	20190204	27.5	28.06	27.46	28.04	708419	28.04	up	up	correct
NCV.US	PA	20190204	24.85	24.9342	24.6701	24.8435	15499	21.3259	down	down	correct
NCZ.US	PA	20190204	24.03	24.14	23.9758	24.1078	10009	22.2136	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190204	9.72	9.73	9.47	9.7	64036	63.4689	down	down	correct
NEA.US	Nuveen AMT	20190204	12.92	12.9368	12.89	12.9	538206	11.8315	down	up	incorrect
NEM.US	Newmont Corporation	20190204	33.43	34.205	33.31	34.16	5382929	31.0953	up	up	correct
NEP.US	NextEra Energy Partners LP	20190204	41.84	42.115	41.249	41.98	407823	37.4897	up	up	correct
NETI.US	Eneti Inc	20190204	4.5736	4.6433	4.4839	4.5038	27256	40.2956	down	down	correct
NEU.US	NewMarket Corporation	20190204	399	401	393.7752	400.81	25136	377.5687	up	down	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20190204	13.49	13.51	13.42	13.51	99410	12.1528	up	up	correct
NEW.US	Puxin Limited	20190204	6.15	6.1703	5.9961	6.1	42801	6.1	down	down	correct
NEWR.US	New Relic Inc	20190204	105.1	107.36	104.59	106.03	1004229	106.03	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190204	10.17	10.67	10.15	10.66	479089	10.66	up	up	correct
NEXA.US	Nexa Resources S.A	20190204	8.65	8.95	8.58	8.82	167461	7.5556	up	up	correct
NFG.US	National Fuel Gas Company	20190204	58.29	58.62	57.59	58.27	569142	52.4964	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190204	11.89	11.97	11.8883	11.95	143550	9.6363	up	up	correct
NGG.US	National Grid plc	20190204	54.1	54.67	53.97	54.61	659450	46.4018	up	down	incorrect
NGL.US	PC	20190204	11.92	12.025	11.685	11.74	3099360	9.9976	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20190204	16.7	17.24	16.68	16.99	81250	16.99	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190204	13.49	14.2	13.48	14.04	232085	11.7853	up	up	correct
NGVT.US	Ingevity Corporation	20190204	94.86	96.56	94.4729	96.37	143623	96.37	up	up	correct
NHI.US	National Health Investors Inc	20190204	81.57	82.875	81.26	82.64	125202	69.7061	up	up	correct
NI.US	PB	20190204	26.9796	27.01	26.9	26.92	78514	22.5089	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190204	12.78	12.8	12.77	12.79	38611	11.8904	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190204	20.54	20.69	20.4831	20.63	46733	16.0853	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20190204	9.85	9.8892	9.83	9.845	20404	9.2683	down	down	correct
NINE.US	Nine Energy Service Inc	20190204	24.48	24.93	24.36	24.79	63057	24.79	up	up	correct
NIO.US	NIO Inc	20190204	7.96	7.98	7.74	7.85	8585348	7.85	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190204	12.73	12.75	12.72	12.73	22399	11.9858
NJR.US	New Jersey Resources Corporation	20190204	47.87	48.11	47.18	47.91	421202	43.2661	up	up	correct
NKE.US	NIKE Inc	20190204	81.22	82	80.83	81.99	4236583	79.7651	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190204	11.35	11.35	11.3	11.3	9604	10.5046	down	up	incorrect
NKX.US	Nuveen California AMT	20190204	13.27	13.27	13.22	13.23	56215	12.206	down	down	correct
NL.US	NL Industries Inc	20190204	3.77	4	3.77	3.87	13261	3.5835	up	up	correct
NLS.US	Nautilus Inc	20190204	7.63	7.89	7.56	7.62	445409	7.62	down	down	correct
NLSN.US	Nielsen Holdings plc	20190204	25.62	25.81	25.62	25.69	3049111	23.871	up	up	correct
NM.US	PH	20190204	5.87	6.6	5.561	6.6	27204	6.6	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20190204	0.195	0.195	0.192	0.192	1750	1.92	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190204	10.69	10.7088	10.61	10.63	7250	9.9022	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190204	1.06	1.08	1.02	1.04	32566	13.2258	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20190204	6.03	6.8242	5.65	6.59	89963	6.59	up	down	incorrect
NMPRH.US	Navios Maritime Holdings Inc	20190204	5.87	6.6	5.561	6.6	27204	6.6	up	down	incorrect
NMR.US	Nomura Holdings Inc	20190204	3.97	4.01	3.97	3.99	316595	3.5579	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190204	12.5	12.56	12.5	12.53	4881	11.5671	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190204	12.51	12.5396	12.51	12.51	2678	11.6651
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190204	12.42	12.48	12.42	12.46	139522	11.5414	up	up	correct
NNI.US	Nelnet Inc	20190204	52.13	52.99	51.96	52.32	17788	50.3861	up	up	correct
NNN.US	National Retail Properties Inc	20190204	52.12	53.36	51.96	53.35	1296046	46.8186	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190204	9.47	9.49	9.42	9.42	19967	5.4777	down	down	correct
NOA.US	North American Construction Group Ltd	20190204	10.49	10.55	10.1	10.22	102115	9.8905	down	up	incorrect
NOAH.US	Noah Holdings Limited	20190204	47.88	48.13	46.67	47.5	129411	47.5	down	down	correct
NOC.US	Northrop Grumman Corporation	20190204	272.98	278.91	272.63	278.73	1316030	266.2417	up	up	correct
NOK.US	Nokia Corporation	20190204	6.115	6.12	5.98	6.06	33474691	5.9346	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190204	12.38	12.3932	12.38	12.3932	1095	11.5488	up	up	correct
NOMD.US	Nomad Foods Limited	20190204	18.47	18.7	18.33	18.62	610888	18.62	up	up	correct
NOV.US	NOV Inc	20190204	29.75	30.285	29.51	30.15	2979001	29.6234	up	down	incorrect
NOW.US	ServiceNow Inc	20190204	220.83	225.88	220.1	225.14	3599742	225.14	up	up	correct
NP.US	Neenah Inc	20190204	69.06	69.89	68.8	69.83	49617	63.1906	up	down	incorrect
NPK.US	National Presto Industries Inc	20190204	119.2	120.94	117.58	118.86	26401	99.2404	down	down	correct
NPO.US	EnPro Industries Inc	20190204	66.22	66.81	65.61	66.78	55449	63.7562	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190204	7.5	7.75	7.49	7.74	737024	7.74	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190204	12.06	12.1	12.06	12.1	27126	11.2642	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190204	12.75	12.76	12.73	12.74	42000	11.6415	down	down	correct
NR.US	Newpark Resources Inc	20190204	8.39	8.59	8.39	8.59	312587	8.59	up	up	correct
NRG.US	NRG Energy Inc	20190204	40.78	41.24	40.481	41.04	2319299	38.2527	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190204	20.15	20.28	20.13	20.15	112036	15.2894
NRK.US	Nuveen New York AMT	20190204	12.15	12.15	12.11	12.14	74148	11.4336	down	up	incorrect
NRP.US	Natural Resource Partners L.P	20190204	38.5	38.65	38.0001	38.35	15966	29.8708	down	down	correct
NRT.US	North European Oil Royalty Trust	20190204	6.9	7.07	6.7537	7.07	33022	5.4222	up	up	correct
NS.US	PC	20190204	23.97	23.98	23.8	23.98	17797	17.9768	up	up	correct
NSA.US	PA	20190204	28.62	28.69	28.36	28.68	242247	25.3353	up	up	correct
NSC.US	Norfolk Southern Corporation	20190204	169.14	170.04	168.12	169.95	1654727	161.7912	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190204	5.74	5.76	5.72	5.73	132159	4.6048	down	down	correct
NSP.US	Insperity Inc	20190204	107.59	107.61	106.35	107.57	216159	100.2641	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190204	35.25	35.6	35.08	35.2	232980	30.5333	down	up	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20190204	14.44	14.44	14.28	14.37	183260	111.9961	down	up	incorrect
NTP.US	Nam Tai Property Inc	20190204	8.52	8.9	8.52	8.9	7855	8.9	up	up	correct
NTR.US	Nutrien Ltd	20190204	52.17	52.39	51.88	52.07	1034971	46.7657	down	down	correct
NUE.US	Nucor Corporation	20190204	61.47	62.31	61.13	62.1	2545446	57.2589	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190204	13.97	14.04	13.97	14.04	26917	13.0126	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190204	66.71	66.95	65.96	66.04	449262	59.6714	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190204	9.64	9.6501	9.55	9.55	392529	8.9454	down	down	correct
NUW.US	Nuveen AMT	20190204	15.83	15.875	15.79	15.8	51024	14.6902	down	down	correct
NVG.US	Nuveen AMT	20190204	14.56	14.59	14.43	14.44	668982	13.0857	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190204	10	10.29	10	10.23	178708	10.23	up	up	correct
NVR.US	NVR Inc	20190204	2649.7	2668	2598	2628.45	21032	2628.45	down	down	correct
NVRO.US	Nevro Corp	20190204	48.01	48.89	47.34	48.39	358011	48.39	up	up	correct
NVS.US	Novartis AG	20190204	87.0783	87.4433	86.871	87.2065	1995691	70.1936	up	up	correct
NVT.US	nVent Electric plc	20190204	24.9	25.515	24.88	25.41	739937	23.4252	up	down	incorrect
NVTA.US	Invitae Corporation	20190204	13.44	13.77	13.08	13.65	1460265	13.65	up	up	correct
NWG.US	NatWest Group plc	20190204	6.41	6.48	6.395	6.47	935426	5.2377	up	up	correct
NWN.US	Northwest Natural Holding Company	20190204	61.53	61.53	60.59	61.36	81234	55.9312	down	up	incorrect
NX.US	Quanex Building Products Corporation	20190204	15.47	15.72	15.33	15.72	120955	14.9211	up	up	correct
NXC.US	Nuveen California Select Tax	20190204	13.82	13.82	13.66	13.7	6994	12.42	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190204	13.27	13.31	13.27	13.3	71657	12.164	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20190204	13.19	13.19	13.12	13.12	2658	11.901	down	down	correct
NXP.US	Nuveen Select Tax	20190204	14.54	14.54	14.45	14.51	22196	13.1559	down	down	correct
NXQ.US	Nuveen Select Tax	20190204	13.79	13.79	13.72	13.749	14670	12.4649	down	down	correct
NXR.US	Nuveen Select Tax	20190204	14.79	14.79	14.66	14.68	33413	13.3126	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190204	37.16	37.67	37.1	37.56	68481	34.4733	up	up	correct
NYCB.US	PU	20190204	46.5	46.5	46.3856	46.4999	7094	46.4999	down	down	correct
NYT.US	The New York Times Company	20190204	26.34	27.02	26.2	26.89	2824491	26.4502	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190204	14.16	14.23	14.035	14.04	774335	13.1017	down	down	correct
O.US	Realty Income Corporation	20190204	67.91	69	67.4103	68.83	2880552	61.1187	up	up	correct
OAK.US	PB	20190204	24.67	24.7	24.62	24.66	38756	20.4876	down	up	incorrect
OC.US	Owens Corning	20190204	52.01	53.14	51.4831	52.87	893615	50.8175	up	up	correct
OCN.US	Ocwen Financial Corporation	20190204	1.76	1.81	1.75	1.78	281487	26.7	up	up	correct
ODC.US	Oil	20190204	25.98	26.31	25.55	26	8940	23.7781	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190204	27.5	27.5	27.08	27.18	170543	25.7434	down	down	correct
OFC.US	Corporate Office Properties Trust	20190204	24.45	25.04	24.38	25.02	816317	22.3025	up	up	correct
OFG.US	OFG Bancorp	20190204	19.61	19.81	19.466	19.75	217309	18.8551	up	up	correct
OGE.US	OGE Energy Corp	20190204	40.56	40.81	40.17	40.8	1022225	36.1081	up	up	correct
OGS.US	ONE Gas Inc	20190204	81.91	81.91	80.39	81.72	161656	75.3333	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20190204	38.46	39.55	38.36	39.54	1711495	32.0149	up	up	correct
OI.US	O	20190204	19.99	20.25	19.84	20.05	1758829	19.7026	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190204	7.58	7.59	7.54	7.59	41321	6.5743	up	up	correct
OIBR.US	C	20190204	1.36	1.39	1.3	1.32	41253400	1.32	down	down	correct
OII.US	Oceaneering International Inc	20190204	15.64	16.0328	15.51	16.01	754391	16.01	up	down	incorrect
OIS.US	Oil States International Inc	20190204	17.31	17.88	17.22	17.88	303219	17.88	up	up	correct
OKE.US	ONEOK Inc	20190204	64.57	66	64.51	65.99	2518209	52.9594	up	up	correct
OLN.US	Olin Corporation	20190204	24.16	24.4	23.87	24.06	2625152	21.4381	down	down	correct
OLP.US	One Liberty Properties Inc	20190204	27.11	27.56	26.895	27.56	21363	22.0418	up	up	correct
OMC.US	Omnicom Group Inc	20190204	77.24	78.125	76.71	77.84	1210928	69.466	up	up	correct
OMF.US	OneMain Holdings Inc	20190204	30.01	30.21	29.66	30.01	370500	19.7452
OMI.US	Owens & Minor Inc	20190204	7.51	7.55	7.39	7.52	883946	7.4928	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190204	7.72	8.05	7.54	7.74	98500	7.74	up	up	correct
ONTO.US	Onto Innovation Inc	20190204	31.13	31.13	30.58	30.94	116519	30.94	down	down	correct
OOMA.US	Ooma Inc	20190204	15.13	15.43	15.13	15.28	27930	15.28	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190204	26.8	27.75	26.8	27.48	61311	24.8525	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190204	9.72	9.87	9.71	9.73	492943	9.3408	up	up	correct
ORA.US	Ormat Technologies Inc	20190204	56.76	57	56.46	57	126708	55.8934	up	up	correct
ORAN.US	Orange S.A	20190204	15.28	15.35	15.2501	15.34	448319	12.7353	up	up	correct
ORC.US	Orchid Island Capital Inc	20190204	6.98	7	6.82	7	774620	4.5212	up	up	correct
ORCL.US	Oracle Corporation	20190204	50.38	51.25	50.38	51.03	12221240	48.7509	up	up	correct
ORI.US	Old Republic International Corporation	20190204	20.4	20.53	20.29	20.53	1095616	15.5659	up	up	correct
ORN.US	Orion Group Holdings Inc	20190204	4.1	4.24	4	4.19	219515	4.19	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190204	1.73	1.79	1.73	1.79	147002	1.79	up	up	correct
OSK.US	Oshkosh Corporation	20190204	74.89	75.18	74.11	75.18	1132906	72.0245	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190204	20.89	21.29	20.76	21.25	726400	19.6173	up	up	correct
OVV.US	Ovintiv Inc	20190204	6.79	7.02	6.71	7.01	3705754	31.9851	up	down	incorrect
OXM.US	Oxford Industries Inc	20190204	77.33	77.94	76.9	77.83	83603	73.722	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20190204	67.47	67.91	67.13	67.74	3250936	61.337	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190204	89.67	91.19	89.4301	90.64	28544	82.6043	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20190204	10.0973	10.0973	10.0973	10.0973	1021	10.0973
PAG.US	Penske Automotive Group Inc	20190204	47.47	47.8	46.92	47.64	422286	44.3759	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20190204	22.47	23.16	22.17	22.9	3043978	22.9	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190204	14.79	15.28	14.64	14.97	27136	13.2958	up	up	correct
PAM.US	Pampa Energía S.A	20190204	35.31	36.395	35.31	35.63	201069	35.63	up	up	correct
PAR.US	PAR Technology Corporation	20190204	24.51	24.5854	24	24.31	55937	24.0051	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190204	16.23	16.42	16.23	16.32	175439	16.32	up	up	correct
PAYC.US	Paycom Software Inc	20190204	155.21	156.88	153.45	155.96	862489	155.96	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20190204	72.24	73.38	71.81	73.3	376674	67.3654	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190204	35.7	35.97	35.31	35.75	795199	29.7351	up	down	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190204	25.2085	25.2085	25.19	25.19	623	20.5596	down	down	correct
PBF.US	PBF Energy Inc	20190204	35.55	35.91	34.84	35.51	1542806	33.6732	down	down	correct
PBFX.US	PBF Logistics LP	20190204	21.86	22.09	21.78	21.96	92279	16.2531	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190204	27.64	28.29	27.53	28.26	433975	28.26	up	up	correct
PBI.US	Pitney Bowes Inc	20190204	7.01	7.05	6.51	6.75	7219976	6.0034	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190204	16.17	16.58	16.14	16.49	15856100	13.0301	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190204	13.92	14.22	13.9	14.16	9820831	12.0862	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20190204	6.64	6.81	6.621	6.8	62542	5.6329	up	up	correct
PBY.US	Prospect Capital Corporation	20190204	24.61	24.61	24.0351	24.4	4478	20.8939	down	down	correct
PCF.US	High Income Securities Fund	20190204	9.03	9.04	9.02	9.04	45775	6.9955	up	down	incorrect
PCG.US	PG&E Corporation	20190204	13.37	13.39	12.8	13.29	8512113	13.29	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190204	22.9	23.06	22.87	22.87	547502	17.0963	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190204	8.3	8.4	8.3	8.3	64041	7.2106
PCM.US	PCM Fund Inc	20190204	10.6	10.72	10.57	10.68	35812	8.2558	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190204	16.08	16.17	15.96	16.02	159316	12.7478	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190204	17.08	17.18	17.0348	17.16	43520	15.7331	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190204	32.16	32.4	32.16	32.37	200955	24.4226	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190204	19.35	19.69	19.31	19.67	810442	17.1941	up	down	incorrect
PDS.US	Precision Drilling Corporation	20190204	2.18	2.2	2.1102	2.14	32648	42.8	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190204	16	16	15.91	15.98	66958	12.7966	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190204	30.97	31.23	30.74	31.22	2031480	27.3441	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190204	54.31	55	53.91	54.97	2583846	49.6706	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190204	7.17	7.29	7.025	7.05	1214224	5.5233	down	up	incorrect
PEN.US	Penumbra Inc	20190204	144.43	147.615	143.53	147	207662	147	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190204	16.39	16.44	16.18	16.44	68079	13.6133	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190204	13.03	13.13	12.98	12.985	42250	10.8582	down	down	correct
PFE.US	Pfizer Inc	20190204	42.84	42.84	41.96	42.44	18431233	36.2116	down	down	correct
PFGC.US	Performance Food Group Company	20190204	34.49	35.22	34.325	35.11	591501	35.11	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190204	11.37	11.49	11.36	11.43	156822	8.6735	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190204	10.17	10.2	10.1492	10.17	236096	7.7142
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190204	11.5	11.5	11.35	11.49	14564	9.4806	down	up	incorrect
PFS.US	Provident Financial Services Inc	20190204	26.57	27.39	26.29	27.39	358900	23.6886	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190204	20.65	20.8	20.54	20.75	123474	20.1456	up	up	correct
PG.US	The Procter & Gamble Company	20190204	97.21	98.22	96.72	98.03	11887505	91.4868	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190204	13.89	14.51	13.8825	14.41	147061	11.049	up	up	correct
PGR.US	The Progressive Corporation	20190204	65.6	66.04	65.16	66.03	2550158	59.4809	up	up	correct
PGRE.US	Paramount Group Inc	20190204	14.43	14.66	14.37	14.66	1033797	13.3028	up	up	correct
PGTI.US	PGT Innovations Inc	20190204	16.67	17.05	16.58	16.93	391424	16.93	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190204	17.61	17.71	17.47	17.71	33798	14.122	up	up	correct
PH.US	Parker	20190204	164.81	165.6889	163.23	165.49	690276	157.2823	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190204	10.36	10.36	10.31	10.34	135945	8.4278	down	up	incorrect
PHG.US	Koninklijke Philips N.V	20190204	38.42	38.65	38.22	38.64	1091060	35.5669	up	up	correct
PHI.US	PLDT Inc	20190204	24.91	25.0841	24.37	24.52	49905	20.1314	down	down	correct
PHK.US	PIMCO High Income Fund	20190204	8.61	8.66	8.59	8.63	1058077	6.4836	up	up	correct
PHM.US	PulteGroup Inc	20190204	27.32	27.43	26.58	26.79	5082579	25.81	down	up	incorrect
PHT.US	Pioneer High Income Fund Inc	20190204	8.68	8.74	8.63	8.74	128530	6.6648	up	up	correct
PHX.US	PHX Minerals Inc	20190204	15.82	16.12	15.8	16.05	47653	15.3436	up	down	incorrect
PII.US	Polaris Inc	20190204	86.1	87.565	85.43	87.45	394234	81.1314	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190204	4.49	4.49	4.4488	4.49	91329	3.6041
PIPR.US	Piper Sandler Companies	20190204	70.64	72.41	68.54	72.26	113800	64.895	up	up	correct
PJT.US	PJT Partners Inc	20190204	43.79	44.2183	43.3	44.02	46261	41.8976	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20190204	29.63	30.17	29.54	30.17	868299	26.5567	up	down	incorrect
PKD.US	Parker Drilling Company	20190204	0.15	0.15	0.15	0.15	99517	0.15
PKE.US	Park Aerospace Corp	20190204	18.25	18.5	17.83	18.1	486032	15.7858	down	down	correct
PKG.US	Packaging Corporation of America	20190204	95.18	95.44	93.56	93.94	1170739	85.755	down	down	correct
PKI.US	PerkinElmer Inc	20190204	91.01	91.6	88.28	91.27	790508	90.6373	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190204	26.08	26.2199	26.06	26.17	62592	20.0515	up	down	incorrect
PKX.US	POSCO	20190204	60.03	60.52	59.61	60.32	115362	55.3147	up	up	correct
PLAN.US	Anaplan Inc	20190204	31	31.9262	30.69	30.97	350197	30.97	down	down	correct
PLD.US	Prologis Inc	20190204	69.19	69.65	68.73	69.65	3715684	64.7957	up	up	correct
PLNT.US	Planet Fitness Inc	20190204	58.21	58.72	57.53	58.15	2097938	58.15	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190204	35.1	35.34	34.89	35.16	63085	32.2624	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190204	15.75	15.75	15.07	15.73	14053	12.9575	down	down	correct
PM.US	Philip Morris International Inc	20190204	75.51	76.194	75.26	76.05	5362197	64.0005	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190204	13.4	13.47	13.3483	13.46	92383	12.5179	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190204	13.51	13.66	13.51	13.65	135172	12.7178	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190204	7.12	7.18	7.11	7.148	146111	6.2037	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190204	11.86	11.86	11.8	11.83	140726	10.1787	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190204	20.25	20.47	20.17	20.47	326321	15.9085	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190204	11.72	11.84	11.72	11.84	119341	10.8107	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190204	123.35	124.64	122.83	124.63	2105014	113.8119	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190204	12.63	12.69	12.63	12.69	8615	11.6515	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190204	11.35	11.54	11.35	11.49	22635	10.8067	up	up	correct
PNM.US	PNM Resources Inc	20190204	41.64	41.99	41.14	41.97	261468	39.0994	up	up	correct
PNR.US	Pentair plc	20190204	40.98	41.21	40.68	41.19	1548396	39.3943	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190204	87.32	87.56	86.55	87.53	896768	78.7646	up	up	correct
POLY.US	Plantronics Inc	20190204	38.66	40.04	38.24	39.48	662960	38.3885	up	up	correct
POR.US	Portland General Electric Company	20190204	47.63	47.91	47.17	47.9	380109	43.2182	up	up	correct
POST.US	Post Holdings Inc	20190204	97.36	98.33	95.46	96.57	767023	96.57	down	down	correct
PPG.US	PPG Industries Inc	20190204	105.66	106.45	104.73	106.26	1072812	101.0965	up	up	correct
PPL.US	PPL Corporation	20190204	30.94	31.06	30.68	31.06	4562025	26.3254	up	up	correct
PPT.US	Putnam Premier Income Trust	20190204	4.97	5.02	4.97	5.01	315295	3.9841	up	up	correct
PRA.US	ProAssurance Corporation	20190204	43.08	43.5	42.83	43.46	140471	40.8065	up	up	correct
PRG.US	PROG Holdings Inc	20190204	50.0318	50.7013	49.692	50.6313	486305	42.6845	up	up	correct
PRGO.US	Perrigo Company plc	20190204	46.19	46.51	45.76	46.2	1342552	43.6145	up	down	incorrect
PRI.US	Primerica Inc	20190204	113.69	115.25	112.8	115	174459	110.9089	up	up	correct
PRLB.US	Proto Labs Inc	20190204	124.63	128.47	123.57	128.04	98617	128.04	up	down	incorrect
PRMW.US	Primo Water Corporation	20190204	15.49	15.6	15.38	15.55	968195	14.8079	up	up	correct
PRO.US	PROS Holdings Inc	20190204	34.5	35.7	34.5	35.68	205948	35.68	up	up	correct
PRS.US	Prudential Financial Inc	20190204	24.97	24.98	24.8317	24.98	69272	21.6752	up	up	correct
PRT.US	PermRock Royalty Trust	20190204	9	9	8.65	8.76	62430	7.0878	down	down	correct
PRTY.US	Party City Holdco Inc	20190204	11.25	11.31	11	11.08	1139220	11.08	down	down	correct
PRU.US	Prudential Financial Inc	20190204	93.01	93.27	92.5	93.19	1586204	79.9841	up	up	correct
PSA.US	Public Storage	20190204	208.98	209.81	207.93	209.18	854746	189.1909	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190204	26.72	26.9	26.5218	26.9	10868	21.4165	up	up	correct
PSO.US	Pearson plc	20190204	12.15	12.18	12.05	12.14	268509	11.1362	down	down	correct
PSTG.US	Pure Storage Inc	20190204	18.19	18.795	18.1	18.76	4533753	18.76	up	up	correct
PSX.US	Phillips 66	20190204	93.8	94.76	93.205	94.76	2758451	82.8815	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190204	50.44	50.73	50.1551	50.53	373148	39.3327	up	up	correct
PTR.US	PetroChina Company Limited	20190204	64.12	64.485	63.53	64.37	36721	53.3561	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190204	16.43	16.57	16.43	16.5	332261	12.7831	up	up	correct
PUK.US	Prudential plc	20190204	39.41	39.8	39.4	39.8	273378	31.4345	up	down	incorrect
PUKPRA.US	PUKPRA	20190204	26.49	26.54	26.46	26.5	13833	22.818	up	up	correct
PUMP.US	ProPetro Holding Corp	20190204	16.31	17.32	16.31	17.2	1149272	17.2	up	up	correct
PVG.US	Pretium Resources Inc	20190204	7.63	7.86	7.57	7.68	1306264	7.68	up	down	incorrect
PVH.US	PVH Corp	20190204	108.79	109.25	107.73	108.91	1011630	108.5818	up	up	correct
PVL.US	Permianville Royalty Trust	20190204	2.49	2.49	2.39	2.43	37325	1.8894	down	down	correct
PWR.US	Quanta Services Inc	20190204	34.4	34.855	34.19	34.77	1390966	34.3932	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190204	141.72	144.58	140.98	144.57	994319	134.6695	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190204	9.66	9.66	9.6	9.61	31182	8.8304	down	down	correct
PYS.US	PPlus Trust Series RRD	20190204	15.6579	15.8485	15.5801	15.8485	2373	12.3141	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190204	10.6	10.7	10.5825	10.7	46808	9.8286	up	down	incorrect
PZN.US	Pzena Investment Management Inc	20190204	9.12	9.17	8.67	8.75	47071	7.3592	down	down	correct
QD.US	Qudian Inc	20190204	5.26	5.26	5.0899	5.17	1565952	5.17	down	down	correct
QGEN.US	QIAGEN N.V	20190204	36.53	36.97	36.5	36.86	1522801	36.86	up	up	correct
QSR.US	Restaurant Brands International Inc	20190204	62.71	63.23	62.37	62.7	1393022	56.5689	down	down	correct
QTWO.US	Q2 Holdings Inc	20190204	60.83	62.3	60.83	61.62	272977	61.62	up	up	correct
QUOT.US	Quotient Technology Inc	20190204	9.99	10	9.77	9.81	1113874	9.81	down	up	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190204	22.96	23.223	22.909	23.22	26299	19.5074	up	down	incorrect
R.US	Ryder System Inc	20190204	58.36	58.61	57.46	58.58	464405	51.666	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190204	21.17	21.24	21.0901	21.17	120916	14.9405
RACE.US	Ferrari N.V	20190204	126.01	127.22	125.79	127.22	415468	124.5906	up	up	correct
RAD.US	Rite Aid Corporation	20190204	0.76	0.7825	0.7308	0.7695	1027897	15.39	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20190204	43.76	44.44	43.68	44	476831	44	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190204	36.57	37.18	36.14	36.4	439585	34.5661	down	down	correct
RBC.US	Regal Beloit Corporation	20190204	77.03	79.17	77.01	77.39	275194	74.6661	up	up	correct
RC.US	Ready Capital Corporation	20190204	15.94	15.94	15.75	15.85	131009	11.4515	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190204	25.6	25.6	25.36	25.36	1361	21.5686	down	down	correct
RCF.US	UN	20190204	61	61.3	59.1	59.55	734851	59.55	down	up	incorrect
RCI.US	Rogers Communications Inc	20190204	54.45	54.65	54.18	54.54	234271	48.1225	up	up	correct
RCL.US	Royal Caribbean Group	20190204	118.31	119.5	117.88	119	1402571	114.9551	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190204	10.06	10.1899	10	10.15	325068	7.919	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190204	10.43	10.43	9.67	9.78	62886	9.78	down	up	incorrect
RDN.US	Radian Group Inc	20190204	19.43	19.49	19.26	19.37	806560	18.3577	down	down	correct
RDS.US	B	20190204	63.87	64.62	63.72	64.61	2663310	57.808	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190204	38.74	40.01	38.31	39.7	663587	38.7669	up	up	correct
RE.US	Everest Re Group Ltd	20190204	222.26	222.26	218.34	219.66	243180	203.7216	down	up	incorrect
RELX.US	RELX PLC	20190204	22.33	22.45	22.3049	22.45	349066	20.8131	up	up	correct
RENN.US	Renren Inc	20190204	1.69	1.69	1.63	1.64	30510	4.92	down	up	incorrect
RES.US	RPC Inc	20190204	10.78	11.08	10.7	11.05	1515652	10.8915	up	up	correct
REV.US	Revlon Inc	20190204	26.51	26.9275	25.82	26.17	66109	26.17	down	up	incorrect
REVG.US	REV Group Inc	20190204	8.32	8.63	8.25	8.45	291218	8.1764	up	up	correct
REX.US	REX American Resources Corporation	20190204	73.5	74.23	72.72	74.01	11645	74.01	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190204	33.48	33.83	33.155	33.82	408943	32.1384	up	up	correct
REZI.US	Resideo Technologies Inc	20190204	22.7	23.67	22.7	23.65	1763385	23.65	up	down	incorrect
RF.US	Regions Financial Corporation	20190204	15.32	15.53	15.22	15.47	8603450	13.7824	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190204	12.61	12.7	12.5872	12.66	105641	10.1969	up	up	correct
RFL.US	Rafael Holdings Inc	20190204	15.31	16	15.31	15.56	21566	15.56	up	up	correct
RFP.US	Resolute Forest Products Inc	20190204	7.66	7.94	7.63	7.92	548141	7.3406	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20190204	144.44	145.01	142.07	143	517816	133.628	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20190204	53.77	55.19	53.77	54.93	128862	47.5606	up	up	correct
RGS.US	Regis Corporation	20190204	18.62	18.72	18.03	18.36	500140	18.36	down	up	incorrect
RGT.US	Royce Global Value Trust Inc	20190204	9.71	9.71	9.67	9.67	15280	7.4775	down	down	correct
RH.US	RH	20190204	133.52	137.25	133.5	136.97	551500	136.97	up	up	correct
RHI.US	Robert Half International Inc	20190204	63.63	64.33	62.82	64.23	1308402	60.4204	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190204	79.34	80.7	78.99	80.63	242396	75.3113	up	up	correct
RIG.US	Transocean Ltd	20190204	8.63	8.92	8.55	8.91	7902848	8.91	up	up	correct
RIO.US	Rio Tinto Group	20190204	56.16	57.1	55.9	56.74	3743029	41.9892	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190204	17.27	17.36	17.16	17.17	46962	11.6242	down	up	incorrect
RJF.US	Raymond James Financial Inc	20190204	81.34	81.99	80.805	81.81	702973	52.0912	up	down	incorrect
RL.US	Ralph Lauren Corporation	20190204	115.76	116.16	113.89	114.55	1284944	108.7524	down	down	correct
RLGY.US	Realogy Holdings Corp	20190204	17.49	17.655	17.26	17.63	807852	17.0601	up	up	correct
RLI.US	RLI Corp	20190204	66.25	67.15	65.8	67.09	100210	62.6325	up	up	correct
RLJ.US	RLJ Lodging Trust	20190204	18.26	18.57	18.25	18.55	979062	17.0942	up	up	correct
RM.US	Regional Management Corp	20190204	27.63	28.12	27.63	28.04	16595	27.2576	up	up	correct
RMD.US	ResMed Inc	20190204	93.5	94.63	92.91	94.33	1257675	91.6959	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190204	20.06	20.25	20.01	20.01	18419	16.926	down	up	incorrect
RMT.US	Royce Micro	20190204	8.35	8.44	8.35	8.44	92212	6.6985	up	up	correct
RNG.US	RingCentral Inc	20190204	94.73	96.83	94.31	96.06	889270	96.06	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190204	7.88	7.9194	7.78	7.84	2504	7.84	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190204	19.63	19.7	19.6	19.68	94962	16.2143	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190204	138.46	139.53	137.5	139.47	288322	135.9726	up	up	correct
ROG.US	Rogers Corporation	20190204	129.28	129.37	127.35	129.26	115802	129.26	down	up	incorrect
ROK.US	Rockwell Automation Inc	20190204	168.36	169.68	166.31	169.68	1667906	160.1621	up	up	correct
ROL.US	Rollins Inc	20190204	37.37	37.4299	36.79	36.91	2520097	23.916	down	up	incorrect
ROP.US	Roper Technologies Inc	20190204	291.06	293.48	289.34	293.13	481200	288.8323	up	down	incorrect
RPM.US	RPM International Inc	20190204	57.3	57.85	56.84	57.67	455876	54.6537	up	up	correct
RPT.US	RPT Realty	20190204	13.11	13.29	13.045	13.26	445997	11.5627	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190204	12.22	12.2427	12.105	12.15	407722	9.944	down	down	correct
RRC.US	Range Resources Corporation	20190204	10.87	11.06	10.63	10.89	4617014	10.7381	up	down	incorrect
RRD.US	R. R. Donnelley & Sons Company	20190204	5.11	5.3	5.09	5.26	392217	5.0118	up	up	correct
RRX.US	Regal Beloit Corporation	20190204	77.03	79.17	77.01	77.39	275194	74.6661	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190204	82.39	83.49	81.985	83.18	451384	77.9812	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190204	22.25	22.25	22.25	22.25	0	16.9302
RSG.US	Republic Services Inc	20190204	76.87	77.76	76.58	77.73	1485879	73.9836	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190204	118.99	119.25	117.88	119.14	4944743	69.6094	up	up	correct
RVI.US	Retail Value Inc	20190204	5.7051	5.937	5.6759	5.7447	424850	-17.8303	up	up	correct
RVT.US	Royce Value Trust Inc	20190204	13.62	13.81	13.618	13.73	426607	10.7388	up	up	correct
RWT.US	Redwood Trust Inc	20190204	16	16.06	15.96	16.05	791312	12.957	up	up	correct
RXN.US	Rexnord Corporation	20190204	26.41	26.42	25.94	26.37	428570	25.9748	down	down	correct
RY.US	Royal Bank of Canada	20190204	76.46	76.82	76.37	76.73	571834	68.6909	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190204	14.49	14.67	14.35	14.65	207253	14.4195	up	up	correct
RYB.US	RYB Education Inc	20190204	7.18	7.98	7.18	7.92	187721	7.92	up	up	correct
RYI.US	Ryerson Holding Corporation	20190204	7.1	7.3099	7.01	7.2	123138	7.1529	up	up	correct
RYN.US	Rayonier Inc	20190204	30.72	30.72	30.155	30.66	454656	27.5208	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190204	26.29	26.35	26.26	26.3	24737	22.0804	up	up	correct
SA.US	Seabridge Gold Inc	20190204	13.8	13.9	13.61	13.85	296764	13.85	up	up	correct
SAFE.US	Safehold Inc	20190204	18.15	18.48	18.0237	18.31	22987	17.6139	up	up	correct
SAH.US	Sonic Automotive Inc	20190204	15.24	15.72	15.11	15.68	241129	15.0674	up	up	correct
SAIC.US	Science Applications International Corporation	20190204	67.65	69.13	67.4	69.03	482826	65.7359	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190204	29.5	30.61	29.45	30.35	1376541	30.35	up	up	correct
SAM.US	The Boston Beer Company Inc	20190204	246.19	249.61	242.47	244.28	70724	244.28	down	down	correct
SAN.US	Banco Santander S.A	20190204	4.59	4.67	4.58	4.65	8306034	4.4073	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190204	5.15	5.28	5.1433	5.24	1147710	5.24	up	down	incorrect
SAP.US	SAP SE	20190204	103.19	104.29	102.93	104.21	564868	99.7089	up	up	correct
SAR.US	Saratoga Investment Corp	20190204	22.9952	23.0792	22.82	22.95	17538	18.771	down	down	correct
SAVE.US	Spirit Airlines Inc	20190204	61.66	62.93	61.08	62.78	1056000	62.78	up	up	correct
SB.US	Safe Bulkers Inc	20190204	1.61	1.6279	1.575	1.6	418424	1.6	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190204	216.25	217.14	215.06	215.5	40925530	215.5	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190204	17.5	18.225	17.33	18.17	3387318	18.17	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190204	8.62	8.65	8.61	8.62	17449	7.875
SBOW.US	SilverBow Resources Inc	20190204	24.56	24.66	24.03	24.36	21983	24.36	down	down	correct
SBR.US	Sabine Royalty Trust	20190204	42.5	43	41.9764	43	13081	34.3949	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190204	11.84	11.89	11.7	11.77	1787065	10.9893	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20190204	3.63	3.69	3.585	3.64	3389043	3.2507	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190204	19.06	19.53	19.06	19.52	1288856	17.6687	up	down	incorrect
SCCO.US	Southern Copper Corporation	20190204	33.39	33.95	33.24	33.77	678195	29.2794	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190204	12.33	12.4	12.26	12.4	47849	8.9054	up	up	correct
SCE.US	PL	20190204	18.85	18.85	18.47	18.48	505246	16.9837	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190204	47	47.22	46.805	47.2	5377660	45.1353	up	up	correct
SCI.US	Service Corporation International	20190204	43.12	43.65	43.03	43.65	430904	41.5487	up	up	correct
SCL.US	Stepan Company	20190204	86.79	87.89	86.42	87.76	70948	84.9943	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190204	14.37	14.4	14.26	14.4	55468	10.8101	up	up	correct
SCS.US	Steelcase Inc	20190204	16.42	16.6	16.33	16.6	801656	14.8848	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190204	12.9	13.5	12.8	13.4	135132	10.9711	up	up	correct
SCX.US	The L.S. Starrett Company	20190204	6.42	6.59	6.4169	6.4923	5198	6.4923	up	up	correct
SD.US	SandRidge Energy Inc	20190204	8.39	8.7	8.3	8.69	213688	8.69	up	up	correct
SDRL.US	Seadrill Limited	20190204	71.03	73.4	70.02	72	103218	72	up	up	correct
SE.US	Sea Limited	20190204	15.17	15.26	14.77	14.96	1932823	14.96	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190204	26.95	27.1	26.28	26.42	887915	26.42	down	down	correct
SEDA.US	UN	20190204	0.1	0.1	0.1	0.1	99500	0.1
SEE.US	Sealed Air Corporation	20190204	39.91	40.39	39.83	40.31	1682960	38.477	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190204	15.48	15.84	15.3576	15.83	463457	15.6651	up	up	correct
SF.US	Stifel Financial Corp	20190204	50.5	51.27	50.37	51.14	745150	33.034	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190204	22.116	22.29	22.116	22.15	65288	20.5114	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190204	9.48	9.64	9.48	9.63	62291	8.8387	up	up	correct
SFL.US	SFL Corporation Ltd	20190204	12.41	12.49	12.34	12.48	665414	9.3608	up	up	correct
SFUN.US	Fang Holdings Limited	20190204	1.62	1.67	1.59	1.59	273647	79.5	down	down	correct
SGU.US	Star Group L.P	20190204	9.17	9.18	9.07	9.17	54228	7.8979
SHAK.US	Shake Shack Inc	20190204	48.07	50.72	48.02	50.31	741239	50.31	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190204	38.65	38.8	38.44	38.79	43662	35.6898	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190204	48.35	48.51	48.2003	48.32	14348	39.1287	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190204	19.39	19.985	19.13	19.65	965884	14.104	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190204	14.17	14.32	14.14	14.28	2175443	13.4761	up	up	correct
SHOP.US	Shopify Inc	20190204	170.62	174.65	170.26	173.55	1171975	173.55	up	down	incorrect
SHW.US	The Sherwin	20190204	419.29	419.7507	412.89	418.96	740966	136.0679	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20190204	2.64	2.69	2.63	2.65	1278796	2.3744	up	up	correct
SIG.US	Signet Jewelers Limited	20190204	23.95	24.48	23.61	24.22	1735378	22.7622	up	up	correct
SII.US	Sprott Inc	20190204	1.975	1.98	1.9	1.9001	17219	17.2396	down	down	correct
SITC.US	SITE Centers Corp	20190204	12.98	13.14	12.9	13.14	786872	11.7486	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190204	48.41	52.485	47.81	51.49	1049248	51.49	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190204	62.44	63.35	62.35	63.2	789351	58.824	up	up	correct
SJI.US	South Jersey Industries Inc	20190204	29.53	29.7	29.33	29.69	402014	25.9882	up	up	correct
SJM.US	The J. M. Smucker Company	20190204	103.86	105	103.56	104.94	867947	95.7208	up	up	correct
SJR.US	Shaw Communications Inc	20190204	20.36	20.63	20.36	20.61	447634	18.0681	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190204	4.7	4.74	4.65	4.72	60224	3.7938	up	up	correct
SJW.US	SJW Group	20190204	58.9	59.32	58.37	59.08	100244	55.7088	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190204	25.19	25.245	25.03	25.19	391501	39.2584
SKT.US	Tanger Factory Outlet Centers Inc	20190204	22.01	22.27	21.87	22.2	1028134	18.6382	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190204	26.44	27.31	26.4	27.2	1791348	27.2	up	up	correct
SKY.US	Skyline Champion Corporation	20190204	17.81	18	17.5	17.69	754843	17.69	down	down	correct
SLB.US	Schlumberger Limited	20190204	44.22	44.645	43.88	44.6	12786710	40.0875	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190204	13.86	14.6	13.7959	14.58	1553387	13.9875	up	up	correct
SLF.US	Sun Life Financial Inc	20190204	36.33	36.39	36.02	36.18	409467	32.1682	down	down	correct
SLG.US	SL Green Realty Corp	20190204	91.602	92.822	90.922	92.812	631836	77.295	up	up	correct
SM.US	SM Energy Company	20190204	19.43	19.52	18.35	19.47	4347552	19.0361	up	up	correct
SMAR.US	Smartsheet Inc	20190204	30.99	31.89	30.58	31.6	745499	31.6	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190204	7.26	7.29	7.21	7.28	909675	6.3456	up	up	correct
SMG.US	The Scotts Miracle	20190204	74.07	76.24	73.9	75.8	485502	69.9934	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190204	13.29	13.79	12.92	13.12	33435	13.12	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190204	13.93	14.15	13.87	14.03	697597	170.471	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190204	9.1	9.1	9	9.09	111047	125.4229	down	down	correct
SMP.US	Standard Motor Products Inc	20190204	49.33	50.54	49.2	50.43	41593	47.9476	up	up	correct
SNA.US	Snap	20190204	165.75	166.68	164.92	166.18	512056	153.7679	up	up	correct
SNAP.US	Snap Inc	20190204	6.925	6.98	6.7	6.93	37550651	6.93	up	up	correct
SNDR.US	Schneider National Inc	20190204	22.52	22.52	21.84	22.29	536980	19.7397	down	down	correct
SNN.US	Smith & Nephew plc	20190204	37.86	38.055	37.77	38.02	399744	35.845	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190204	83.31	83.89	82.78	83.77	92593	64.9245	up	up	correct
SNV.US	Synovus Financial Corp	20190204	36.09	36.905	35.97	36.84	2120899	32.6517	up	down	incorrect
SNX.US	TD SYNNEX	20190204	97.36	98.66	96.81	98.63	249757	48.2821	up	up	correct
SO.US	The Southern Company	20190204	48.1	48.61	47.81	48.61	4306270	42.7601	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190204	15.08	15.6241	14.87	15.1	442276	13.1373	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190204	24.34	24.3464	23.975	24.02	86006	20.6544	down	down	correct
SOL.US	ReneSola Ltd	20190204	1.79	1.81	1.74	1.81	21962	1.81	up	up	correct
SON.US	Sonoco Products Company	20190204	57.8	58.21	57.27	57.8	429278	52.7979
SONY.US	Sony Group Corporation	20190204	45.89	46.42	45.81	46.29	1977221	45.6351	up	up	correct
SOR.US	Source Capital Inc	20190204	35.41	35.4285	35.3	35.4	10905	29.7428	down	down	correct
SOS.US	SOS Limited	20190204	1.24	1.24	1.2299	1.23	1033	12.3	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190204	9.74	9.75	9.74	9.75	2000	9.75	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190204	56.73	57.87	56.57	57.85	307107	53.4236	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190204	10.0989	10.11	10.06	10.06	15010	10.06	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190204	12.92	13.071	12.92	13.0517	38803	9.8834	up	down	incorrect
SPG.US	Simon Property Group Inc	20190204	179	181.9	178.5801	181.87	1531619	154.4489	up	up	correct
SPGI.US	S&P Global Inc	20190204	194.09	194.89	192.11	194.41	1502732	189.4292	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190204	22.85	22.88	22.3	22.35	446630	17.1086	down	up	incorrect
SPIR.US	Spire Corporation	20190204	0.0022	0.0022	0.0022	0.0022	1000	0.0022
SPLP.US	Steel Partners Holdings L.P	20190204	14.11	14.11	13.85	13.86	10624	13.4283	down	down	correct
SPNT.US	SiriusPoint Ltd	20190204	10.66	10.96	10.55	10.96	561578	10.96	up	up	correct
SPOT.US	Spotify Technology S.A	20190204	137.74	141.41	137.2	138.6	1245395	138.6	up	down	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20190204	88.21	89.57	87.52	89.18	1925179	88.4469	up	up	correct
SPXC.US	SPX Corporation	20190204	30.04	30.71	29.82	30.54	193592	30.54	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190204	15.07	15.13	15.04	15.09	54026	12.7427	up	down	incorrect
SQ.US	Square Inc	20190204	71	72.62	70.4	71.75	10582051	71.75	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190204	42.1138	42.8385	41.8954	42.5804	302759	39.2135	up	up	correct
SQNS.US	Sequans Communications S.A	20190204	1.01	1.02	0.9904	1.005	20563	4.02	down	down	correct
SR.US	Spire Inc	20190204	78.63	79	77.72	78.99	178753	71.0614	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190204	39.56	39.57	38.98	39.55	1236691	33.2584	down	down	correct
SRE.US	Sempra	20190204	116.17	117.2	115.56	117.19	1475266	106.2314	up	up	correct
SRG.US	Seritage Growth Properties	20190204	40.18	41.29	40	41.28	303912	41.0471	up	up	correct
SRI.US	Stoneridge Inc	20190204	26.02	26.27	25.67	26.19	294982	26.19	up	down	incorrect
SRL.US	Scully Royalty Ltd	20190204	6.74	6.791	6.6	6.6	6915	152.7778	down	up	incorrect
SRLP.US	Sprague Resources LP	20190204	18.34	19.1	18.3369	19.1	46989	12.6422	up	up	correct
SRT.US	StarTek Inc	20190204	7.02	7.56	7.02	7.52	69943	7.52	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190204	10.24	10.25	10.145	10.17	10924	31.2353	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20190204	60.95	61.43	60.42	60.94	309398	59.0503	down	down	correct
SSL.US	Sasol Limited	20190204	30.11	30.28	30.01	30.26	110092	29.8289	up	up	correct
SSTK.US	Shutterstock Inc	20190204	39.82	40.225	38.99	39.62	270820	38.7111	down	down	correct
ST.US	Sensata Technologies Holding plc	20190204	47.93	48.12	47.415	47.73	1181685	47.73	down	down	correct
STAG.US	STAG Industrial Inc	20190204	27.46	27.82	27.27	27.81	435218	24.4495	up	up	correct
STAR.US	PI	20190204	24.25	24.46	24.0798	24.46	12754	19.5232	up	up	correct
STC.US	Stewart Information Services Corporation	20190204	41.85	42.82	40.88	42.44	520302	38.9757	up	up	correct
STE.US	STERIS plc	20190204	114.23	115.59	113.26	115.46	291492	112.3426	up	up	correct
STG.US	Sunlands Technology Group	20190204	5.54	5.59	5.31	5.4989	25223	68.7363	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190204	19.54	19.73	19.54	19.73	47552	15.793	up	up	correct
STL.US	Sterling Bancorp	20190204	19.4	19.64	19.235	19.63	1577700	18.7852	up	down	incorrect
STLA.US	Stellantis N.V	20190204	15.9181	16.1348	15.8804	16.1348	2486683	11.6178	up	up	correct
STM.US	STMicroelectronics N.V	20190204	15.97	16.04	15.89	16.01	1930594	15.6154	up	up	correct
STN.US	Stantec Inc	20190204	23.85	23.85	23.7	23.81	3328	22.6579	down	up	incorrect
STNG.US	Scorpio Tankers Inc	20190204	18.33	18.72	18.21	18.43	862218	17.2091	up	up	correct
STON.US	StoneMor Inc	20190204	2.65	3.38	2.5	3.38	194451	3.38	up	up	correct
STOR.US	STORE Capital Corporation	20190204	31.52	31.99	31.27	31.99	1303663	28.1492	up	up	correct
STT.US	State Street Corporation	20190204	71.41	71.695	70.8	71.1	3758357	65.3476	down	down	correct
STWD.US	Starwood Property Trust Inc	20190204	21.95	22.16	21.85	22.16	1387000	17.0336	up	down	incorrect
STZ.US	Constellation Brands Inc	20190204	174.25	174.3	171.96	172.81	1483413	165.0518	down	down	correct
SU.US	Suncor Energy Inc	20190204	32.21	33.1	32.18	33.09	4539328	29.3472	up	up	correct
SUI.US	Sun Communities Inc	20190204	109.77	111.11	109.4	111.06	222164	104.5889	up	up	correct
SUM.US	Summit Materials Inc	20190204	15.97	16.33	15.88	16.3	1402339	16.3	up	up	correct
SUN.US	Sunoco LP	20190204	31.19	31.33	30.84	31.1	1338464	22.6833	down	down	correct
SUP.US	Superior Industries International Inc	20190204	5.07	5.23	5.03	5.08	251069	4.8741	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190204	10.65	11.43	10.65	11.3	1324515	10.7884	up	down	incorrect
SUZ.US	Suzano S.A	20190204	25.57	26.2	25.4	25.44	101266	12.5813	down	down	correct
SWCH.US	Switch Inc	20190204	8.55	8.56	8.2955	8.49	662109	8.2475	down	down	correct
SWI.US	SolarWinds Corporation	20190204	17.87	18.2999	17.86	18	562620	17.5805	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20190204	127.92	128.8	126.685	128.79	880996	122.079	up	up	correct
SWM.US	Schweitzer	20190204	31.68	31.84	31.4803	31.83	125730	27.5539	up	up	correct
SWN.US	Southwestern Energy Company	20190204	4.33	4.38	4.21	4.35	14932392	4.35	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20190204	77.62	78.0222	76.6401	77.78	158754	70.9472	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190204	7.34	7.37	7.33	7.33	28041	6.3094	down	down	correct
SXC.US	SunCoke Energy Inc	20190204	10.75	10.93	10.71	10.93	306165	9.8145	up	up	correct
SXI.US	Standex International Corporation	20190204	75.68	77.72	75.25	76.77	51188	73.9811	up	up	correct
SXT.US	Sensient Technologies Corporation	20190204	62.6	63.21	61.88	63.13	235062	59.2015	up	up	correct
SYF.US	Synchrony Financial	20190204	29.7	29.81	29.19	29.72	6806654	27.5735	up	up	correct
SYK.US	Stryker Corporation	20190204	176.98	177.72	175.74	177.14	1376818	171.8907	up	up	correct
SYY.US	Sysco Corporation	20190204	65.87	67.34	65.65	66.64	9543893	62.047	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190204	16.18	16.6899	15.9	16.64	18505	51.0532	up	up	correct
TAC.US	TransAlta Corporation	20190204	5.6	5.65	5.55	5.58	85383	5.3103	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190204	20.19	20.35	20	20.23	2232500	19.3752	up	up	correct
TAL.US	TAL Education Group	20190204	30.78	31.38	30.53	31.26	3717872	31.26	up	up	correct
TALO.US	Talos Energy Inc	20190204	19.41	20.05	19.1	20.04	137035	20.04	up	up	correct
TAP.US	Molson Coors Beverage Company	20190204	65.92	66.16	65.3692	65.85	1160227	61.8216	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190204	93.345	95.07	93.345	94.87	35611	94.87	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190204	24.84	24.85	24.71	24.8	103080	21.5752	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190204	24.97	24.99	24.8211	24.87	187411	21.5581	down	down	correct
TBI.US	TrueBlue Inc	20190204	24.45	24.62	24.22	24.61	84845	24.61	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190204	33.25	33.25	33.25	33.25	380	33.25
TCN.US	Tricon Capital Group Inc	20190204	7.6334	7.6334	7.6334	7.6334	0	6.9508
TCS.US	The Container Store Group Inc	20190204	7.2	7.43	7.15	7.37	612753	6.8893	up	down	incorrect
TD.US	The Toronto	20190204	56.39	56.77	56.27	56.61	983795	50.3484	up	up	correct
TDC.US	Teradata Corporation	20190204	45.2	45.935	45	45.86	1132788	45.86	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190204	18.55	18.58	18.4456	18.56	26536	11.5643	up	up	correct
TDG.US	TransDigm Group Incorporated	20190204	393.77	403.05	392.15	402.63	576613	359.5503	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190204	24.99	24.99	24.83	24.85	12241	21.2644	down	down	correct
TDOC.US	Teladoc Health Inc	20190204	63.38	65.73	63.25	64.42	1181919	64.42	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190204	36.35	36.63	36.14	36.25	522666	33.0841	down	up	incorrect
TDW.US	Tidewater Inc	20190204	21.91	22.33	21.76	22.17	67806	22.1448	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190204	223.7	225.61	222.01	225.61	94648	225.61	up	up	correct
TECK.US	Teck Resources Limited	20190204	23.27	23.8	23.05	23.68	2264834	23.0247	up	up	correct
TEF.US	Telefónica S.A	20190204	8.54	8.59	8.5	8.58	1283756	6.7636	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20190204	10.43	10.43	10.3	10.38	155383	8.1297	down	up	incorrect
TEL.US	TE Connectivity Ltd	20190204	81.66	81.66	80.64	80.97	1191700	76.6331	down	up	incorrect
TEN.US	Tenneco Inc	20190204	35.24	35.315	34.63	34.76	414169	34.5099	down	down	correct
TEO.US	Telecom Argentina S.A	20190204	16.51	16.88	16.5	16.56	82847	13.9822	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20190204	19.61	19.76	19.54	19.67	4665702	19.67	up	up	correct
TEX.US	Terex Corporation	20190204	30.82	31.64	30.56	31.5	700160	30.5457	up	up	correct
TFC.US	Truist Financial Corporation	20190204	48.9	49.08	48.63	49.08	3290513	44.0159	up	up	correct
TFII.US	TFI International Inc	20190204	29.71	29.71	29.71	29.71	146	28.0653
TFX.US	Teleflex Incorporated	20190204	270.54	272.7	268.7	272.19	299180	269.0068	up	up	correct
TG.US	Tredegar Corporation	20190204	16.25	16.4875	16.19	16.48	60610	10.7409	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190204	13	13.17	12.86	13.03	76017	12.9295	up	down	incorrect
TGI.US	Triumph Group Inc	20190204	18.01	18.61	18	18.61	735108	18.4396	up	up	correct
TGNA.US	TEGNA Inc	20190204	11.28	11.45	11.26	11.28	2414252	10.6406
TGP.US	Teekay LNG Partners L.P	20190204	13.1	13.13	12.89	12.97	443546	10.654	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190204	16.52	16.79	16.49	16.61	211311	14.5683	up	up	correct
TGT.US	Target Corporation	20190204	71.21	72.56	70.81	72.44	3622264	67.8802	up	up	correct
THC.US	Tenet Healthcare Corporation	20190204	22.08	22.36	21.905	22.32	501732	22.32	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20190204	113.41	114.65	112.59	114.56	285342	105.395	up	up	correct
THO.US	Thor Industries Inc	20190204	61	63.45	59.01	63.34	1332771	59.7906	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190204	17.87	18.0199	17.8	17.96	71784	14.7188	up	up	correct
THR.US	Thermon Group Holdings Inc	20190204	22.99	23.2625	22.87	23.22	127059	23.22	up	up	correct
THS.US	TreeHouse Foods Inc	20190204	57.92	58.64	57.29	58.05	430892	58.05	up	up	correct
THW.US	Tekla World Healthcare Fund	20190204	13	13.08	12.99	13	93070	9.8642
TIMB.US	W	20190204	16.91	17.195	16.86	17.06	828736	16.2503	up	up	correct
TISI.US	Team Inc	20190204	14.25	14.71	14.14	14.7	155312	14.7	up	up	correct
TJX.US	The TJX Companies Inc	20190204	48.86	49	48.19	48.99	5626829	47.3042	up	up	correct
TK.US	Teekay Corporation	20190204	3.56	3.59	3.47	3.53	452107	3.53	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190204	6.94	6.975	6.88	6.97	445824	6.0805	up	down	incorrect
TKR.US	The Timken Company	20190204	42.89	43.51	42.66	43.44	448254	40.8356	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190204	27.45	27.45	27.06	27.38	151091	23.8462	down	down	correct
TLYS.US	Tilly's Inc	20190204	12.8	12.87	12.61	12.73	306830	9.1797	down	down	correct
TM.US	Toyota Motor Corporation	20190204	122.44	122.94	121.94	122.9	103991	113.443	up	up	correct
TME.US	Tencent Music Entertainment Group	20190204	14.03	14.9	13.9	14.85	4499413	14.85	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190204	18.9	19.01	18.73	18.97	520178	18.97	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190204	243.53	244.06	240.59	243.59	1200505	241.8807	up	up	correct
TMST.US	TimkenSteel Corporation	20190204	12.41	12.61	12.33	12.61	245842	12.61	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190204	40.1	40.23	39.41	39.69	627546	39.69	down	down	correct
TNC.US	Tennant Company	20190204	59.39	60.34	59.06	60.11	49244	57.8543	up	up	correct
TNET.US	TriNet Group Inc	20190204	47.05	47.05	46.3	46.77	261278	46.77	down	down	correct
TNK.US	Teekay Tankers Ltd	20190204	1.01	1.03	1.01	1.01	85155	8.08
TNL.US	Travel + Leisure Co	20190204	42.47	43.62	42.47	43.61	899408	38.9208	up	down	incorrect
TNP.US	Tsakos Energy Navigation Limited	20190204	3.25	3.27	3.195	3.22	29715	14.8047	down	down	correct
TOL.US	Toll Brothers Inc	20190204	36.92	37.08	36.505	36.84	2190075	35.6193	down	down	correct
TPB.US	Turning Point Brands Inc	20190204	36.48	36.78	35.47	36.44	114800	35.7748	down	down	correct
TPC.US	Tutor Perini Corporation	20190204	16.06	16.4	15.82	16.4	217178	15.8301	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190204	13.52	13.52	13.31	13.44	738010	13.44	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190204	701.05	728.5	701.05	725	36689	685.2551	up	up	correct
TPR.US	Tapestry Inc	20190204	38.34	38.62	38.13	38.48	3184139	35.6354	up	down	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20190204	12.67	12.78	12.6394	12.76	55050	9.1696	up	up	correct
TPX.US	Tempur Sealy International Inc	20190204	53.5	54.57	53.2	53.68	3449584	13.3129	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190204	18.76	18.85	18.6282	18.65	25798	14.8847	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190204	32.2556	32.5573	31.8224	32.5478	53296	30.5721	up	up	correct
TRC.US	Tejon Ranch Co	20190204	18.87	19.29	18.7942	19.29	63471	19.29	up	up	correct
TREC.US	Trecora Resources	20190204	8.65	9.08	8.65	9.02	27639	9.02	up	down	incorrect
TREX.US	Trex Company Inc	20190204	70.19	71.5	69.4	71.2	921158	35.6	up	up	correct
TRGP.US	Targa Resources Corp	20190204	43.3	44.22	43.28	44.17	1435945	39.0496	up	up	correct
TRI.US	Thomson Reuters Corporation	20190204	52.41	52.75	52.35	52.73	328157	49.7301	up	down	incorrect
TRN.US	Trinity Industries Inc	20190204	23.55	23.92	23.34	23.77	1220691	21.6202	up	up	correct
TRNO.US	Terreno Realty Corporation	20190204	40.08	40.38	39.87	40.32	237344	37.9227	up	up	correct
TROX.US	Tronox Holdings plc	20190204	9.16	9.46	9.1	9.37	1349396	8.7345	up	down	incorrect
TRP.US	TC Energy Corporation	20190204	42.13	42.59	41.81	42.53	840910	36.2484	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20190204	1.67	1.7	1.645	1.68	6302492	16.8	up	up	correct
TRTN.US	Triton International Limited	20190204	34.94	34.94	31.27	32.2	2573464	27.2464	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190204	19.56	19.83	19.53	19.8	142672	13.5014	up	up	correct
TRU.US	TransUnion	20190204	60.7	62.36	60.44	62.35	1047600	61.675	up	up	correct
TRV.US	The Travelers Companies Inc	20190204	126.49	126.5	125.02	126.04	1214137	117.253	down	up	incorrect
TS.US	Tenaris S.A	20190204	25.01	25.4	24.98	25.37	1670418	22.688	up	down	incorrect
TSE.US	Trinseo S.A	20190204	50.18	50.25	49.55	49.94	169860	45.0611	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20190204	5.47	5.47	5.39	5.4	144980	4.7381	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190204	19.65	19.87	19.61	19.83	98457	13.6373	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190204	37.5	38.01	37.38	37.94	7283766	35.3777	up	down	incorrect
TSN.US	Tyson Foods Inc	20190204	62.06	62.23	61.54	61.78	1507586	57.6335	down	down	correct
TSQ.US	Townsquare Media Inc	20190204	6.05	6.3	6.05	6.22	45547	5.8407	up	up	correct
TT.US	Trane Technologies plc	20190204	101.23	101.23	100.03	100.68	1532351	74.3281	down	down	correct
TTC.US	The Toro Company	20190204	59.54	59.9182	59.21	59.88	202134	57.7056	up	up	correct
TTE.US	TotalEnergies SE	20190204	54.91	55.51	54.5	55.51	1066288	46.2232	up	up	correct
TTI.US	TETRA Technologies Inc	20190204	2.29	2.47	2.26	2.42	932243	2.42	up	up	correct
TTM.US	Tata Motors Limited	20190204	12.77	12.78	12.525	12.62	1403337	12.62	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190204	15.29	15.38	15.1697	15.36	16773	50.1921	up	up	correct
TU.US	TELUS Corporation	20190204	8.8125	8.86	8.7975	8.8575	582154	14.7811	up	up	correct
TUP.US	Tupperware Brands Corporation	20190204	26.55	27.8152	26.46	27.56	1836713	26.4639	up	down	incorrect
TV.US	Grupo Televisa S.A.B	20190204	12.58	12.79	12.54	12.74	1381621	12.5327	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190204	26.15	26.73	26.1	26.73	88916	24.631	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190204	25.55	25.5883	25.44	25.475	68327	23.6771	down	down	correct
TWI.US	Titan International Inc	20190204	5.59	5.6	5.52	5.6	162835	5.5552	up	up	correct
TWLO.US	Twilio Inc	20190204	113.14	114.66	112.4	113.38	3008425	113.38	up	up	correct
TWO.US	Two Harbors Investment Corp	20190204	14.64	14.72	14.55	14.72	1666167	11.0527	up	up	correct
TWTR.US	Twitter Inc	20190204	33.34	34.18	33.24	33.94	14244110	33.94	up	up	correct
TX.US	Ternium S.A	20190204	30.18	30.4738	29.84	30.25	128256	26.8074	up	up	correct
TXT.US	Textron Inc	20190204	53.57	53.91	53.43	53.66	1699411	53.3914	up	down	incorrect
TY.US	Tri	20190204	25.63	25.87	25.572	25.75	62226	22.9129	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190204	24.76	24.8	24.51	24.58	314256	82.0201	down	down	correct
TYL.US	Tyler Technologies Inc	20190204	197.08	200.77	195.83	200.59	523899	200.59	up	down	incorrect
UA.US	Under Armour Inc	20190204	18.83	19.01	18.8	18.93	1190832	18.93	up	down	incorrect
UAA.US	Under Armour Inc	20190204	20.6	20.87	20.57	20.7	4413576	20.7	up	down	incorrect
UAN.US	CVR Partners LP	20190204	3.58	3.75	3.58	3.71	205261	31.1201	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190204	21.4	22.08	21.39	22.05	136798	19.2755	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190204	17.3	17.3	17.051	17.15	2407	14.8782	down	up	incorrect
UBS.US	UBS Group AG	20190204	12.77	12.85	12.71	12.83	2622818	11.1741	up	up	correct
UDR.US	UDR Inc	20190204	43.35	43.91	43.04	43.91	1215770	40.0734	up	down	incorrect
UE.US	Urban Edge Properties	20190204	20.24	20.45	20.1	20.43	412791	17.9299	up	up	correct
UFI.US	Unifi Inc	20190204	22.64	23.22	20.68	20.95	171775	20.95	down	down	correct
UFS.US	Domtar Corporation	20190204	46.89	46.89	46.03	46.52	826672	43.5904	down	down	correct
UGI.US	UGI Corporation	20190204	56.84	56.84	55.8345	56.66	622870	51.4572	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190204	101.05	101.7647	100.663	101.06	91883	101.06	up	down	incorrect
UGP.US	Ultrapar Participações S.A	20190204	15.11	15.48	15.11	15.46	921368	7.18	up	up	correct
UHS.US	Universal Health Services Inc	20190204	135.21	135.37	133.88	134.68	499860	133.1209	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20190204	69.56	71.32	68.76	71.32	65372	63.9714	up	down	incorrect
UI.US	Ubiquiti Inc	20190204	109.83	111.99	109.36	111.97	259674	109.5209	up	up	correct
UIS.US	Unisys Corporation	20190204	12.95	13.28	12.75	13.21	572132	13.21	up	up	correct
UL.US	Unilever PLC	20190204	53.78	53.8	53.5	53.73	659897	48.6427	down	down	correct
UMC.US	United Microelectronics Corporation	20190204	1.86	1.86	1.84	1.85	571342	1.6362	down	down	correct
UMH.US	UMH Properties Inc	20190204	13.6	13.85	13.53	13.83	84847	11.9927	up	down	incorrect
UNF.US	UniFirst Corporation	20190204	138.46	139.34	137.41	138.56	106296	136.7172	up	up	correct
UNFI.US	United Natural Foods Inc	20190204	13.29	13.57	13.08	13.51	898344	13.51	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190204	268.31	268.69	264.27	268.21	3398925	255.8815	down	down	correct
UNM.US	Unum Group	20190204	34.8	34.86	34.48	34.75	3286929	30.442	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190204	25.18	25.36	25.0038	25.33	47483	21.2082	up	up	correct
UNP.US	Union Pacific Corporation	20190204	159.67	161.16	159.22	161.13	5339115	151.4175	up	down	incorrect
UNVR.US	Univar Solutions Inc	20190204	21.1	21.52	20.97	21.41	865999	21.41	up	up	correct
UPS.US	United Parcel Service Inc	20190204	106	106.59	105.42	106.58	3184663	97.546	up	up	correct
URI.US	United Rentals Inc	20190204	126.26	129.46	125.05	129.39	1389748	129.39	up	up	correct
USA.US	Liberty All	20190204	5.91	5.94	5.9	5.94	510695	4.5008	up	up	correct
USAC.US	USA Compression Partners LP	20190204	15.34	15.76	15.2736	15.48	535609	10.7242	up	up	correct
USB.US	U.S. Bancorp	20190204	51.21	51.57	50.985	51.57	4013422	46.8293	up	down	incorrect
USDP.US	USD Partners LP	20190204	11.56	11.75	11.56	11.75	81034	8.2539	up	down	incorrect
USFD.US	US Foods Holding Corp	20190204	34.47	34.75	33.97	34.63	3091200	34.63	up	up	correct
USM.US	United States Cellular Corporation	20190204	57.06	57.31	56.56	56.83	104812	56.83	down	down	correct
USNA.US	USANA Health Sciences Inc	20190204	114.22	117.05	113.665	116.06	136021	116.06	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190204	106.12	109.07	104.83	109.05	55403	106.218	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190204	7.58	7.76	7.4	7.69	426309	7.69	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190204	23.62	23.7401	23.35	23.62	387173	19.0623
UTI.US	Universal Technical Institute Inc	20190204	3.43	3.5	3.43	3.47	17466	3.47	up	up	correct
UTL.US	Unitil Corporation	20190204	51.16	52.8	51.044	51.7	52876	47.151	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20190204	37.5	37.75	37.3	37.69	113650	34.2488	up	up	correct
UVV.US	Universal Corporation	20190204	56.34	56.9	55.83	56.42	107181	47.9779	up	up	correct
V.US	Visa Inc	20190204	139.79	141.517	139.18	141.5	11882740	138.8852	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190204	89.73	91.64	89.73	91.52	317899	88.8271	up	up	correct
VALE.US	Vale S.A.	20190204	12.13	12.21	11.79	12.15	59850102	9.6349	up	down	incorrect
VAPO.US	Vapotherm Inc	20190204	16.66	16.7	16.34	16.49	34496	16.49	down	down	correct
VATE.US	Innovate Corp	20190204	3.52	3.58	3.42	3.52	140722	3.52
VBF.US	Invesco Bond Fund	20190204	17.73	17.75	17.6501	17.68	36398	14.9055	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190204	12.16	12.9	12.16	12.16	0	10.0657
VCRA.US	Vocera Communications Inc	20190204	41.19	42.03	40.77	41.61	177156	41.61	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190204	11.91	11.92	11.82	11.89	102485	10.4689	down	down	correct
VEC.US	Vectrus Inc	20190204	25.31	25.89	25.28	25.81	37526	25.81	up	up	correct
VEDL.US	Vedanta Limited	20190204	9.21	9.21	9.13	9.14	1114458	7.4775	down	down	correct
VEEV.US	Veeva Systems Inc	20190204	113.95	116.21	113.66	114.65	1901323	114.65	up	up	correct
VER.US	VEREIT Inc	20190204	8.02	8.08	7.955	8.07	4730065	34.5791	up	down	incorrect
VET.US	Vermilion Energy Inc	20190204	24.32	24.63	24.15	24.63	774038	21.0092	up	up	correct
VFC.US	V.F. Corporation	20190204	84	85.06	83.54	85.06	2107245	78.9625	up	up	correct
VGI.US	Virtus Global Multi	20190204	12.21	12.3	12.14	12.21	47640	9.2755
VGM.US	Invesco Trust for Investment Grade Municipals	20190204	12.04	12.08	12.04	12.04	64804	10.4528
VGR.US	Vector Group Ltd	20190204	10.3524	10.4667	10.3048	10.4667	994412	8.0481	up	up	correct
VHC.US	VirnetX Holding Corp	20190204	5.01	5.23	4.96	5.1	326562	4.3745	up	up	correct
VHI.US	Valhi Inc	20190204	3.46	3.47	3.2	3.27	255205	36.1761	down	down	correct
VICI.US	VICI Properties Inc	20190204	21.58	21.61	21.48	21.52	3028011	18.3591	down	down	correct
VIIX.US	VelocityShares VIX Short	20190204	14.78	14.84	14.31	14.37	41878	71.85	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190204	7.59	7.64	7.54	7.59	5196373	7.59
VIV.US	Telefônica Brasil S.A	20190204	13.31	13.48	13.2681	13.36	1272572	10.5388	up	up	correct
VKQ.US	Invesco Municipal Trust	20190204	11.76	11.84	11.75	11.78	61368	10.2236	up	up	correct
VLO.US	Valero Energy Corporation	20190204	85	85.55	83.81	84.79	4448533	72.2985	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190204	7.65	7.7829	7.6395	7.68	100068	7.68	up	up	correct
VLT.US	Invesco High Income Trust II	20190204	13.85	13.92	13.85	13.86	19649	10.819	up	up	correct
VMC.US	Vulcan Materials Company	20190204	104.26	105.09	103.87	104.2	1239404	101.2616	down	down	correct
VMI.US	Valmont Industries Inc	20190204	128.35	129.22	126.96	129.06	118729	124.5809	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190204	11.82	11.844	11.78	11.82	100982	10.2616
VNCE.US	Vince Holding Corp	20190204	11.5	12.18	11.32	12.06	10344	12.06	up	up	correct
VNE.US	Veoneer Inc	20190204	28.27	28.98	28.03	28.93	393426	28.93	up	up	correct
VNO.US	Vornado Realty Trust	20190204	69.5	70.23	68.815	70.21	937987	59.3592	up	up	correct
VNTR.US	Venator Materials PLC	20190204	4.8	4.98	4.79	4.88	591736	4.88	up	up	correct
VOC.US	VOC Energy Trust	20190204	4.51	4.58	4.5	4.53	40710	3.3434	up	up	correct
VOYA.US	Voya Financial Inc	20190204	46.92	46.98	46.59	46.83	1054616	45.6728	down	down	correct
VPG.US	Vishay Precision Group Inc	20190204	33.02	33.2199	32.76	33.01	34733	33.01	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190204	12.24	12.24	12.17	12.2	46827	10.6224	down	down	correct
VRS.US	Verso Corporation	20190204	24.98	25.15	24.83	24.95	292960	18.8433	down	up	incorrect
VRT.US	Vertiv Holdings Co	20190204	9.92	9.95	9.83	9.83	92000	9.821	down	down	correct
VRTV.US	Veritiv Corporation	20190204	34.23	34.97	34.02	34.58	57047	34.58	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190204	19.34	19.65	19.059	19.63	847620	18.4816	up	up	correct
VST.US	Vistra Corp	20190204	25.1	25.53	24.93	25.4	3418448	23.4006	up	up	correct
VSTO.US	Vista Outdoor Inc	20190204	10.03	10.57	10.03	10.25	440072	10.25	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190204	10.8	10.82	10.75	10.75	349668	8.565	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190204	12.75	12.83	12.75	12.75	17482	11.2194
VTOL.US	Bristow Group Inc	20190204	9.405	9.63	9.3	9.56	12193	28.68	up	up	correct
VTR.US	Ventas Inc	20190204	63.25	63.59	62.63	63.54	1864523	55.6539	up	down	incorrect
VVI.US	Viad Corp	20190204	53.4	54.28	53.4	54.13	42220	53.6106	up	up	correct
VVR.US	Invesco Senior Income Trust	20190204	4.13	4.15	4.11	4.11	684780	3.3592	down	down	correct
VVV.US	Valvoline Inc	20190204	22.47	22.76	22.235	22.72	1083403	21.4687	up	up	correct
VZ.US	Verizon Communications Inc	20190204	54.6	54.69	53.67	54.04	15818901	48.0176	down	down	correct
W.US	Wayfair Inc	20190204	109.82	113.94	109.33	113.61	1196649	113.61	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190204	70.03	71.29	69.345	71.22	825860	69.8683	up	up	correct
WAL.US	Western Alliance Bancorporation	20190204	44.66	45.27	44.2	45.17	692819	43.0988	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190204	25.55	25.9177	25.55	25.63	8026	21.6593	up	down	incorrect
WAT.US	Waters Corporation	20190204	230.8	232.41	228.58	230.29	826633	230.29	down	down	correct
WBK.US	Westpac Banking Corporation	20190204	17.96	18.35	17.95	18.31	569661	16.0626	up	up	correct
WBS.US	Webster Financial Corporation	20190204	54.88	55.46	54.47	55.44	382419	49.579	up	up	correct
WBT.US	Welbilt Inc	20190204	14.13	14.38	14.07	14.34	713779	14.34	up	up	correct
WCC.US	WESCO International Inc	20190204	53.02	54.42	52.82	54.19	675739	54.19	up	down	incorrect
WCN.US	Waste Connections Inc	20190204	84.31	84.31	83.24	83.67	706469	81.8287	down	down	correct
WD.US	Walker & Dunlop Inc	20190204	48.04	48.72	48.04	48.58	117660	45.5466	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190204	12.64	12.7016	12.5	12.55	41740	10.6	down	down	correct
WEC.US	WEC Energy Group Inc	20190204	72.47	73.09	71.715	73.09	2304108	67.125	up	up	correct
WEI.US	Weidai Ltd	20190204	9.54	9.55	9.54	9.55	250	9.55	up	down	incorrect
WELL.US	Welltower Inc	20190204	76.11	77.15	75.57	77.15	2177199	68.3031	up	up	correct
WES.US	Western Midstream Partners LP	20190204	32.13	33.1	32.08	32.95	574431	25.0103	up	up	correct
WEX.US	WEX Inc	20190204	163.1	164.45	162.51	163.77	170370	163.77	up	up	correct
WF.US	Woori Financial Group Inc	20190204	40.5	40.5	40.5	40.5	159	36.5371
WFC.US	Wells Fargo & Company	20190204	48.85	49.15	48.71	49.06	17547768	45.1393	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190204	60.77	60.77	60.77	60.77	0	58.7876
WGO.US	Winnebago Industries Inc	20190204	27.77	28.62	26.73	28.55	704378	27.7928	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190204	50.77	51.31	50.43	50.83	2951800	48.5606	up	up	correct
WHD.US	Cactus Inc	20190204	33.02	33.28	32.52	33.13	103900	32.2625	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190204	36.72	37.28	36.4335	37.12	16893	29.4305	up	up	correct
WHR.US	Whirlpool Corporation	20190204	133.07	135.7	132.79	135.5	763197	123.551	up	up	correct
WIA.US	Western Asset Inflation	20190204	10.99	10.99	10.92	10.93	48883	8.8166	down	down	correct
WIT.US	Wipro Limited	20190204	5.63	5.66	5.58	5.65	1055596	4.2131	up	up	correct
WIW.US	Western Asset Inflation	20190204	10.61	10.61	10.54	10.55	77628	9.167	down	down	correct
WK.US	Workiva Inc	20190204	42.17	43.33	41.86	42.18	417885	42.18	up	up	correct
WLK.US	Westlake Chemical Corporation	20190204	75.48	75.84	74.36	75.43	427045	71.9511	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20190204	22.83	23	22.55	22.7	60487	18.0737	down	up	incorrect
WM.US	Waste Management Inc	20190204	95.35	96	94.88	96	1508482	90.9956	up	up	correct
WMB.US	The Williams Companies Inc	20190204	27.25	27.38	26.99	27.37	5365294	22.2869	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20190204	9.8	9.91	9.79	9.9	239659	7.9093	up	up	correct
WMK.US	Weis Markets Inc	20190204	47.85	48.84	47.6769	48.5	47025	44.8377	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190204	25.11	25.38	24.96	25.25	346601	23.858	up	up	correct
WMT.US	Walmart Inc	20190204	93.86	94.77	93.35	94.77	7268629	89.9334	up	up	correct
WNC.US	Wabash National Corporation	20190204	14.06	14.46	13.98	14.46	622035	13.5229	up	up	correct
WNS.US	WNS (Holdings) Limited	20190204	49.25	50	48.73	50	129872	50	up	up	correct
WOLF.US	Wolfspeed Inc	20190204	50.66	51.13	50.11	50.41	997889	50.41	down	down	correct
WOR.US	Worthington Industries Inc	20190204	36.98	37.77	36.7	37.7	193644	35.1085	up	up	correct
WOW.US	WideOpenWest Inc	20190204	7.81	8.07	7.8	7.89	227608	7.89	up	up	correct
WPC.US	W. P. Carey Inc	20190204	74.12	74.7	73.64	74.7	893785	63.8316	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190204	20.7	21.24	20.65	21.22	1764422	20.4098	up	up	correct
WPP.US	WPP plc	20190204	56.76	56.79	56.28	56.74	231402	48.2512	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20190204	77.58	78.66	77.21	78.66	488560	49.4285	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190204	24.87	25.71	24.82	25.69	646364	22.4622	up	up	correct
WRI.US	Weingarten Realty Investors	20190204	28.6	28.9	28.41	28.89	516994	24.7921	up	down	incorrect
WRK.US	WestRock Company	20190204	38.83	38.88	37.75	38	2889820	34.4654	down	down	correct
WSM.US	Williams	20190204	54.07	55.025	53.67	55.02	910837	51.6308	up	up	correct
WSO.US	Watsco Inc	20190204	147.17	149.53	146.62	148.8	178220	135.1127	up	up	correct
WSR.US	Whitestone REIT	20190204	14.08	14.13	13.95	14.12	174446	11.6517	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190204	102.87	105.1	102.33	104.77	606083	103.8546	up	up	correct
WTI.US	W&T Offshore Inc	20190204	5.02	5.11	4.95	5.11	1829533	5.11	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190204	895.94	900.85	890.305	900.85	9702	898.0099	up	up	correct
WTRG.US	Essential Utilities Inc	20190204	34.61	34.94	34.21	34.92	565612	32.6945	up	up	correct
WTS.US	Watts Water Technologies Inc	20190204	74.42	75.49	74.11	75.15	71583	73.1883	up	down	incorrect
WTTR.US	Select Energy Services Inc	20190204	8.64	9.07	8.59	9.07	418125	9.07	up	up	correct
WU.US	The Western Union Company	20190204	18.47	18.55	18.3728	18.41	5275914	16.3306	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190204	82.09	83.45	81.81	82.51	484237	80.3314	up	up	correct
WWW.US	Wolverine World Wide Inc	20190204	34.27	34.99	33.88	34.96	592644	33.6092	up	up	correct
WY.US	Weyerhaeuser Company	20190204	26.52	26.62	25.59	26.15	6367221	23.6147	down	up	incorrect
X.US	United States Steel Corporation	20190204	21.88	22.88	21.74	22.67	13516370	22.1901	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190204	8.45	8.45	8.4082	8.4335	6430	6.1606	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20190204	18.81	19.12	18.78	19.1	579710	17.6548	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190204	4.78	4.9	4.7601	4.88	78957	4.1572	up	up	correct
XOM.US	Exxon Mobil Corporation	20190204	75.76	75.76	74.4	74.82	15483840	62.2895	down	down	correct
XPO.US	XPO Logistics Inc	20190204	60.4119	60.6018	59.8521	60.3719	1486089	35.1408	down	down	correct
XPRO.US	Frank’s International NV	20190204	35.1	36.78	35.1	36.78	57067	36.78	up	up	correct
XYF.US	X Financial	20190204	5.67	5.67	5.4301	5.5	14628	16.2155	down	up	incorrect
XYL.US	Xylem Inc	20190204	69.8	70.43	69.57	70.32	998050	67.8848	up	down	incorrect
Y.US	Alleghany Corporation	20190204	638.18	638.89	631.755	633.9	39948	620.3903	down	down	correct
YELP.US	Yelp Inc	20190204	37.58	38.2	37.03	37.83	2355012	37.83	up	up	correct
YETI.US	YETI Holdings Inc	20190204	16.74	17.31	16.74	17.07	998294	17.07	up	up	correct
YEXT.US	Yext Inc	20190204	15.89	16.81	15.87	16.73	1087774	16.73	up	up	correct
YPF.US	YPF Sociedad Anónima	20190204	16.45	16.7	16.37	16.6	1447324	16.4722	up	down	incorrect
YRD.US	Yiren Digital Ltd	20190204	11.27	11.53	10.79	10.8	105550	10.8	down	down	correct
YUM.US	Yum! Brands Inc	20190204	94.19	94.83	94.1	94.65	1671476	89.832	up	up	correct
YUMC.US	Yum China Holdings Inc	20190204	39.71	40.3	38.93	39.25	2302800	38.3042	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190204	116.93	118.27	115.66	118.08	2140237	115.5402	up	up	correct
ZEN.US	Zendesk Inc	20190204	69.47	70.49	68.8376	68.99	2483991	68.99	down	down	correct
ZEPP.US	Zepp Health Corporation	20190204	11.99	12.99	11.8097	12.94	398238	12.94	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190204	34.99	35.19	34.87	35.09	11048	34.7725	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190204	17.48	17.6	17.24	17.45	1204891	16.8931	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190204	10.42	10.53	10.4122	10.49	143943	7.8978	up	up	correct
ZTS.US	Zoetis Inc	20190204	87.25	87.38	86.61	86.97	1976959	85.6249	down	down	correct
ZUO.US	Zuora Inc	20190204	20.98	21.85	20.98	21.39	542981	21.39	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190204	26.41	26.42	25.94	26.37	428600	25.9541	down	up	incorrect
ZYME.US	Zymeworks Inc	20190204	15.99	16	15.645	15.7	30002	15.7	down	down	correct