CollectAI

close-nyse_stocks

2019/02/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190208	75.07	75.81	74.76	75.8	1318051	74.2522	up	up	correct
AA.US	Alcoa Corporation	20190208	27.12	27.68	26.51	27.65	4784908	27.5897	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20190208	161.99	163.61	161.12	162.41	740699	158.4292	up	down	incorrect
AAT.US	American Assets Trust Inc	20190208	43.8	44.12	43.8	43.99	133764	40.3044	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190208	30	30.68	29.7	30.5	319176	23.6681	up	up	correct
ABB.US	ABB Ltd	20190208	19.05	19.2	18.97	19.2	2798437	17.1778	up	up	correct
ABBV.US	AbbVie Inc	20190208	79.03	79.86	78.89	79.67	4598892	69.0188	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190208	85.3	85.445	83.7	84.31	1519856	80.0411	down	down	correct
ABEV.US	Ambev S.A	20190208	5.03	5.05	4.78	4.8	94192398	4.3655	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190208	69.18	69.66	68.67	69.02	221781	69.02	down	up	incorrect
ABM.US	ABM Industries Incorporated	20190208	34.53	34.75	34.3	34.61	234523	32.7899	up	down	incorrect
ABT.US	Abbott Laboratories	20190208	72.16	73.48	72.12	73.33	6063737	70.2574	up	up	correct
AC.US	Associated Capital Group Inc	20190208	43.03	43.0455	42.16	42.16	8207	41.2902	down	down	correct
ACA.US	Arcosa Inc	20190208	29.41	29.71	28.95	29.53	93601	29.1603	up	up	correct
ACC.US	American Campus Communities Inc	20190208	45.99	46.28	45.81	45.85	859420	40.6403	down	down	correct
ACCO.US	ACCO Brands Corporation	20190208	8.79	8.88	8.62	8.69	857464	7.8629	down	down	correct
ACEL.US	WS	20190208	10.12	10.12	10.12	10.12	1106	8.7465
ACH.US	Aluminum Corporation of China Limited	20190208	9.14	9.14	9.04	9.1	11773	9.1	down	down	correct
ACM.US	AECOM	20190208	28.7	28.975	28.11	28.8	1109877	28.8	up	up	correct
ACN.US	Accenture plc	20190208	154.15	155.95	154.02	155.59	2300033	149.3777	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190208	14.12	14.21	14.0201	14.17	100532	10.5767	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190208	21.28	21.36	21.1101	21.36	13976	14.3694	up	up	correct
ADM.US	Archer	20190208	42	42.05	41.34	41.76	6580447	38.1009	down	up	incorrect
ADNT.US	Adient plc	20190208	17.52	18.32	17.02	17.81	2484300	17.81	up	up	correct
ADT.US	ADT Inc	20190208	7.56	7.67	7.485	7.65	1007313	6.6792	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190208	13.7	13.78	13.69	13.78	129409	10.2121	up	up	correct
AEE.US	Ameren Corporation	20190208	69.6	70.48	69.48	70.47	921617	65.181	up	up	correct
AEG.US	Aegon N.V	20190208	5.06	5.06	4.98	5.03	720833	4.3738	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190208	42.88	43.57	42.88	43.35	691298	41.2402	up	up	correct
AENZ.US	Aenza S.A.A	20190208	2.88	2.94	2.85	2.92	13614	2.92	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20190208	21.44	21.65	21.23	21.28	1547521	19.5284	down	down	correct
AER.US	AerCap Holdings N.V	20190208	45.76	46.06	45.13	45.65	929306	45.65	down	down	correct
AES.US	The AES Corporation	20190208	17.08	17.2266	17.0466	17.22	3836067	15.865	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190208	12.63	12.66	12.61	12.64	56337	11.6075	up	up	correct
AFG.US	American Financial Group Inc	20190208	95.77	96.34	95.0205	96.07	533758	70.8812	up	up	correct
AFI.US	Armstrong Flooring Inc	20190208	13.05	13.21	13.05	13.13	64122	13.13	up	up	correct
AFL.US	Aflac Incorporated	20190208	48.2	48.4	47.68	48.18	2641321	44.8046	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190208	14.49	14.5	14.43	14.49	42977	11.7922
AG.US	First Majestic Silver Corp	20190208	5.91	6.07	5.8899	6.03	2148558	6.0232	up	down	incorrect
AGCO.US	AGCO Corporation	20190208	62.79	63.37	62.13	62.84	686779	59.7813	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190208	9.53	9.55	9.48	9.55	19476	7.671	up	up	correct
AGI.US	Alamos Gold Inc	20190208	4.34	4.42	4.27	4.41	1230171	4.2824	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20190208	40.69	40.875	40.02	40.47	432374	38.3544	down	down	correct
AGR.US	Avangrid Inc	20190208	50.24	50.655	50.11	50.51	270885	45.3863	up	up	correct
AGRO.US	Adecoagro S.A	20190208	7.23	7.25	7.15	7.2	336573	7.2	down	down	correct
AGS.US	PlayAGS Inc	20190208	23.55	23.84	23.2	23.28	210579	23.28	down	down	correct
AGX.US	Argan Inc	20190208	45.89	46.459	45.21	46.37	144876	41.723	up	down	incorrect
AHT.US	PI	20190208	20.58	20.8844	20.44	20.5	14733	17.7008	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190208	23.2147	23.3289	23.2	23.2	4477	18.819	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190208	14.33	14.39	14.29	14.36	33733	11.5894	up	up	correct
AIN.US	Albany International Corp	20190208	68.89	69.67	68.35	69.48	76284	67.1246	up	up	correct
AIR.US	AAR Corp	20190208	36.74	36.84	35.59	36.82	493352	36.4053	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190208	55.5	56.22	55.31	56.19	195922	53.1054	up	up	correct
AIV.US	Apartment Investment and Management Company	20190208	5.2932	5.3459	5.2911	5.2986	1242172	4.7417	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190208	23.48	23.61	23.48	23.61	3500	20.1953	up	down	incorrect
AIZ.US	Assurant Inc	20190208	97.04	97.64	95.89	97.13	279253	91.8481	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190208	77.61	78.84	77.61	78.83	844457	74.9746	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190208	39	40.22	38.9653	39.92	1376717	35.9722	up	up	correct
AJX.US	Great Ajax Corp	20190208	13.08	13.21	13.06	13.19	19989	10.3886	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190208	24.4592	24.6795	24.39	24.6795	11971	20.1291	up	up	correct
AKO.US	B	20190208	22.701	22.701	22.701	22.701	552	19.8701
AKR.US	Acadia Realty Trust	20190208	29	29.41	28.96	29.36	322153	26.9642	up	up	correct
ALB.US	Albemarle Corporation	20190208	79.83	81.03	79.52	81.01	712540	77.4323	up	up	correct
ALE.US	ALLETE Inc	20190208	77.2	79.66	77.2	79.3	419382	71.2245	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20190208	23.67	23.8	23.5	23.74	167969	21.8681	up	down	incorrect
ALG.US	Alamo Group Inc	20190208	85.775	86.18	85.07	86.07	30072	85.0383	up	up	correct
ALIN.US	PE	20190208	19.09	19.84	19.0318	19.4	60404	15.1057	up	up	correct
ALK.US	Alaska Air Group Inc	20190208	64.7	65.28	64.1	65.27	723881	63.5089	up	down	incorrect
ALL.US	The Allstate Corporation	20190208	91.91	92.52	91.12	92.46	2477205	86.4175	up	up	correct
ALLE.US	Allegion plc	20190208	90.45	91.39	89.93	91.39	696212	88.3681	up	up	correct
ALLY.US	PA	20190208	26.2	26.2495	26.16	26.19	130675	26.19	down	down	correct
ALN.US	American Lorain Corporation	20190208	0.19	0.19	0.18	0.18	11500	0.18	down	up	incorrect
ALP.US	PQ	20190208	24.94	24.9563	24.81	24.8915	25818	21.5927	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20190208	47.5	47.73	46.62	47.42	745900	45.0711	down	down	correct
ALV.US	Autoliv Inc	20190208	74.62	75.06	72.96	73.72	437417	69.0282	down	down	correct
ALX.US	Alexander's Inc	20190208	365.2	379.315	365.2	372.69	27186	314.631	up	up	correct
AM.US	Antero Midstream Corporation	20190208	13	13.01	12.53	12.85	2112129	8.387	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190208	18.98	19.13	18.73	18.88	99352	18.88	down	up	incorrect
AMC.US	AMC Entertainment Holdings Inc	20190208	13.28	13.74	13.28	13.72	634343	12.6815	up	up	correct
AMCR.US	Amcor plc	20190208	10.3	10.3	10.3	10.3	100	8.974
AME.US	AMETEK Inc	20190208	74.41	75.81	74.41	75.76	1785985	74.2505	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20190208	107.9	108.52	103.94	104.84	534639	102.8991	down	up	incorrect
AMH.US	PH	20190208	23.73	23.77	23.62	23.7	8604	19.8735	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190208	62.79	62.89	60.92	62.51	636888	62.51	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190208	15.8239	15.8239	15.75	15.75	544	14.6088	down	down	correct
AMP.US	Ameriprise Financial Inc	20190208	124.12	125.61	122.02	125.57	1167539	116.9873	up	up	correct
AMPY.US	Amplify Energy Corp	20190208	9.64	9.743	9.59	9.67	421773	9.67	up	down	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20190208	63.1	63.1	60.55	61.27	76191	61.27	down	up	incorrect
AMRC.US	Ameresco Inc	20190208	14.64	14.82	14.59	14.81	72001	14.81	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190208	12.47	13.02	12.4	12.87	457516	12.87	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190208	171.91	172.99	171.05	172.43	1294644	163.0194	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190208	15.93	16.03	15.81	15.91	1302277	14.7666	down	down	correct
AN.US	AutoNation Inc	20190208	36.91	37.59	36.78	36.94	865744	36.94	up	up	correct
ANET.US	Arista Networks Inc	20190208	218.44	226.39	218.44	226.34	2830920	56.585	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190208	21.76	22.19	21.74	21.87	1065490	20.5927	up	up	correct
ANH.US	PC	20190208	24.8	24.8	24.77	24.79	1095	20.8641	down	down	correct
ANTM.US	Anthem Inc	20190208	306.58	307.4439	301.02	304.25	1735505	293.2052	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190208	8.14	8.17	8.09	8.16	192158	6.5161	up	down	incorrect
AON.US	Aon plc	20190208	166.48	168.17	166.39	168.17	847908	164.1696	up	up	correct
AOS.US	A. O. Smith Corporation	20190208	49.12	49.26	48.18	49.26	1214098	46.7939	up	up	correct
AP.US	Ampco	20190208	3.6	3.67	3.47	3.61	40644	3.61	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190208	24.45	24.84	23.975	24.69	562227	18.147	up	up	correct
APD.US	Air Products and Chemicals Inc	20190208	165.16	165.9	163.53	165.9	855424	156.3152	up	up	correct
APH.US	Amphenol Corporation	20190208	89.19	90.27	89.19	90.27	1918500	43.8429	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190208	16.1	16.2	15.84	15.85	1026151	14.5686	down	down	correct
APO.US	PB	20190208	24.34	24.4	24.3	24.39	70655	20.3619	up	down	incorrect
APRN.US	Blue Apron Holdings Inc	20190208	1.36	1.44	1.36	1.42	133558	21.3	up	down	incorrect
APTS.US	Preferred Apartment Communities Inc	20190208	15.91	16.06	15.83	15.9	193396	12.5953	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20190208	11.08	11.13	11.03	11.08	186097	9.8328
AQNA.US	AQNA	20190208	25.94	25.96	25.82	25.9	8513	21.7369	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190208	12.22	12.31	11.87	12.15	592430	12.15	down	down	correct
AR.US	Antero Resources Corporation	20190208	8.69	8.84	8.525	8.83	5606115	8.83	up	up	correct
ARC.US	ARC Document Solutions Inc	20190208	2.45	2.49	2.3	2.33	80413	2.2106	down	down	correct
ARCH.US	Arch Resources Inc	20190208	85.68	86.48	81.43	81.64	651655	78.8193	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190208	8.54	8.755	8.51	8.64	297925	8.0461	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190208	14.56	14.62	14.56	14.58	109871	11.353	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190208	132.21	133	131.46	132.37	561192	123.1778	up	down	incorrect
ARES.US	Ares Management Corporation	20190208	21.4	21.73	21.3	21.61	351052	19.2509	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190208	25.45	25.52	25.45	25.5	34042	21.084	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190208	66.69	67.585	66.62	67.25	102298	62.5744	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190208	18.43	18.465	18.24	18.45	1043607	13.4191	up	up	correct
ARL.US	American Realty Investors Inc	20190208	12.93	12.93	12.92	12.92	790	12.92	down	down	correct
ARLO.US	Arlo Technologies Inc	20190208	3.8	3.8	3.62	3.66	9652754	3.66	down	down	correct
ARMK.US	Aramark	20190208	33.13	33.3	31.87	31.98	3034371	30.7351	down	down	correct
AROC.US	Archrock Inc	20190208	9.17	9.28	8.98	9.04	827832	7.4157	down	down	correct
ARW.US	Arrow Electronics Inc	20190208	78.43	79.27	77.9	79.24	550575	79.24	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190208	10.04	10.22	10.04	10.18	102905	10.1397	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20190208	5.79	5.8	5.21	5.26	225251	5.217	down	down	correct
ASG.US	Liberty All	20190208	5.04	5.12	5.04	5.1	178712	3.9268	up	up	correct
ASGN.US	ASGN Incorporated	20190208	62.35	62.98	61.96	62.91	253576	62.91	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190208	77.41	77.95	76.91	77.85	456187	74.6412	up	up	correct
ASIX.US	AdvanSix Inc	20190208	31.04	31.49	30.82	31.28	90138	31.1986	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190208	3.32	3.36	3.23	3.25	47080	3.25	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190208	170.31	170.37	165.97	167.08	49506	157.8783	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190208	4	4.015	3.95	3.96	458204	3.5838	down	up	incorrect
ATCO.US	PI	20190208	22.37	22.87	22.27	22.87	5510	18.3096	up	up	correct
ATEN.US	A10 Networks Inc	20190208	7.05	7.05	6.46	6.48	705321	6.4604	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190208	48.56	49.88	47.13	47.79	747362	47.79	down	down	correct
ATHM.US	Autohome Inc	20190208	74.85	76.87	74.32	76.23	486012	74.8784	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190208	27.15	27.52	26.65	26.79	1425337	26.79	down	down	correct
ATKR.US	Atkore Inc	20190208	23.49	23.58	22.4094	22.56	441001	22.56	down	down	correct
ATO.US	Atmos Energy Corporation	20190208	97.32	98.44	97.1	97.97	782090	92.0245	up	up	correct
ATR.US	AptarGroup Inc	20190208	101.57	102.31	100.96	101.39	184333	98.1417	down	up	incorrect
ATTO.US	Atento S.A	20190208	4.02	4.0812	3.98	4	40108	20.1084	down	down	correct
ATUS.US	Altice USA Inc	20190208	20.88	21.095	20.625	20.85	3909890	20.85	down	down	correct
AU.US	AngloGold Ashanti Limited	20190208	13.5	13.56	13.4021	13.5	2851929	13.016
AUD.US	Audacy Inc	20190208	6.86	6.92	6.77	6.9	341531	6.5729	up	up	correct
AUST.US	Austin Gold Corp.	20190208	15.74	15.74	15.74	15.74	539	15.74
AUY.US	Yamana Gold Inc	20190208	2.73	2.785	2.71	2.77	14092777	2.651	up	up	correct
AVA.US	Avista Corporation	20190208	41.5	41.5	40.18	41.07	1525491	36.5548	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20190208	7.07	7.13	6.97	7.06	32733	6.0721	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20190208	194.47	196.16	193.47	194.5	561546	178.3215	up	up	correct
AVD.US	American Vanguard Corporation	20190208	17.12	17.245	17.02	17.2	35179	16.9849	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190208	14.18	14.22	14.1	14.22	62740	10.5228	up	up	correct
AVLR.US	Avalara Inc	20190208	41.62	43.04	40.83	42.76	473067	42.3575	up	up	correct
AVNS.US	Avanos Medical Inc	20190208	44.03	44.69	43.835	44.68	300132	44.68	up	up	correct
AVNT.US	Avient Corporation	20190208	31.47	31.735	31.23	31.49	288726	29.2621	up	up	correct
AVY.US	Avery Dennison Corporation	20190208	102.7	103.41	101.8013	102.82	399971	97.626	up	up	correct
AVYA.US	Avaya Holdings Corp	20190208	17.6	17.76	17.18	17.73	1156666	17.73	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190208	11.41	11.45	11.345	11.45	191692	9.4305	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20190208	67.4	68.02	67.01	67.95	135000	66.0905	up	down	incorrect
AWK.US	American Water Works Company Inc	20190208	96.65	97.79	96.46	97.74	665770	93.6297	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190208	5.71	5.71	5.65	5.66	283477	4.3964	down	down	correct
AWR.US	American States Water Company	20190208	68.05	69.34	68.05	69.08	103092	65.883	up	up	correct
AX.US	Axos Financial Inc	20190208	32.99	33.116	32.32	32.7	268170	32.7	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190208	13.87	13.96	13.4401	13.75	1955057	13.75	down	down	correct
AXP.US	American Express Company	20190208	103.73	104.52	103.43	104.52	2581890	100.446	up	up	correct
AXR.US	AMREP Corporation	20190208	6.32	6.34	6.32	6.3399	1683	6.3399	up	up	correct
AXS.US	PE	20190208	23.05	23.07	22.9	23.07	35543	19.8178	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20190208	25.75	26.1	25.61	26.04	2000400	26.04	up	up	correct
AYI.US	Acuity Brands Inc	20190208	123.6	125.7	123.6	125.56	432854	124.1211	up	up	correct
AYX.US	Alteryx Inc	20190208	67.03	69.96	66.56	69.89	714934	69.89	up	up	correct
AZO.US	AutoZone Inc	20190208	873.16	889.88	868.75	874.08	278804	874.08	up	down	incorrect
AZRE.US	Azure Power Global Limited	20190208	10.9266	10.9266	10.1003	10.6	25023	10.6	down	down	correct
AZUL.US	Azul S.A	20190208	29.14	29.76	28.66	29.66	343358	29.66	up	up	correct
AZZ.US	AZZ Inc	20190208	44.96	45.58	44.28	44.59	56659	42.6189	down	down	correct
B.US	Barnes Group Inc	20190208	58.63	58.915	58.26	58.84	132563	56.5584	up	up	correct
BA.US	The Boeing Company	20190208	400	404.96	397.8	404.91	4570946	395.4263	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190208	163.83	167.65	163.75	167.36	8331463	167.36	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190208	13.22	13.33	13.22	13.22	44401	11.9058
BAH.US	Booz Allen Hamilton Holding Corporation	20190208	53.81	54.46	53.6988	54.45	951587	51.9283	up	up	correct
BAK.US	Braskem S.A	20190208	28.39	28.39	27.66	27.72	388269	21.9738	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190208	43.2134	43.4616	42.6773	43.402	1502722	27.9037	up	up	correct
BANC.US	PE	20190208	25.0949	25.14	25.0949	25.14	9773	20.5108	up	up	correct
BAP.US	Credicorp Ltd	20190208	237.78	240.7	236.18	239.61	175688	206.0279	up	up	correct
BAX.US	Baxter International Inc	20190208	70.84	71.51	70.57	71.5	2571125	68.9844	up	up	correct
BB.US	BlackBerry Limited	20190208	8.05	8.19	8.03	8.11	2044935	8.11	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20190208	13.17	13.3	12.69	13.27	330234	12.8517	up	up	correct
BBD.US	Banco Bradesco S.A	20190208	9.9752	10.0165	9.6322	9.8264	23178812	7.1155	down	down	correct
BBDC.US	Barings BDC Inc	20190208	9.7	9.73	9.65	9.66	166262	7.8547	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20190208	10.8	10.8188	10.4401	10.663	13017	9.4198	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190208	14.11	14.15	14.01	14.01	40140	12.6014	down	down	correct
BBL.US	BHP Group	20190208	44.31	44.61	44.17	44.56	1142476	35.93	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190208	21.81	22.15	21.81	22.09	145804	18.7528	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20190208	33.39	34.35	32.42	33.75	50887	33.093	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190208	5.77	5.8	5.7	5.79	2636636	5.0571	up	up	correct
BBW.US	Build	20190208	4.97	5.05	4.9205	5.02	18257	4.7273	up	up	correct
BBWI.US	Bath Body Works Inc	20190208	21.5785	21.6512	21.1595	21.3441	3015267	19.4553	down	down	correct
BBY.US	Best Buy Co. Inc	20190208	58.21	59.02	58.15	58.95	1701541	54.4141	up	up	correct
BCC.US	Boise Cascade Company	20190208	27.25	27.63	27.18	27.31	239882	23.1077	up	up	correct
BCE.US	BCE Inc	20190208	43.26	43.41	43.08	43.23	874609	36.4145	down	down	correct
BCH.US	Banco de Chile	20190208	31.5	31.5	31.11	31.36	34454	27.9426	down	down	correct
BCO.US	The Brink's Company	20190208	74.7	75.79	74.655	75.58	489477	73.4549	up	up	correct
BCS.US	Barclays PLC	20190208	8.11	8.13	8.01	8.13	2898170	7.3634	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190208	7.85	7.8817	7.77	7.77	201752	6.4565	down	down	correct
BDC.US	Belden Inc	20190208	54.32	54.985	53.55	54.19	358983	53.5006	down	up	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190208	8.5	8.53	8.45	8.5	315173	6.655
BDN.US	Brandywine Realty Trust	20190208	15.76	15.89	15.75	15.89	1250733	13.4786	up	up	correct
BDX.US	Becton Dickinson and Company	20190208	240.67	242.26	237.75	242.21	981908	232.8587	up	up	correct
BE.US	Bloom Energy Corporation	20190208	10.45	10.45	9.81	10.06	860829	10.06	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190208	10.73	10.8	10.6	10.64	69229	6.8673	down	down	correct
BEN.US	Franklin Resources Inc	20190208	30.22	30.32	29.49	30.02	1906208	26.7473	down	down	correct
BERY.US	Berry Global Group Inc	20190208	50.45	50.69	49.61	49.7	1677431	49.7	down	down	correct
BEST.US	BEST Inc	20190208	4.95	5	4.71	4.74	1004500	4.74	down	down	correct
BF.US	B	20190208	48	48.12	47.77	48.12	961343	47.0794	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190208	117.03	118.12	116.95	117.92	177500	117.92	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20190208	12.79	12.89	12.7852	12.89	136797	11.2161	up	up	correct
BFS.US	Saul Centers Inc	20190208	56.92	58.09	56.64	57.26	17823	49.5654	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190208	12.41	12.48	12.41	12.48	44186	11.1869	up	up	correct
BG.US	Bunge Limited	20190208	53.55	53.99	52.84	53.03	644000	47.7822	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190208	17.42	17.49	17.4025	17.49	55016	13.3223	up	down	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190208	8.8458	8.8695	8.8	8.83	36087	2.12	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20190208	11.8	11.83	11.62	11.69	112397	9.4595	down	down	correct
BGS.US	B&G Foods Inc	20190208	25.75	26.0507	25.75	25.92	319621	20.8232	up	down	incorrect
BGSF.US	BGSF Inc	20190208	26.61	27	26.1385	26.5	42377	23.4648	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190208	12.17	12.2	12.051	12.07	96597	9.912	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190208	5.38	5.41	5.38	5.38	145743	4.4048
BH.US	Biglari Holdings Inc	20190208	127.89	130.8	127	128.07	4518	128.07	up	up	correct
BHC.US	Bausch Health Companies Inc	20190208	24.31	24.69	24.04	24.48	2951748	24.48	up	up	correct
BHE.US	Benchmark Electronics Inc	20190208	27.5	29.17	27.16	27.53	654311	25.7007	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190208	12.99	13.03	12.98	13.02	64619	11.1016	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190208	28.4	28.58	28.125	28.51	204337	25.8452	up	up	correct
BHP.US	BHP Group	20190208	50.39	50.78	50.26	50.7	2416164	41.9556	up	up	correct
BHR.US	PD	20190208	11.54	11.72	11.53	11.67	106575	2.9458	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190208	41.68	44.13	41.1	42.92	421555	42.92	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190208	10.57	10.59	10.5201	10.57	88547	9.5694
BIG.US	Big Lots Inc	20190208	31.98	32.16	30.835	30.89	824242	27.5784	down	up	incorrect
BIO.US	Bio	20190208	246.44	249.02	245.59	248.85	278097	248.85	up	up	correct
BIT.US	BlackRock Multi	20190208	16.31	16.3948	16.31	16.36	62543	12.6654	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190208	26.68	26.73	25.94	26.23	672455	26.23	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190208	51.78	52.04	51.19	51.83	3875526	47.9373	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190208	7.9	7.95	7.68	7.81	1319222	7.81	down	down	correct
BKE.US	The Buckle Inc	20190208	17.17	17.71	17	17.55	399689	12.4017	up	up	correct
BKH.US	Black Hills Corporation	20190208	69.54	70.25	68.23	69.43	693330	63.074	down	down	correct
BKI.US	Black Knight Inc	20190208	50.12	50.82	50.12	50.69	465004	50.69	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190208	13.89	13.93	13.89	13.92	46566	12.1722	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190208	5.92	5.94	5.91	5.92	149424	4.9056
BKU.US	BankUnited Inc	20190208	35.15	35.33	34.85	35.21	983292	32.4539	up	down	incorrect
BLD.US	TopBuild Corp	20190208	52.8	53.11	52.16	52.84	99328	52.84	up	up	correct
BLDR.US	Builders FirstSource Inc	20190208	12.97	13	12.64	12.79	1122928	12.79	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190208	13.73	13.94	13.73	13.94	77911	12.1195	up	down	incorrect
BLK.US	BlackRock Inc	20190208	412.15	414.045	406.13	411.76	567035	382.1006	down	down	correct
BLL.US	Ball Corporation	20190208	53.08	53.91	52.84	53.9	2926368	52.6329	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190208	14.4	14.42	14.39	14.39	61890	11.6362	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190208	17.99	18.21	17.6825	18.18	122530	14.6017	up	up	correct
BMA.US	Banco Macro S.A	20190208	56.82	57.585	54.86	57.44	163875	54.7515	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190208	39.5	40.1572	39.5	39.5	17607	33.4736
BMI.US	Badger Meter Inc	20190208	59.23	59.745	59	59.39	135353	57.6911	up	up	correct
BML.US	PL	20190208	20.22	20.45	20.195	20.25	14131	18.0106	up	up	correct
BMO.US	Bank of Montreal	20190208	73.02	73.31	72.42	73.06	322260	64.6818	up	up	correct
BMY.US	Bristol	20190208	49.71	50.2525	49.58	50.22	9618754	46.0109	up	down	incorrect
BNED.US	Barnes & Noble Education Inc	20190208	5.57	5.89	5.535	5.89	339937	5.89	up	up	correct
BNS.US	The Bank of Nova Scotia	20190208	56.17	56.38	55.63	56.13	589292	48.537	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190208	12.67	12.7	12.66	12.66	20985	11.1269	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190208	10.17	10.22	10.17	10.2	162490	8.4638	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190208	25	25.35	24.69	25.05	942662	25.05	up	up	correct
BOX.US	Box Inc	20190208	22.55	23.6	22.55	23.51	2207711	23.51	up	up	correct
BP.US	BP p.l.c	20190208	42.4	42.5	42.15	42.49	4970533	35.227	up	up	correct
BPMP.US	BP Midstream Partners LP	20190208	16.02	16.02	15.47	15.66	95815	11.7711	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190208	23.28	23.5	23	23.36	121430	19.9162	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190208	97.68	98.99	97.11	97.53	1396467	92.7446	down	down	correct
BRC.US	Brady Corporation	20190208	45.82	46.23	45.57	45.76	211483	43.5988	down	down	correct
BRFS.US	BRF S.A	20190208	6.26	6.385	6.15	6.31	4388442	6.31	up	up	correct
BRK.US	B	20190208	200.82	201.2	198.21	200.92	4666657	200.92	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190208	10.15	10.19	10.15	10.17	13315	8.6925	up	up	correct
BRO.US	Brown & Brown Inc	20190208	27.71	27.97	27.66	27.83	1256465	27.2165	up	up	correct
BRSP.US	Brightspire Capital Inc	20190208	16.87	16.98	16.32	16.43	281600	13.7318	down	down	correct
BRT.US	BRT Apartments Corp	20190208	13	13.1	12.9228	13.05	14097	10.8447	up	up	correct
BRW.US	Voya Prime Rate Trust	20190208	4.65	4.66	4.64	4.66	255151	4.1651	up	up	correct
BRX.US	Brixmor Property Group Inc	20190208	17.59	17.85	17.59	17.78	4973100	15.4823	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190208	22.57	22.64	22.345	22.345	9107	19.261	down	down	correct
BSAC.US	Banco Santander	20190208	31.92	32.08	31.6899	31.73	113062	27.8674	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20190208	12.786	12.8152	12.4016	12.7471	865050	10.8484	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190208	12.99	13.37	12.945	13.36	1269450	12.5211	up	up	correct
BSM.US	Black Stone Minerals L.P	20190208	17.09	17.152	16.9	16.9	133148	13.0707	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190208	6.99	6.99	6.76	6.86	709185	6.3116	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190208	30.47	31.06	30.42	30.73	102078	24.5264	up	up	correct
BTA.US	BlackRock Long	20190208	11.33	11.41	11.33	11.36	78701	9.857	up	down	incorrect
BTCM.US	BIT Mining Limited	20190208	14.87	15.12	14.0088	14.67	22978	14.67	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20190208	35.01	35.16	34.71	35.15	1769141	28.0712	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190208	33.75	34.04	33.58	33.84	29281	27.5874	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190208	21.96	21.97	21.93	21.93	73851	20.0484	down	down	correct
BTU.US	Peabody Energy Corporation	20190208	30.7	30.8033	29.4	29.73	1538726	27.2266	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190208	11.97	12.01	11.95	11.96	565134	9.7937	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190208	20.58	20.58	20.32	20.53	15327	17.0497	down	down	correct
BURL.US	Burlington Stores Inc	20190208	168.99	171.52	168.75	169.63	430500	169.63	up	up	correct
BV.US	BrightView Holdings Inc	20190208	13.13	13.29	12.31	12.75	915400	12.75	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190208	30.4	30.75	30.05	30.2	31200	29.8187	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190208	16.07	16.34	15.97	16.25	1341876	16.1616	up	up	correct
BWA.US	BorgWarner Inc	20190208	38.78	39.13	37.6	38.28	2408459	36.3358	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190208	11.1	11.12	11.05	11.08	54625	9.0392	down	down	correct
BWXT.US	BWX Technologies Inc	20190208	48.08	48.65	47.84	48.42	503100	46.4606	up	up	correct
BX.US	The Blackstone Group Inc	20190208	33.64	33.81	33.07	33.76	3430687	30.6029	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190208	28.78	29.52	28.61	29.36	74691	29.36	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190208	34.46	34.6	34.37	34.59	531180	27.41	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190208	12.92	12.9348	12.88	12.9	112808	10.7938	down	down	correct
BXP.US	Boston Properties Inc	20190208	131.81	132.63	131.42	132.4	505019	119.8084	up	up	correct
BY.US	Byline Bancorp Inc	20190208	18.76	18.99	18.6	18.68	33498	18.2267	down	down	correct
BYD.US	Boyd Gaming Corporation	20190208	26.95	27.21	26.01	26.62	1259506	26.3592	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190208	13.1	13.19	13.1	13.18	21188	11.5955	up	up	correct
BZH.US	Beazer Homes USA Inc	20190208	11.37	11.58	11.25	11.45	342467	11.45	up	up	correct
C.US	PN	20190208	26.27	26.36	26.13	26.17	203299	26.17	down	down	correct
CAAP.US	Corporación América Airports S.A	20190208	8.04	8.13	7.84	8.07	57207	8.07	up	up	correct
CABO.US	Cable One Inc	20190208	909.14	918.8	902.8	915	33108	898.8945	up	down	incorrect
CACI.US	CACI International Inc	20190208	174.69	175.64	173.18	175.53	193027	175.53	up	up	correct
CAE.US	CAE Inc	20190208	20.58	21.13	20.41	20.81	170813	20.4665	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190208	19.81	20.07	19.7	19.72	22637	16.1157	down	down	correct
CAG.US	Conagra Brands Inc	20190208	22.24	22.24	21.74	22.19	7840181	20.442	down	down	correct
CAH.US	Cardinal Health Inc	20190208	54.47	54.52	52.06	52.67	4727192	47.4226	down	down	correct
CAI.US	PB	20190208	25.1	25.1	25.05	25.0961	3247	20.065	down	up	incorrect
CAJ.US	Canon Inc	20190208	28.63	28.72	28.52	28.69	271787	25.7683	up	down	incorrect
CAL.US	Caleres Inc	20190208	28.26	28.58	28.12	28.36	298168	26.7014	up	down	incorrect
CALX.US	Calix Inc	20190208	7.5	7.66	7.4	7.4	952004	7.4	down	down	correct
CANG.US	Cango Inc	20190208	7.245	7.245	7.1524	7.1524	339	5.9082	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190208	16.89	17.02	16.5	16.66	67713	12.0209	down	down	correct
CARS.US	Cars.com Inc	20190208	26.25	26.47	25.71	26	843415	26	down	down	correct
CAT.US	Caterpillar Inc	20190208	127.48	128.6	126.55	128.6	3135042	120.3399	up	up	correct
CATO.US	The Cato Corporation	20190208	14.71	15.07	14.69	14.88	176039	12.9498	up	up	correct
CB.US	Chubb Limited	20190208	130.12	130.46	128.58	130.35	1883241	122.3788	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190208	25.27	25.28	24.69	25.09	486624	23.282	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190208	8.94	8.94	8.79	8.85	37585	7.2282	down	down	correct
CBL.US	PE	20190208	12.39	12.6	12.06	12.6	86746	12.6	up	up	correct
CBRE.US	CBRE Group Inc	20190208	45.4	46.43	45.4	46.39	1343520	46.39	up	down	incorrect
CBT.US	Cabot Corporation	20190208	42.63	43.12	42.08	42.77	374826	39.0011	up	up	correct
CBU.US	Community Bank System Inc	20190208	61.95	62.29	61.38	61.51	126360	57.0056	down	down	correct
CBX.US	NYSE LISTED TEST	20190208	1	1	1	1	0	1
CBZ.US	CBIZ Inc	20190208	19.98	20.34	19.98	20.26	178840	20.26	up	up	correct
CC.US	The Chemours Company	20190208	36.18	36.96	35.99	36.36	1372808	31.4674	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190208	118.07	118.63	117.45	118.37	2113537	107.6407	up	up	correct
CCJ.US	Cameco Corporation	20190208	12.67	12.72	12.28	12.34	2553559	12.1548	down	down	correct
CCK.US	Crown Holdings Inc	20190208	52.25	52.85	51.68	52.78	2792116	52.3733	up	up	correct
CCL.US	Carnival Corporation & plc	20190208	56.44	56.75	55.83	56.63	3609814	53.7531	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20190208	5.28	5.43	5.28	5.31	36171	5.31	up	up	correct
CCS.US	Century Communities Inc	20190208	22	22.98	21.65	22.93	1189567	22.792	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190208	28.51	28.59	28.04	28.21	274635	23.0715	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190208	43.52	44.93	43.06	44.91	633676	44.91	up	down	incorrect
CDE.US	Coeur Mining Inc	20190208	4.93	5.09	4.88	5.04	1980563	5.04	up	up	correct
CDR.US	PC	20190208	19.6476	19.73	19.49	19.58	11424	15.8692	down	down	correct
CE.US	Celanese Corporation	20190208	95.18	96.07	94.56	96.03	1213700	89.9336	up	down	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20190208	30.4329	30.47	30.33	30.47	2017	29.9435	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190208	24.65	24.66	24.51	24.51	4042	22.4491	down	down	correct
CEIX.US	CONSOL Energy Inc	20190208	34.21	34.28	32.81	33.23	244375	33.23	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190208	7.25	7.25	6.9	6.99	12953	6.0957	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190208	60.25	60.25	58.85	60	71600	44.8832	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190208	8.21	8.21	8	8.08	239763	53.1214	down	down	correct
CEPU.US	Central Puerto S.A	20190208	10.77	10.82	10.36	10.72	414083	10.4527	down	down	correct
CEQP.US	P	20190208	9.25	9.25	9.25	9.25	1600	6.9569
CF.US	CF Industries Holdings Inc	20190208	41.21	41.97	40.71	41.86	3097229	38.3081	up	up	correct
CFX.US	Colfax Corporation	20190208	24.24	24.42	23.84	24.14	854085	24.14	down	down	correct
CFXA.US	Colfax Corporation	20190208	113.31	113.63	112.435	113	30800	101.0176	down	down	correct
CGA.US	China Green Agriculture Inc	20190208	0.6252	0.6252	0.59	0.5991	51064	7.1892	down	up	incorrect
CGAU.US	Centerra Gold Inc	20190208	5.13	5.2	5.11	5.2	10400	5.006	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190208	33.43	34.3	33.401	34.15	150704	30.3556	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190208	62.68	63.34	62.3849	63.34	2084777	61.0812	up	up	correct
CHE.US	Chemed Corporation	20190208	301.11	302.77	297.08	302.44	142342	299.709	up	up	correct
CHGG.US	Chegg Inc	20190208	34.08	34.595	33.25	34.4	2835751	34.4	up	up	correct
CHH.US	Choice Hotels International Inc	20190208	80.01	80.08	79.21	79.39	261360	78.0401	down	down	correct
CHK.US	PD	20190208	52	52.3	51.2	51.25	6270	42.2109	down	down	correct
CHMI.US	PB	20190208	24.85	24.9	24.83	24.8989	174649	19.679	up	up	correct
CHN.US	The China Fund Inc	20190208	18.6	18.6	18.43	18.55	31653	10.6901	down	down	correct
CHRA.US	Charah Solutions Inc	20190208	6.78	7.13	6.77	6.77	55332	6.77	down	up	incorrect
CHS.US	Chico's FAS Inc	20190208	5.81	5.915	5.78	5.79	1082509	5.0944	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190208	35.02	35.04	34.88	35.04	75678	31.2436	up	up	correct
CI.US	Cigna Corporation	20190208	185.33	185.6	180.5	181.37	3036072	178.0796	down	down	correct
CIA.US	Citizens Inc	20190208	7.08	7.2	7.01	7.01	96782	7.01	down	down	correct
CIB.US	Bancolombia S.A	20190208	46.4	46.56	45.755	46.16	129906	42.6563	down	down	correct
CIEN.US	Ciena Corporation	20190208	37.14	37.98	37.0901	37.88	1325192	37.88	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190208	2.42	2.42	2.3982	2.42	42904	1.9324
CIG.US	Companhia Energética de Minas Gerais	20190208	3.54	3.63	3.45	3.59	4658767	2.9901	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190208	15.39	15.45	15.38	15.45	88894	13.0383	up	down	incorrect
CIM.US	PD	20190208	25.03	25.09	25	25.09	66215	19.0519	up	down	incorrect
CINR.US	Ciner Resources LP	20190208	24.61	25.08	24.1666	24.66	12459	21.7664	up	up	correct
CIO.US	PA	20190208	22.6	22.84	22.6	22.82	4096	18.9667	up	up	correct
CIR.US	CIRCOR International Inc	20190208	28.67	29.02	27.27	27.65	84397	27.65	down	down	correct
CIXX.US	CI Financial Corp	20190208	13.1283	13.1283	13.1283	13.1283	131	12.6665
CL.US	Colgate	20190208	64.92	65.69	64.75	65.69	3040096	61.5906	up	up	correct
CLB.US	Core Laboratories N.V	20190208	63.21	64.65	63.11	63.87	441468	61.3602	up	up	correct
CLF.US	Cleveland	20190208	11.2	12.26	11.2	11.83	39445609	10.3479	up	up	correct
CLH.US	Clean Harbors Inc	20190208	57.29	57.94	56.135	57.7	459089	57.7	up	up	correct
CLI.US	Mack	20190208	21	21.3	21	21.21	297588	19.9128	up	up	correct
CLPR.US	Clipper Realty Inc	20190208	12.9	12.98	12.36	12.45	20867	10.8316	down	down	correct
CLR.US	Continental Resources Inc	20190208	44.48	44.89	43.36	44.13	2272632	43.4476	down	down	correct
CLS.US	Celestica Inc	20190208	8.19	8.34	8.16	8.28	583934	8.28	up	up	correct
CLW.US	Clearwater Paper Corporation	20190208	32.83	33.04	32.34	33.01	51085	33.01	up	up	correct
CLX.US	The Clorox Company	20190208	152.65	155.76	152.65	155.66	833436	145.6484	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190208	83.5	83.99	82.79	83.66	289775	72.3011	up	up	correct
CMA.US	Comerica Incorporated	20190208	82.91	83.22	81.21	82.34	2171851	71.5328	down	down	correct
CMC.US	Commercial Metals Company	20190208	16.13	16.17	15.52	15.63	2656455	14.6919	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20190208	6.52	6.6998	6.41	6.65	145769	3.4819	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190208	582.41	592.214	578.6101	582.77	919537	582.77	up	up	correct
CMI.US	Cummins Inc	20190208	148.41	149.26	146.525	148.28	891161	136.6521	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190208	7.85	7.88	7.8	7.86	492452	6.2527	up	up	correct
CMP.US	Compass Minerals International Inc	20190208	51.5	52	50.68	51.89	228518	45.0574	up	down	incorrect
CMRE.US	PE	20190208	21.46	21.46	21.15	21.25	21496	16.6752	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190208	24.85	24.85	24.69	24.8005	13921	21.1402	down	up	incorrect
CMSC.US	CMS Energy Corp	20190208	25.07	25.3499	25.05	25.1872	25703	21.6724	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190208	4.5	4.57	4.5	4.51	47657	3.9246	up	up	correct
CNA.US	CNA Financial Corporation	20190208	46.38	46.73	45.98	46.53	219600	37.7081	up	up	correct
CNC.US	Centene Corporation	20190208	63.73	63.96	62.24	62.9	2606858	62.9	down	down	correct
CNHI.US	CNH Industrial N.V	20190208	10.18	10.33	10.18	10.32	2355711	9.7554	up	up	correct
CNI.US	Canadian National Railway Company	20190208	82.62	83.02	82.25	82.68	1843340	77.1939	up	up	correct
CNK.US	Cinemark Holdings Inc	20190208	38.29	38.91	38.24	38.59	1041100	36.6416	up	up	correct
CNMD.US	CONMED Corporation	20190208	69.92	70.27	69.27	69.3	128001	67.5955	down	down	correct
CNNE.US	Cannae Holdings Inc	20190208	20.87	21.42	20.8018	21.38	298542	21.38	up	up	correct
CNP.US	CenterPoint Energy Inc	20190208	30.81	30.88	30.47	30.85	4929259	27.9139	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190208	25.98	26.09	25.5	25.73	1840156	20.4951	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190208	8.19	8.3	7.905	8.14	532580	3.8962	down	down	correct
CNS.US	Cohen & Steers Inc	20190208	37.69	37.8	37.37	37.61	79875	32.8243	down	down	correct
CNX.US	CNX Resources Corporation	20190208	9.89	10.02	9.73	9.78	3758260	9.78	down	down	correct
CO.US	Global Cord Blood Corporation	20190208	6.56	6.71	6.44	6.45	44290	6.45	down	down	correct
COE.US	China Online Education Group	20190208	6.8	6.8	6.73	6.75	2629	6.75	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190208	23.69	23.95	23.47	23.95	3943607	22.6592	up	up	correct
COLD.US	Americold Realty Trust	20190208	29.01	29.21	28.84	29.04	942527	27.1738	up	up	correct
COO.US	The Cooper Companies Inc	20190208	271.77	276.16	271.235	276.07	214521	275.9518	up	up	correct
COP.US	ConocoPhillips	20190208	66.8	67.08	65.255	66.26	6554968	60.7119	down	down	correct
COR.US	CoreSite Realty Corporation	20190208	97.08	100.04	97.005	100.02	348202	88.743	up	up	correct
CORR.US	PA	20190208	25.1148	25.145	25.07	25.12	9986	19.4974	up	up	correct
COTY.US	Coty Inc	20190208	8.76	9.38	8.5	9.33	43495770	8.8328	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190208	199.97	201.7	199.55	200.35	1734015	37.1752	up	up	correct
CPA.US	Copa Holdings S.A	20190208	96.36	97.08	95.21	96.22	193800	92.8083	down	down	correct
CPB.US	Campbell Soup Company	20190208	34.06	34.4	34.06	34.29	1660544	31.4644	up	up	correct
CPE.US	Callon Petroleum Company	20190208	8.07	8.15	7.83	7.99	557689	79.9	down	down	correct
CPF.US	Central Pacific Financial Corp	20190208	29.27	29.41	29.03	29.14	81137	25.901	down	down	correct
CPG.US	Crescent Point Energy Corp	20190208	2.55	2.59	2.52	2.58	3330625	2.516	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190208	87.11	88.21	86.19	88.11	59674	83.6925	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190208	12.18	12.4	12	12.25	426772	10.7806	up	up	correct
CPRI.US	Capri Holdings Limited	20190208	47.32	47.35	46	46.03	3583600	46.03	down	down	correct
CPS.US	Cooper	20190208	71.68	72.11	69.23	69.85	137093	69.85	down	down	correct
CPT.US	Camden Property Trust	20190208	98.95	99.84	98.56	98.92	519773	90.2875	down	down	correct
CR.US	Crane Co	20190208	81.03	82.17	80.58	81.39	314483	76.3592	up	up	correct
CRD.US	B	20190208	10.09	10.1	9.67	9.69	13639	9.0319	down	up	incorrect
CRH.US	CRH plc	20190208	29.79	29.99	29.58	29.97	610811	27.6763	up	up	correct
CRI.US	Carter's Inc	20190208	85	85.8672	83.73	83.82	419288	80.4315	down	down	correct
CRK.US	Comstock Resources Inc	20190208	5.87	5.97	5.621	5.69	398887	5.69	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190208	124.77	125.55	124.23	125.43	230222	125.43	up	up	correct
CRM.US	salesforce.com inc	20190208	152.91	156.7	152.71	156.67	3018703	156.67	up	up	correct
CRS.US	Carpenter Technology Corporation	20190208	45.6	45.6	44.43	45.2	194218	42.1052	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190208	11.99	11.99	11.82	11.85	7226	9.0016	down	down	correct
CRY.US	CryoLife Inc	20190208	28.44	29.57	28.405	29.18	108949	29.18	up	up	correct
CS.US	Credit Suisse Group AG	20190208	11.63	11.7	11.5	11.7	4019456	11.026	up	down	incorrect
CSAN.US	W	20190208	42.54	43.3	42.42	43.12	788000	42.7346	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190208	120.16	125.1399	118.54	119.31	1485467	114.6482	down	down	correct
CSLT.US	Castlight Health Inc	20190208	2.97	3.18	2.9	3.17	356693	3.17	up	up	correct
CSR.US	PC	20190208	24.34	24.45	24.26	24.37	12690	20.8522	up	down	incorrect
CSTM.US	Constellium SE	20190208	8.66	8.81	8.64	8.81	588509	8.81	up	down	incorrect
CSU.US	Capital Senior Living Corporation	20190208	6.7201	6.7201	6.4201	6.6101	13295	93.0986	down	down	correct
CSV.US	Carriage Services Inc	20190208	19.15	19.15	18.55	18.74	79376	18.074	down	up	incorrect
CTA.US	PB	20190208	102.17	102.3445	100.6648	100.6648	841	89.7936	down	down	correct
CTBB.US	Qwest Corp. NT	20190208	20.91	21	20.81	20.92	94445	17.1783	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190208	21.8319	21.96	21.74	21.93	25976	17.9702	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190208	11.53	11.53	11.11	11.4	40260	11.4	down	down	correct
CTLT.US	Catalent Inc	20190208	39.13	39.735	38.79	39.71	602310	39.71	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190208	10.12	10.12	10.1	10.12	36507	10.12
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190208	9.44	9.44	9.24	9.33	22095	35.0386	down	down	correct
CTRA.US	Coterra Energy Inc	20190208	23.69	23.95	23.47	23.95	3943600	21.8125	up	down	incorrect
CTS.US	CTS Corporation	20190208	28.59	29.1	28.59	28.87	143180	28.3897	up	down	incorrect
CTT.US	CatchMark Timber Trust Inc	20190208	9.32	9.37	9.11	9.19	187018	7.8713	down	up	incorrect
CTZ.US	Qwest Corp. NT	20190208	21.34	21.34	21.16	21.3299	27159	18.9616	down	down	correct
CUBE.US	CubeSmart	20190208	31.27	31.56	31.17	31.34	1753712	28.1536	up	down	incorrect
CUBI.US	PF	20190208	24.95	25.13	24.95	25	8097	20.8374	up	down	incorrect
CUK.US	Carnival Corporation & plc	20190208	55.65	55.94	55.14	55.83	237952	52.8809	up	up	correct
CULP.US	Culp Inc	20190208	19.21	19.28	18.7801	19.05	25717	17.4501	down	down	correct
CURO.US	CURO Group Holdings Corp	20190208	10.73	10.78	10.31	10.77	219144	10.2455	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190208	9.24	9.28	9.155	9.25	660195	33.6181	up	up	correct
CVA.US	Covanta Holding Corporation	20190208	17.33	17.45	17.2	17.37	724775	15.2876	up	down	incorrect
CVEO.US	Civeo Corporation	20190208	2.33	2.41	2.26	2.36	526440	28.32	up	up	correct
CVI.US	CVR Energy Inc	20190208	31.9182	32.1319	31.3325	31.7915	414383	23.8958	down	down	correct
CVNA.US	Carvana Co	20190208	32.62	32.7548	31.56	32.18	1394560	32.18	down	down	correct
CVS.US	CVS Health Corporation	20190208	65.49	65.6954	64.3597	65.01	7753952	59.8695	down	up	incorrect
CVX.US	Chevron Corporation	20190208	117.74	117.89	115.92	117.58	5670965	101.6049	down	down	correct
CW.US	Curtiss	20190208	114.98	116.53	114.98	116.41	218348	114.3218	up	up	correct
CWEN.US	Clearway Energy Inc	20190208	14.42	14.69	14.39	14.43	1194760	12.6166	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20190208	14.24	14.48	14.17	14.17	199542	12.3008	down	down	correct
CWH.US	Camping World Holdings Inc	20190208	13.51	13.94	13.41	13.7	769942	11.6067	up	up	correct
CWK.US	Cushman & Wakefield plc	20190208	17.32	17.48	17.18	17.36	298477	17.36	up	down	incorrect
CWT.US	California Water Service Group	20190208	50.15	51.52	50.08	51.1	214107	48.8774	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190208	4.88	4.95	4.77	4.86	12167070	4.7377	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190208	4.98	5.04	4.98	5.01	58567	4.3488	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20190208	9.41	9.5	9.4	9.42	6185	8.1792	up	up	correct
CXP.US	Columbia Property Trust Inc	20190208	22.72	23.01	22.64	22.73	855975	17.6003	up	up	correct
CXW.US	CoreCivic Inc	20190208	20.09	20.3	20	20.28	354029	17.7667	up	up	correct
CYD.US	China Yuchai International Limited	20190208	15.74	15.88	15.594	15.81	28241	12.8529	up	up	correct
CYH.US	Community Health Systems Inc	20190208	4.03	4.05	3.53	3.7	2537742	3.7	down	down	correct
CZZ.US	Cosan Limited	20190208	10.9	10.96	10.765	10.95	572640	10.2747	up	up	correct
D.US	Dominion Energy Inc	20190208	72.61	73.07	72.35	73.05	4160889	64.5899	up	up	correct
DAC.US	Danaos Corporation	20190208	0.85	0.85	0.826	0.8261	3690	11.3135	down	down	correct
DAL.US	Delta Air Lines Inc	20190208	50.07	50.5299	49.92	50.47	4456551	48.7996	up	up	correct
DAN.US	Dana Incorporated	20190208	16.77	16.89	16.13	16.57	1464767	15.7984	down	down	correct
DAR.US	Darling Ingredients Inc	20190208	21.54	21.55	21.19	21.29	594164	21.29	down	down	correct
DAVA.US	Endava plc	20190208	24.09	24.27	24.09	24.11	783	24.11	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190208	8.2	8.22	8.04	8.19	7256207	8.0503	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190208	5.06	5.2	4.86	5.01	1151854	5.01	down	down	correct
DBI.US	Designer Brands Inc	20190208	26.13	26.6	25.98	26.15	702845	24.3589	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190208	19.5	19.6076	19.48	19.58	41723	15.7351	up	up	correct
DBRG.US	PJ	20190208	20.96	20.96	20.6772	20.7759	9661	17.0039	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190208	8.58	8.6135	8.56	8.61	43756	7.0004	up	up	correct
DCI.US	Donaldson Company Inc	20190208	47.6	48	46.99	47.76	586133	45.7546	up	up	correct
DCM.US	NTT DOCOMO INC	20190208	8820	8820	8820	8820	0	8820
DCO.US	Ducommun Incorporated	20190208	39.43	39.98	39.39	39.86	32897	39.86	up	up	correct
DCP.US	PC	20190208	24.35	24.4403	24.2801	24.4403	6340	18.6545	up	up	correct
DD.US	DuPont de Nemours Inc	20190208	51.69	52	50.83	51.71	7320384	69.945	up	up	correct
DDD.US	3D Systems Corporation	20190208	12.44	12.74	12.4218	12.73	790263	12.73	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190208	12.81	12.84	12.49	12.74	41058	9.8263	down	down	correct
DDS.US	Dillard's Inc	20190208	67.18	67.835	66.28	67.24	245911	65.3735	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190208	26.77	26.77	26.4	26.65	8855	21.645	down	down	correct
DE.US	Deere & Company	20190208	160.25	162.79	160.25	162.75	1628263	155.8445	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20190208	17.89	18.1	17.88	17.97	465814	15.5377	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190208	140.57	142.84	140.01	141.06	543309	141.06	up	up	correct
DEI.US	Douglas Emmett Inc	20190208	38.36	38.7	38.23	38.48	465012	35.1518	up	down	incorrect
DELL.US	Dell Technologies Inc	20190208	50.05	51.59	49.65	51.49	1793835	26.0973	up	up	correct
DEO.US	Diageo plc	20190208	154.32	155.03	153.89	154.97	841666	144.5686	up	down	incorrect
DESP.US	Despegar.com Corp	20190208	16.48	16.53	16.05	16.28	365132	16.28	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190208	9.49	9.5	9.43	9.48	62314	7.5206	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190208	15.61	15.76	15.435	15.49	70461	15.49	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190208	22.94	22.99	22.8	22.98	40452	18.7692	up	up	correct
DFS.US	Discover Financial Services	20190208	68.35	68.54	67.44	68.01	2204081	63.4474	down	down	correct
DG.US	Dollar General Corporation	20190208	29.18	29.2875	28.93	29.08	1416590	113.7368	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190208	89.51	89.72	87.4965	89.09	1076852	84.1884	down	up	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20190208	3.01	3.03	2.99	3.03	71225	2.3684	up	up	correct
DHI.US	D.R. Horton Inc	20190208	37.97	38.25	37.16	37.72	4938510	36.5867	down	down	correct
DHT.US	DHT Holdings Inc	20190208	3.85	3.94	3.83	3.9	1522140	2.9259	up	up	correct
DHX.US	DHI Group Inc	20190208	2.08	2.3	2.08	2.28	208695	2.28	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190208	17.55	17.5892	17.53	17.54	75289	14.5854	down	down	correct
DIN.US	Dine Brands Global Inc	20190208	80.58	82.27	79.68	80.55	215141	74.0316	down	down	correct
DIS.US	The Walt Disney Company	20190208	110.46	111.54	110.0641	111.51	6395482	110.1637	up	up	correct
DK.US	Delek US Holdings Inc	20190208	32.35	32.85	31.49	32.12	1032728	29.5347	down	down	correct
DKL.US	Delek Logistics Partners LP	20190208	28.15	28.28	27.76	28.1	57539	20.8113	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190208	35.71	36.09	35.14	35.31	1582055	31.3075	down	down	correct
DLB.US	Dolby Laboratories Inc	20190208	63.65	63.94	62.76	63.4	589900	61.22	down	down	correct
DLNG.US	PB	20190208	20.95	21.1	20.81	20.9	11486	15.0477	down	down	correct
DLX.US	Deluxe Corporation	20190208	48.28	48.8	47.93	48.27	324789	43.6609	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190208	12.59	12.79	12.55	12.79	81739	11.2007	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190208	21.28	21.28	21.0664	21.23	14951	16.0858	down	down	correct
DNOW.US	NOW Inc	20190208	13.23	13.36	13.025	13.25	825653	13.25	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190208	11.18	11.24	11.14	11.22	302309	9.2001	up	up	correct
DOC.US	Physicians Realty Trust	20190208	18.49	18.62	18.29	18.39	738706	15.8988	down	up	incorrect
DOOR.US	Masonite International Corporation	20190208	54.87	55.25	54	54.82	56152	54.82	down	down	correct
DOV.US	Dover Corporation	20190208	86.68	86.98	86.13	86.82	840396	82.4633	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190208	13.96	13.96	13.84	13.87	95757	10.2179	down	down	correct
DPZ.US	Domino's Pizza Inc	20190208	286.39	292.36	286.22	290.16	575395	282.5754	up	up	correct
DQ.US	Daqo New Energy Corp	20190208	32.06	32.42	30.12	31.35	1514555	6.27	down	down	correct
DRD.US	DRDGOLD Limited	20190208	2.29	2.29	2.23	2.27	46380	1.97	down	down	correct
DRE.US	Duke Realty Corporation	20190208	30.04	30.12	29.83	29.98	2160068	27.805	down	down	correct
DRI.US	Darden Restaurants Inc	20190208	109.03	109.95	108.43	109.41	856024	103.5133	up	up	correct
DRQ.US	Dril	20190208	35.49	35.79	34.99	35.79	515147	35.79	up	up	correct
DS.US	PD	20190208	25.05	25.815	25.01	25.3855	7106	21.8611	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20190208	19.7	19.7399	19.63	19.66	230268	14.6793	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190208	7.42	7.45	7.41	7.45	121265	6.4823	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20190208	10.4	10.43	10.4	10.43	92313	8.3703	up	down	incorrect
DSX.US	PB	20190208	23.25	23.25	22.6	22.6295	5483	18.0165	down	down	correct
DTE.US	DTE Energy Company	20190208	118.11	118.85	117.58	118.56	1183197	91.9763	up	down	incorrect
DTF.US	DTF Tax	20190208	13.04	13.09	13.04	13.0503	6442	11.8791	up	down	incorrect
DTLA.US	P	20190208	21.8452	21.8452	21.105	21.5	2745	21.5	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190208	24.78	24.78	24.6	24.68	100274	21.2278	down	down	correct
DTY.US	DTE Energy Company	20190208	26.02	26.2589	25.97	26.1	22554	22.0068	up	up	correct
DUKB.US	Duke Energy Corp	20190208	24.99	25.05	24.9468	25.04	148334	21.414	up	down	incorrect
DVA.US	DaVita Inc	20190208	56.75	56.75	55.152	56.13	1224865	56.13	down	down	correct
DVD.US	Dover Motorsports Inc	20190208	2.01	2.02	1.99	1.99	2798	1.7516	down	down	correct
DVN.US	Devon Energy Corporation	20190208	25.3	25.44	24.3	24.92	7077961	22.1807	down	down	correct
DXC.US	DXC Technology Company	20190208	66	69.37	65.94	69.21	5251942	66.5284	up	up	correct
DY.US	Dycom Industries Inc	20190208	58.24	58.7116	56.95	57.53	423320	57.53	down	up	incorrect
E.US	Eni S.p.A	20190208	32.98	33.14	32.74	33	84551	27.2323	up	up	correct
EAF.US	GrafTech International Ltd	20190208	13.92	14.04	12.99	13.15	2593202	12.571	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190208	24.34	24.5	24.34	24.5	17331	22.8087	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190208	11.64	11.69	11.535	11.67	29520	8.5025	up	down	incorrect
EAT.US	Brinker International Inc	20190208	43.86	44.455	43.27	44.03	1113949	41.9804	up	down	incorrect
EB.US	Eventbrite Inc	20190208	29.93	31.605	29.93	30.75	177484	30.75	up	down	incorrect
EBF.US	Ennis Inc	20190208	20.51	20.56	20.27	20.42	92537	17.9411	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190208	9.55	9.62	9.27	9.53	379125	8.288	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190208	61.6	62.94	61.1244	62.64	193280	62.64	up	up	correct
EC.US	Ecopetrol S.A	20190208	18.35	18.45	18.21	18.44	609637	14.909	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20190208	15.64	15.8899	15.4	15.83	146275	10.8758	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190208	26.0125	26.0125	25.8	25.84	452	20.6897	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190208	24.9	24.9799	24.7313	24.9028	8250	20.3511	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190208	25.1597	25.2215	25.1389	25.15	4294	21.9486	down	down	correct
ECL.US	Ecolab Inc	20190208	158.07	159.19	157.19	159.17	747205	154.7724	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190208	10.74	10.92	10.72	10.9	78078	10.9	up	up	correct
ECVT.US	Ecovyst Inc	20190208	15.13	15.23	15.0275	15.2	38307	10.8003	up	up	correct
ED.US	Consolidated Edison Inc	20190208	78.05	78.95	77.83	78.93	1755228	70.4216	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190208	6.73	6.7513	6.69	6.73	285172	5.3705
EDF.US	Stone Harbor Emerging Markets Income Fund	20190208	13.11	13.34	13.08	13.28	138144	9.2234	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190208	12.85	12.85	12.7105	12.85	32181	9.227
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190208	29.47	29.67	28.8401	29.58	50087	29.58	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190208	76.23	78	75.81	77.6	13079860	7.76	up	down	incorrect
EEA.US	The European Equity Fund Inc	20190208	8.25	8.2527	8.21	8.21	8653	7.5466	down	up	incorrect
EEX.US	Emerald Holding Inc	20190208	14.22	14.54	14.18	14.52	91292	14.0179	up	up	correct
EFL.US	Eaton Vance Floating	20190208	9.19	9.19	8.96	9.02	47520	7.7929	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190208	12.92	12.9338	12.85	12.92	239929	10.5877
EFT.US	Eaton Vance Floating	20190208	13.25	13.27	13.23	13.25	67885	10.9529
EFX.US	Equifax Inc	20190208	105.99	106.94	105.71	106.88	1184895	103.844	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190208	13.13	13.1816	13.1198	13.1593	14505	11.8625	up	up	correct
EGHT.US	8x8 Inc	20190208	18.33	18.91	18.33	18.79	966446	18.79	up	up	correct
EGO.US	Eldorado Gold Corporation	20190208	3.9	4.06	3.82	4.04	2852949	4.04	up	up	correct
EGP.US	EastGroup Properties Inc	20190208	106.52	107.85	106.46	107.58	137142	100.7393	up	up	correct
EGY.US	VAALCO Energy Inc	20190208	1.72	1.77	1.66	1.74	93759	1.74	up	up	correct
EHC.US	Encompass Health Corporation	20190208	67.5	68.42	63.67	65.1	1090831	62.2272	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190208	9.24	9.26	9.22	9.24	61001	7.2956
EHT.US	Eaton Vance 2021 Target Term Trust	20190208	9.55	9.56	9.48	9.56	52305	8.7535	up	up	correct
EIG.US	Employers Holdings Inc	20190208	43.71	44.095	43.46	43.82	66915	40.584	up	up	correct
EIX.US	Edison International	20190208	57.48	58.15	57.2	58.08	1461987	51.7321	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190208	152.31	154.71	151.51	154.71	2478158	151.0775	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190208	28.75	30.29	28.73	29.69	9957057	29.69	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190208	24.76	24.76	24.5774	24.73	9289	21.9479	down	down	correct
ELF.US	e.l.f. Beauty Inc	20190208	8.6275	9.28	8.6275	9.24	253214	9.24	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190208	9.08	9.17	8.97	9.15	542302	3.9551	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190208	109.27	110.48	109.12	110.46	719354	52.1106	up	up	correct
ELVT.US	Elevate Credit Inc	20190208	4.35	4.45	4.25	4.37	170350	4.37	up	up	correct
ELY.US	Callaway Golf Company	20190208	15.41	15.41	14.98	15.17	1997023	15.1173	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190208	13.56	13.6026	13.42	13.43	101897	10.4332	down	down	correct
EME.US	EMCOR Group Inc	20190208	64.62	65.01	63.975	64.79	199005	64.0066	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20190208	14.48	14.55	14.3615	14.55	21614	11.7192	up	up	correct
EMN.US	Eastman Chemical Company	20190208	78.32	79.424	77.5	79.1	1051446	71.7431	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190208	9.34	9.34	9.14	9.29	23387	34.99	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190208	24.36	24.54	24.3	24.3424	6895	22.1314	down	down	correct
EMR.US	Emerson Electric Co	20190208	66.02	66.81	65.7462	66.74	4531898	61.5153	up	up	correct
ENB.US	Enbridge Inc	20190208	36.9	36.9	35.85	36.1	4585316	29.5266	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190208	25.32	25.59	25.31	25.4821	51304	22.457	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190208	14.86	15.11	14.65	14.99	204488	10.7675	up	down	incorrect
ENIA.US	Enel Américas S.A	20190208	10.12	10.21	10.05	10.2	622975	8.8868	up	down	incorrect
ENIC.US	Enel Chile S.A	20190208	5.31	5.35	5.215	5.28	314748	4.3981	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190208	24.4	24.4	24.2862	24.2862	812	20.9405	down	down	correct
ENLC.US	EnLink Midstream LLC	20190208	10.43	10.49	10.09	10.36	1722479	7.5546	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190208	25.91	26.1685	25.9029	26	8221	23.405	up	up	correct
ENR.US	PA	20190208	99.4	101.24	99.15	101.24	71397	80.7616	up	up	correct
ENS.US	EnerSys	20190208	78.11	78.11	73.4	74.68	1175694	72.5314	down	down	correct
ENV.US	Envestnet Inc	20190208	53.45	54.25	53.42	53.9	122900	53.9	up	down	incorrect
ENVA.US	Enova International Inc	20190208	23.44	23.7761	22.85	23.39	344764	23.39	down	down	correct
ENZ.US	Enzo Biochem Inc	20190208	3.97	4.04	3.87	4.01	167017	4.01	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20190208	5.19	5.21	5.16	5.18	147247	3.8517	down	down	correct
EOG.US	EOG Resources Inc	20190208	92.67	93.27	89.94	92.5	3072991	85.0426	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190208	13.86	13.9194	13.85	13.85	62517	11.2887	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190208	16.87	17.02	16.8	16.97	124070	14.0462	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190208	20.49	20.76	20.49	20.76	23661	18.5113	up	up	correct
EP.US	PC	20190208	47.9	47.9	46.61	46.61	1389	46.61	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190208	22.61	22.78	22.32	22.58	191320	22.4541	down	down	correct
EPAM.US	EPAM Systems Inc	20190208	143.19	147.01	143.19	146.41	231218	146.41	up	up	correct
EPC.US	Edgewell Personal Care Company	20190208	42.16	42.665	40.73	42.34	1110106	41.5066	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190208	27.74	27.77	27.155	27.55	4404547	22.1117	down	up	incorrect
EPR.US	PG	20190208	23.0294	23.0294	22.85	22.85	14984	19.1208	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190208	16	16.18	15.92	16.04	123276	14.1636	up	up	correct
EQC.US	PD	20190208	26.257	26.4001	26.2063	26.3	4210	22.5516	up	up	correct
EQNR.US	Equinor ASA	20190208	22.59	22.66	22.325	22.6	1465326	19.9641	up	up	correct
EQR.US	Equity Residential	20190208	73.29	73.84	73.16	73.44	1695284	66.8447	up	up	correct
EQS.US	Equus Total Return Inc	20190208	1.9227	1.94	1.8922	1.8922	2548	1.8922	down	down	correct
EQT.US	EQT Corporation	20190208	17.79	18.01	17.56	17.79	3992885	17.5442
ERF.US	Enerplus Corporation	20190208	8.02	8.05	7.88	7.94	534227	7.4207	down	down	correct
ERJ.US	Embraer S.A	20190208	19.88	20.2	19.475	20.06	1077030	20.06	up	up	correct
ES.US	Eversource Energy	20190208	69.8	70.08	69.4	70.05	2071558	64.4814	up	down	incorrect
ESE.US	ESCO Technologies Inc	20190208	68.2	68.2	64.01	66.57	191675	65.8802	down	down	correct
ESGC.US	Eros STX Global Corporation	20190208	9.41	9.5601	9.35	9.41	159287	9.41
ESI.US	Element Solutions Inc	20190208	11.34	11.63	11.15	11.57	3400100	11.3966	up	up	correct
ESNT.US	Essent Group Ltd	20190208	41.29	41.985	40.08	41.46	806493	39.915	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190208	15.69	15.77	15.42	15.52	519353	14.5519	down	down	correct
ESS.US	Essex Property Trust Inc	20190208	275.99	278.32	275.94	278.07	344841	255.6346	up	up	correct
ESTC.US	Elastic N.V	20190208	84.87	87.3195	84.2201	87.02	174329	87.02	up	down	incorrect
ESTE.US	Earthstone Energy Inc	20190208	5.88	5.9	5.69	5.71	96412	5.71	down	down	correct
ETB.US	Eaton Vance Tax	20190208	14.64	14.71	14.63	14.64	44221	11.6796
ETD.US	Ethan Allen Interiors Inc	20190208	18.78	19.27	18.78	19.23	291200	16.0409	up	down	incorrect
ETG.US	Eaton Vance Tax	20190208	14.98	15	14.93	14.99	150341	12.0443	up	up	correct
ETI.US	P	20190208	13.8	13.8	13.65	13.7	4417087	7.5025	down	down	correct
ETJ.US	Eaton Vance Risk	20190208	8.65	8.7	8.64	8.68	318991	6.9494	up	up	correct
ETN.US	Eaton Corporation plc	20190208	75.86	76.09	75.12	75.83	1903422	69.5721	down	up	incorrect
ETO.US	Eaton Vance Tax	20190208	22.4	22.4	22.18	22.27	47981	17.6767	down	down	correct
ETR.US	Entergy Corporation	20190208	89.97	90.82	89.78	90.82	1089410	81.5241	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190208	19.29	19.39	18.73	18.96	1742838	14.1971	down	down	correct
ETV.US	Eaton Vance Tax	20190208	14.76	14.85	14.75	14.78	199472	11.3981	up	down	incorrect
ETW.US	Eaton Vance Tax	20190208	9.59	9.65	9.5755	9.61	399643	7.6325	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190208	19.535	19.64	19.46	19.61	35570	17.4687	up	up	correct
ETY.US	Eaton Vance Tax	20190208	11.01	11.05	10.95	11.03	355748	8.7541	up	up	correct
EURN.US	Euronav NV	20190208	7.65	7.68	7.58	7.64	207719	6.2729	down	down	correct
EVA.US	Enviva Partners LP	20190208	29.93	30.2153	29.75	29.8	32876	24.0111	down	down	correct
EVC.US	Entravision Communications Corporation	20190208	3.77	3.81	3.65	3.71	218368	3.1938	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190208	6.01	6.03	6	6.01	110685	5.0016
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190208	12.8355	12.8855	12.8355	12.8455	35568	10.2662	up	up	correct
EVH.US	Evolent Health Inc	20190208	16.92	17.12	16.78	16.88	614956	16.88	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190208	11.81	11.81	11.76	11.81	158297	10.4431
EVR.US	Evercore Inc	20190208	89.12	89.9	87.99	89.61	368546	82.6956	up	up	correct
EVRG.US	Evergy Inc	20190208	57.65	58.23	57.4283	58.1	1006181	52.466	up	up	correct
EVRI.US	Everi Holdings Inc	20190208	6.88	6.99	6.835	6.99	447346	6.99	up	down	incorrect
EVT.US	Eaton Vance Tax	20190208	21.17	21.18	21.0544	21.18	126830	17.0769	up	up	correct
EVTC.US	EVERTEC Inc	20190208	28.43	28.81	28.43	28.62	330514	28.1137	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190208	168.54	171.96	168.03	171.93	2708235	57.31	up	up	correct
EXD.US	Eaton Vance Tax	20190208	9.06	9.19	9.0351	9.12	43810	7.4572	up	up	correct
EXG.US	Eaton Vance Tax	20190208	7.83	7.9	7.8138	7.89	665090	6.3439	up	up	correct
EXK.US	Endeavour Silver Corp	20190208	2.21	2.25	2.21	2.24	361862	2.24	up	up	correct
EXP.US	Eagle Materials Inc	20190208	71.56	72.055	70.745	71.53	481366	70.73	down	down	correct
EXPR.US	Express Inc	20190208	5.17	5.32	5.155	5.2	1085304	5.2	up	down	incorrect
EXR.US	Extra Space Storage Inc	20190208	99.72	100.64	99.56	100.38	776711	91.2426	up	up	correct
EXTN.US	Exterran Corporation	20190208	16.6	16.6	16.21	16.49	112000	16.49	down	up	incorrect
FAF.US	First American Financial Corporation	20190208	50.27	50.98	50.03	50.88	531309	46.362	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190208	32.03	32.42	31.62	31.7	200985	31.1576	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190208	44.5	45.12	44.13	44.75	1938432	42.9789	up	up	correct
FBK.US	FB Financial Corporation	20190208	33.7	33.72	33.21	33.55	25322	32.5633	down	down	correct
FBP.US	First BanCorp	20190208	10.68	10.73	10.57	10.67	524788	9.9781	down	down	correct
FC.US	Franklin Covey Co	20190208	24.86	24.86	23.25	24.23	15408	24.23	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190208	13.65	13.71	13.53	13.63	232490	12.2934	down	down	correct
FCN.US	FTI Consulting Inc	20190208	68.23	68.72	68.16	68.4	130509	68.4	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190208	28.3	28.5699	28.22	28.44	218218	25.0398	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190208	25.63	25.63	25.46	25.46	300	21.2264	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190208	11.7	11.74	11.67	11.69	59881	9.0628	down	up	incorrect
FCX.US	Freeport	20190208	11.85	11.95	11.4	11.61	23718230	11.335	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190208	13.92	13.95	13.86	13.88	39573	11.1869	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190208	32.22	33.69	32.22	33.66	278243	32.5711	up	up	correct
FDS.US	FactSet Research Systems Inc	20190208	219.35	221.34	218.9801	221.34	167176	214.9374	up	up	correct
FDX.US	FedEx Corporation	20190208	180.04	180.18	173.77	177.24	2461409	170.0043	down	down	correct
FE.US	FirstEnergy Corp	20190208	39.18	39.55	39.13	39.49	4231211	35.2845	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190208	2.2	2.25	2.1745	2.18	3066	2.0815	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190208	11.22	11.22	11.0385	11.14	102274	8.4002	down	down	correct
FENG.US	Phoenix New Media Limited	20190208	3.34	3.45	3.32	3.45	111860	0.2328	up	down	incorrect
FERG.US	Ferguson plc	20190208	67	67	67	67	0	61.8871
FET.US	Forum Energy Technologies Inc	20190208	5.37	6.04	4.91	5.84	4120125	116.8	up	down	incorrect
FF.US	FutureFuel Corp	20190208	17.54	17.71	17.18	17.42	62615	10.4948	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190208	14.47	14.47	14.405	14.47	18682	11.6643
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190208	18.56	18.573	18.49	18.54	82808	15.1786	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190208	6.19	6.2	6.14	6.16	25044	4.6611	down	down	correct
FHI.US	Federated Hermes Inc	20190208	27.41	27.44	26.98	27.35	1011473	23.7459	down	down	correct
FICO.US	Fair Isaac Corporation	20190208	231.14	236.04	231.14	235.98	172994	235.98	up	down	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20190208	15.07	15.07	14.87	14.9726	35403	12.4557	down	down	correct
FINV.US	FinVolution Group	20190208	3.48	3.49	3.36	3.4	242300	2.9392	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190208	107.91	109.22	107.86	109	2602133	105.4232	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190208	8.795	8.82	8.7841	8.81	35870	8.1376	up	up	correct
FIX.US	Comfort Systems USA Inc	20190208	47.57	48.1	47.05	48.09	94835	46.9336	up	up	correct
FL.US	Foot Locker Inc	20190208	56.32	57.07	56.26	56.49	1445048	52.5722	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190208	18.72	18.854	18.69	18.81	21993	15.4081	up	up	correct
FLO.US	Flowers Foods Inc	20190208	20.37	20.37	19.455	19.83	2280856	17.8911	down	down	correct
FLOW.US	SPX FLOW Inc	20190208	31.49	31.73	30.635	31.07	235017	30.945	down	up	incorrect
FLR.US	Fluor Corporation	20190208	34.53	34.85	33.495	34.48	2371053	33.0994	down	down	correct
FLS.US	Flowserve Corporation	20190208	43.58	44.12	42.93	43.78	850009	41.2306	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190208	216.21	217.5	214.56	217.24	847267	217.24	up	up	correct
FMC.US	FMC Corporation	20190208	83.5	84.55	82.83	84.55	629992	69.6435	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190208	13.13	13.15	13.09	13.15	14112	11.5636	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190208	37.41	37.42	37.01	37.21	257541	35.2585	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190208	92.81	93.11	92.34	93.03	308658	87.9674	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190208	13.4315	13.4318	13.4097	13.4097	3090	11.6324	down	down	correct
FN.US	Fabrinet	20190208	51.44	51.94	50.55	51.35	448329	51.35	down	down	correct
FNB.US	PE	20190208	28.095	28.35	28.095	28.34	3282	23.7805	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20190208	32.46	32.945	31.89	32.32	558900	32.32	down	down	correct
FNF.US	Fidelity National Financial Inc	20190208	34.66	35.19	34.66	35.09	977456	31.632	up	up	correct
FNV.US	Franco	20190208	75.18	76.11	75.01	75.42	429487	73.5561	up	down	incorrect
FOE.US	Ferro Corporation	20190208	16.33	16.54	16.17	16.21	299939	16.21	down	down	correct
FOF.US	Cohen & Steers Closed	20190208	12.07	12.1727	12.01	12.13	66393	9.7304	up	down	incorrect
FOR.US	Forestar Group Inc	20190208	17.05	17.05	16.66	16.99	32892	16.99	down	down	correct
FPAC.US	U	20190208	9.82	9.82	9.8082	9.82	2100	8.4995
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190208	20.82	20.8285	20.63	20.77	118168	17.0797	down	down	correct
FPH.US	Five Point Holdings LLC	20190208	7.38	7.82	7.38	7.72	331851	7.72	up	down	incorrect
FPI.US	Farmland Partners Inc	20190208	5.5	5.53	5.38	5.52	193207	5.1425	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190208	8.67	8.67	8.53	8.61	58632	6.6436	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190208	33.43	33.82	33.33	33.46	407674	31.2881	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190208	12.66	12.675	12.59	12.62	210535	10.3148	down	down	correct
FRO.US	Frontline Ltd	20190208	4.99	5.01	4.88	4.9	308466	4.0141	down	down	correct
FRT.US	PC	20190208	23.85	23.9698	23.77	23.9698	9161	20.9096	up	up	correct
FSK.US	FS KKR Capital Corp	20190208	6.16	6.24	6.12	6.19	440923	17.0089	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190208	3.86	3.92	3.82	3.9	450856	3.9	up	up	correct
FSS.US	Federal Signal Corporation	20190208	21.2	21.335	20.92	20.98	115167	20.337	down	down	correct
FT.US	Franklin Universal Trust	20190208	6.63	6.67	6.63	6.67	83514	5.7029	up	down	incorrect
FTCH.US	Farfetch Limited	20190208	19.6	19.73	19.3804	19.49	426656	19.49	down	down	correct
FTI.US	TechnipFMC plc	20190208	21.2651	21.5932	21.1494	21.5642	4081886	15.3253	up	up	correct
FTK.US	Flotek Industries Inc	20190208	2.63	2.67	2.54	2.62	576143	2.62	down	down	correct
FTS.US	Fortis Inc	20190208	35.99	36.08	35.91	36.02	206607	32.3057	up	up	correct
FTV.US	Fortive Corporation	20190208	75.4	77.49	74.4	76.82	3042064	63.5413	up	up	correct
FUBO.US	fuboTV Inc	20190208	0.48	0.52	0.365	0.4125	95294	12.375	down	down	correct
FUL.US	H.B. Fuller Company	20190208	47.04	47.5	46.43	46.99	584577	45.3292	down	down	correct
FUN.US	Cedar Fair L.P	20190208	52.64	53.8	52.25	53.8	260306	49.1069	up	up	correct
G.US	Genpact Limited	20190208	33	33.99	32.5	32.74	1651600	31.9663	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190208	5.86	5.88	5.8045	5.82	453266	4.3781	down	down	correct
GAM.US	PB	20190208	26.22	26.24	26.22	26.24	201	21.9112	up	up	correct
GATX.US	GATX Corporation	20190208	73.25	74.18	72.52	72.88	205930	67.8278	down	down	correct
GB.US	Global Blue Group Holding AG	20190208	9.82	9.82	9.8082	9.82	2100	9.82
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190208	22.45	22.68	22.42	22.43	41867	18.6524	down	down	correct
GBL.US	GAMCO Investors Inc	20190208	20.79	20.79	20.29	20.41	4856	17.7203	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190208	40.9	41.26	40.06	40.6	278564	36.6212	down	down	correct
GCI.US	Gannett Co Inc	20190208	13.37	13.44	13.25	13.39	229303	11.0405	up	up	correct
GCO.US	Genesco Inc	20190208	43.99	44.805	42.92	43.11	266712	43.11	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190208	24.52	24.97	24.44	24.84	246897	24.84	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190208	5.06	5.06	5.03	5.06	10781	3.956
GD.US	General Dynamics Corporation	20190208	172.86	173.265	171.3	172.12	2255589	160.1195	down	down	correct
GDDY.US	GoDaddy Inc	20190208	69.11	69.95	68.93	69.5	1011260	69.5	up	up	correct
GDL.US	The GDL Fund	20190208	9.37	9.37	9.281	9.3662	14402	8.2001	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190208	16.26	16.37	16.23	16.33	38942	13.2935	up	up	correct
GDOT.US	Green Dot Corporation	20190208	72.1	72.81	71.81	72.53	338395	72.53	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190208	20.51	20.56	20.403	20.56	93719	17.1966	up	up	correct
GE.US	General Electric Company	20190208	10.007	10.097	9.5372	9.8071	14818689	74.5228	down	down	correct
GEF.US	Greif Inc	20190208	39.02	39.14	38.28	38.84	182633	34.287	down	down	correct
GEL.US	Genesis Energy L.P	20190208	20.17	20.36	19.81	19.95	444994	15.4702	down	down	correct
GEO.US	The GEO Group Inc	20190208	23.32	23.66	23.195	23.65	356552	18.2084	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190208	5.3	5.345	5.1701	5.27	259601	37.9971	down	up	incorrect
GES.US	Guess' Inc	20190208	20.87	21.05	20.44	20.5	802697	19.1434	down	down	correct
GF.US	The New Germany Fund Inc	20190208	13.25	13.25	13.07	13.21	72665	10.6738	down	down	correct
GFF.US	Griffon Corporation	20190208	16.45	16.59	16.3	16.4	289923	15.7279	down	down	correct
GFI.US	Gold Fields Limited	20190208	3.56	3.66	3.53	3.62	6653999	3.3863	up	up	correct
GGB.US	Gerdau S.A	20190208	4.04	4.11	4	4.07	8095621	3.5002	up	down	incorrect
GGG.US	Graco Inc	20190208	43.51	44.22	43.51	44.21	696565	42.7783	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190208	20.6	20.6	20.4	20.4	30614	15.1454	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190208	8	8.08	7.98	8	42949	5.8435
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190208	11.09	11.15	11.05	11.07	19310	9.4649	down	down	correct
GHC.US	Graham Holdings Company	20190208	665	665	659.63	664.84	12211	644.9981	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190208	11.38	11.57	11.08	11.35	30658	11.1013	down	down	correct
GHL.US	Greenhill & Co. Inc	20190208	25	25.09	24.37	24.9	257354	23.8928	down	down	correct
GHM.US	Graham Corporation	20190208	21.77	21.77	21.23	21.33	15877	19.6457	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190208	13.79	13.83	13.78	13.8	51500	10.78	up	up	correct
GIB.US	CGI Inc	20190208	66.44	67.27	66.39	67.26	213901	67.26	up	up	correct
GIC.US	Global Industrial Company	20190208	23.38	23.69	23.215	23.54	36137	20.404	up	up	correct
GIL.US	Gildan Activewear Inc	20190208	34.51	34.7	34.24	34.42	320347	33.1264	down	down	correct
GIM.US	Templeton Global Income Fund	20190208	6.41	6.41	6.34	6.36	165326	5.3766	down	down	correct
GIS.US	General Mills Inc	20190208	43.71	43.97	43.12	43.95	3361972	39.9393	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190208	9.288	9.288	9.288	9.288	500	7.6907
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190208	23.017	23.2724	23.017	23.2724	1845	21.5344	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190208	22	22	21.85	21.85	2200	19.8165	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190208	22.4827	22.7	22.48	22.628	4925	21.4207	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190208	20.3499	20.77	20.3495	20.7533	9583	19.5022	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190208	20.3	20.6564	20.3	20.6	5439	19.4805	up	down	incorrect
GKOS.US	Glaukos Corporation	20190208	65.59	66.97	64.5154	66.92	201278	66.92	up	up	correct
GLOB.US	Globant S.A	20190208	66.2	67.15	65.73	66.73	160033	66.73	up	up	correct
GLOG.US	PA	20190208	26.07	26.25	26	26.25	2905	20.6475	up	up	correct
GLOP.US	PC	20190208	23.52	23.85	23.33	23.36	7039	17.2381	down	down	correct
GLT.US	Glatfelter Corporation	20190208	13.32	13.37	13.15	13.35	193911	12.1078	up	down	incorrect
GLW.US	Corning Incorporated	20190208	32.96	33.39	32.86	33.39	4516994	30.7668	up	down	incorrect
GM.US	General Motors Company	20190208	38.5	38.71	38.01	38.7	8111500	36.6906	up	down	incorrect
GME.US	GameStop Corp	20190208	11.39	11.49	11.31	11.35	1801574	10.9775	down	down	correct
GMED.US	Globus Medical Inc	20190208	43.96	44.52	43.63	44.51	336590	44.51	up	up	correct
GMRE.US	PA	20190208	24.8235	24.9	24.8	24.9	7476	20.4304	up	up	correct
GMS.US	GMS Inc	20190208	19.12	19.35	18.76	18.83	228300	18.83	down	down	correct
GNE.US	PA	20190208	8.05	8.0732	7.81	7.81	1280	6.3865	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20190208	7.26	7.38	7.16	7.35	117534	6.6312	up	up	correct
GNRC.US	Generac Holdings Inc	20190208	49.45	50	49.145	49.99	401471	49.99	up	up	correct
GNT.US	PA	20190208	23.21	23.21	23.144	23.164	1773	20.3664	down	down	correct
GNW.US	Genworth Financial Inc	20190208	4.67	4.71	4.521	4.61	4234532	4.61	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20190208	19.71	19.7888	19.65	19.77	141171	14.5373	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190208	14.07	14.54	13.63	14.39	293921	14.3843	up	down	incorrect
GOLD.US	Barrick Gold Corporation	20190208	13.41	13.73	13.4	13.62	14309670	12.8419	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190208	23.14	23.27	22.85	23.14	107385	21.9192
GOOS.US	Canada Goose Holdings Inc	20190208	53.55	56.24	53.11	56.2	1820013	56.2	up	up	correct
GPC.US	Genuine Parts Company	20190208	102.39	102.92	102.39	102.84	1004659	93.8813	up	up	correct
GPI.US	Group 1 Automotive Inc	20190208	57.81	58.37	56.5	56.8	151289	55.2343	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190208	24.27	24.47	24.2	24.21	21838	21.2203	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20190208	12.22	12.28	12.09	12.18	2202284	11.4876	down	up	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20190208	7.7	7.7153	7.66	7.7	102699	6.1596
GPMT.US	Granite Point Mortgage Trust Inc	20190208	18.95	19.025	18.9	18.91	1143808	15.2016	down	down	correct
GPN.US	Global Payments Inc	20190208	112.14	114.92	112.14	114.9	1181104	113.6402	up	down	incorrect
GPRK.US	GeoPark Limited	20190208	17.6892	17.7789	17.3108	17.3904	306989	16.9935	down	down	correct
GPS.US	The Gap Inc	20190208	24.77	25.17	24.65	24.9	3972470	23.2816	up	up	correct
GPX.US	GP Strategies Corporation	20190208	15	15.06	14.86	15.04	19079	15.04	up	up	correct
GRC.US	The Gorman	20190208	33.32	33.66	32.72	33.04	34193	31.3699	down	down	correct
GRP.US	UN	20190208	45.19	45.2	44.958	45.2	39959	38.897	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20190208	9.99	10.03	9.88	10.03	25252	8.5839	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190208	191.72	192.62	188.2158	191.67	2757596	180.218	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190208	20.75	20.8941	20.58	20.8	59057	15.7641	up	up	correct
GSK.US	GlaxoSmithKline plc	20190208	40.8	41.21	40.72	41.09	3130139	35.1594	up	down	incorrect
GSL.US	PB	20190208	20.5	20.5	20.2	20.4499	785	15.3407	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190208	14.94	15.28	14.9139	15.1	290912	15.1	up	up	correct
GTLS.US	Chart Industries Inc	20190208	74.76	76.2	74	76.2	261870	76.2	up	up	correct
GTN.US	Gray Television Inc	20190208	16.16	16.29	16.06	16.17	520946	15.9293	up	down	incorrect
GTNA.US	Gray Television Inc	20190208	15.69	15.9	15.69	15.9	1762	15.8316	up	down	incorrect
GTS.US	Triple	20190208	20.07	20.14	19.58	19.98	67661	19.98	down	down	correct
GTY.US	Getty Realty Corp	20190208	33.53	33.7	33.1342	33.59	93514	28.8244	up	up	correct
GUT.US	The Gabelli Utility Trust	20190208	6.45	6.54	6.42	6.54	89653	5.2509	up	up	correct
GVA.US	Granite Construction Incorporated	20190208	41.86	42.67	41.4	42.17	369003	39.9783	up	up	correct
GWB.US	Great Western Bancorp Inc	20190208	35.61	35.82	34.97	35.09	393491	33.2197	down	down	correct
GWRE.US	Guidewire Software Inc	20190208	91.41	94.145	91.41	93.24	597998	93.24	up	down	incorrect
GWW.US	W.W. Grainger Inc	20190208	301.1	302.35	298.58	300.43	362108	286.3535	down	down	correct
GYC.US	Cabco Series 2004	20190208	21.22	21.32	20.8	20.84	344594	19.2533	down	down	correct
H.US	Hyatt Hotels Corporation	20190208	69.43	70.22	69.43	70.2	412500	69.3267	up	down	incorrect
HAE.US	Haemonetics Corporation	20190208	84.24	84.9814	82.28	83.25	742913	83.25	down	down	correct
HAL.US	Halliburton Company	20190208	30.23	30.44	29.4	29.7	9856128	27.9633	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190208	22.92	23.16	22.82	23.01	152737	20.5145	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190208	25.4	25.9528	24.08	25	23017	23.3994	down	down	correct
HBI.US	Hanesbrands Inc	20190208	18.63	18.93	17.64	17.84	12135270	15.8463	down	down	correct
HBM.US	Hudbay Minerals Inc	20190208	5.96	6.01	5.93	5.99	386848	5.9261	up	up	correct
HCA.US	HCA Healthcare Inc	20190208	139.91	140.43	138.1	139.53	996883	135.8701	down	up	incorrect
HCC.US	Warrior Met Coal Inc	20190208	27.32	27.53	26.99	27.08	472237	22.7318	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190208	890	900	890	890	2543	889.0701
HCHC.US	HC2 Holdings Inc	20190208	3.2	3.2186	3.1	3.16	183802	3.16	down	down	correct
HCI.US	HCI Group Inc	20190208	47.2	47.57	46.52	47.29	35709	43.2784	up	up	correct
HCXY.US	Hercules Capital Inc	20190208	24.45	24.55	24.4	24.441	12973	20.694	down	down	correct
HD.US	The Home Depot Inc	20190208	183.05	184.58	182.72	184.54	2792477	171.9149	up	down	incorrect
HDB.US	HDFC Bank Limited	20190208	100.45	101.05	100.02	100.29	383859	49.4342	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190208	37.65	38.14	37.65	37.98	256360	34.4493	up	up	correct
HEI.US	HEICO Corporation	20190208	87.14	88.4	86.48	88.3	184923	88.0146	up	up	correct
HEP.US	Holly Energy Partners L.P	20190208	28.77	28.77	28.445	28.66	99800	22.0795	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20190208	14.29	14.44	14.23	14.25	28652	11.0361	down	down	correct
HES.US	Hess Corporation	20190208	52.31	52.58	51.1	52.47	3398849	49.7817	up	up	correct
HESM.US	Hess Midstream LP	20190208	21.09	21.15	20.96	21.12	56284	16.7821	up	down	incorrect
HFC.US	HollyFrontier Corporation	20190208	54.36	55.2392	53.24	53.95	1617845	49.5409	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190208	29.57	29.82	29.275	29.47	776300	29.47	down	down	correct
HHC.US	The Howard Hughes Corporation	20190208	109.32	110.22	108.3	109.74	86038	109.74	up	up	correct
HI.US	Hillenbrand Inc	20190208	42.55	42.83	42.4	42.67	204577	39.5896	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190208	47.78	48.06	47.15	47.89	2208229	44.4633	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190208	209.38	210.34	207.25	209.26	311169	196.5335	down	up	incorrect
HIL.US	Hill International Inc	20190208	3.34	3.52	3.3	3.42	101100	3.42	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190208	4.71	4.72	4.69	4.71	235079	3.7837
HIW.US	Highwoods Properties Inc	20190208	46.32	46.66	46.22	46.48	497854	40.5284	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190208	6.38	6.39	6.35	6.36	173589	4.9281	down	down	correct
HL.US	PB	20190208	54.5854	54.5854	54.5854	54.5854	100	45.7253
HLF.US	Herbalife Nutrition Ltd	20190208	57.38	58.57	57.38	58.24	1379864	58.24	up	up	correct
HLI.US	Houlihan Lokey Inc	20190208	43.97	44.75	43.82	44.4	92565	41.488	up	up	correct
HLIO.US	Helios Technologies Inc.	20190208	33.94	34.08	32.85	33.19	286348	32.5077	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190208	74.07	74.725	73.48	73.91	2723464	73.3174	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190208	6.8	6.84	6.615	6.69	602149	6.69	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190208	26.7	26.805	26.4847	26.76	562806	24.5571	up	down	incorrect
HMLP.US	PA	20190208	24.95	25.1782	24.8223	24.9	18193	19.5167	down	up	incorrect
HMN.US	Horace Mann Educators Corporation	20190208	37.79	37.9699	37.09	37.73	242884	34.4849	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190208	2.18	2.2	2.12	2.14	4313142	2.0918	down	down	correct
HNGR.US	Hanger Inc	20190208	20.05	20.25	19.761	20.12	190825	20.12	up	up	correct
HNI.US	HNI Corporation	20190208	38.44	38.97	38.44	38.73	104786	34.8937	up	up	correct
HNP.US	Huaneng Power International Inc	20190208	24.62	24.81	24.6	24.72	16856	21.2638	up	up	correct
HOG.US	Harley	20190208	35.33	35.39	34.7564	35.25	1533096	32.7995	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190208	19.03	19.18	18.76	18.9	560245	17.4983	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190208	0.6365	0.6533	0.62	0.6354	12943	15.885	down	down	correct
HP.US	Helmerich & Payne Inc	20190208	55.49	55.83	54.51	55.44	885180	46.6757	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190208	15.66	15.925	15.62	15.92	7984709	14.3197	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190208	21.15	21.19	20.98	21.16	32856	17.1782	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190208	20.87	21.1	20.87	21.06	36612	17.2037	up	up	correct
HPQ.US	HP Inc	20190208	22.65	22.93	22.6	22.92	6870399	20.8129	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190208	18.1	18.14	18	18.14	47312	14.6913	up	up	correct
HQH.US	Tekla Healthcare Investors	20190208	20.6	20.68	20.42	20.66	118021	16.0009	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190208	17.01	17.26	17.01	17.23	41812	13.3869	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190208	32.51	32.79	32.42	32.59	333212	29.0209	up	up	correct
HRB.US	H&R Block Inc	20190208	23.79	24.03	23.79	23.91	2508989	20.5639	up	down	incorrect
HRC.US	Hill	20190208	101.42	102.66	100.9	102.61	350775	100.2191	up	up	correct
HRI.US	Herc Holdings Inc	20190208	37.76	38.2497	37.05	37.82	108848	37.7183	up	up	correct
HRL.US	Hormel Foods Corporation	20190208	42.27	42.955	42.27	42.94	3088579	40.5807	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190208	14.54	14.81	14.47	14.76	87775	13.7549	up	up	correct
HSBC.US	HSBC Holdings plc	20190208	41.6	41.75	41.46	41.75	973977	36.5997	up	up	correct
HSC.US	Harsco Corporation	20190208	20.3	20.39	19.71	20.29	298847	20.29	down	down	correct
HSY.US	The Hershey Company	20190208	106.81	108.51	106.46	108.42	1420728	101.7238	up	up	correct
HT.US	PE	20190208	21.28	21.53	21.201	21.52	67373	16.6768	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190208	28.38	28.55	28.27	28.42	970151	25.3074	up	down	incorrect
HTD.US	John Hancock Tax	20190208	23.6	23.75	23.52	23.69	79957	19.3939	up	up	correct
HTGC.US	Hercules Capital Inc	20190208	12.93	13.08	12.93	13.05	368302	9.6909	up	up	correct
HTH.US	Hilltop Holdings Inc	20190208	18.62	18.675	18.27	18.34	164859	17.4871	down	up	incorrect
HTY.US	John Hancock Investments	20190208	6.92	6.94	6.91	6.91	10725	5.152	down	down	correct
HUBB.US	Hubbell Incorporated	20190208	114.65	115.53	114.4	115.32	343097	107.1097	up	up	correct
HUBS.US	HubSpot Inc	20190208	158.65	165.48	158.5265	165.44	496412	165.44	up	up	correct
HUM.US	Humana Inc	20190208	303.65	303.84	297.66	298.89	697144	293.0788	down	down	correct
HUN.US	Huntsman Corporation	20190208	21.66	22.14	21.44	21.81	2686469	19.9832	up	up	correct
HUYA.US	HUYA Inc	20190208	18.5	19.48	18.3	19.2	1496917	19.2	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190208	20.44	20.54	20.245	20.38	36406	16.1821	down	up	incorrect
HWM.US	Howmet Aerospace Inc	20190208	18.1	18.2	16.66	17.1	9983061	17.0363	down	down	correct
HXL.US	Hexcel Corporation	20190208	69.35	70.08	68.9565	69.79	438172	69.1807	up	up	correct
HY.US	Hyster	20190208	68.84	70.44	68.04	69.31	26249	64.468	up	up	correct
HYB.US	The New America High Income Fund Inc	20190208	8.25	8.3	8.25	8.28	27156	6.6993	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190208	14.38	14.4	14.36	14.36	102594	11.533	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20190208	10.01	10.09	9.98	10.09	377625	7.9331	up	up	correct
HZN.US	Horizon Global Corporation	20190208	2.08	2.19	1.96	1.98	200670	1.98	down	up	incorrect
HZO.US	MarineMax Inc	20190208	18.1	18.28	17.77	17.92	434464	17.92	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190208	9.16	9.16	8.96	9.06	34663	7.1922	down	up	incorrect
IAG.US	IAMGOLD Corporation	20190208	3.52	3.56	3.45	3.49	4306022	3.49	down	up	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20190208	46.01	46.59	46	46.4	7892	43.8976	up	down	incorrect
IBM.US	International Business Machines Corporation	20190208	132.2211	133.5899	132.0712	133.5899	3250074	111.5343	up	up	correct
IBN.US	ICICI Bank Limited	20190208	9.84	9.85	9.745	9.79	5933089	9.7377	down	down	correct
IBP.US	Installed Building Products Inc	20190208	41.82	42.67	41.75	41.84	132339	41.4302	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190208	3.36	3.43	3.33	3.37	5242	67.4	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190208	75.13	76.2154	74.63	76.16	3863473	73.4213	up	up	correct
ICL.US	ICL Group Ltd	20190208	5.41	5.5	5.4	5.48	70238	4.6191	up	up	correct
IDA.US	IDACORP Inc	20190208	97.98	99.11	97.95	98.55	142118	91.305	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190208	12.23	12.26	12.1	12.15	70143	9.9162	down	down	correct
IDT.US	IDT Corporation	20190208	6.6	6.63	6.35	6.52	65681	6.52	down	down	correct
IEX.US	IDEX Corporation	20190208	137.34	140.07	137.34	140.02	403391	135.7046	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190208	141.54	142.27	140.165	141.77	652860	131.9073	up	up	correct
IFN.US	The India Fund Inc	20190208	20.81	20.81	20.52	20.6	51759	14.487	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190208	10.13	10.16	10.11	10.11	66020	7.9703	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190208	6.32	6.37	6.32	6.34	148786	5.0774	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190208	19.71	19.7311	19.54	19.55	17542	17.3165	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190208	7.07	7.1	7.02	7.08	459055	5.5518	up	up	correct
IGT.US	International Game Technology PLC	20190208	15.97	16.12	15.55	15.77	2065703	14.2911	down	down	correct
IHC.US	Independence Holding Company	20190208	36.37	36.89	36.25	36.48	3293	35.3323	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190208	8.13	8.17	8.04	8.06	61343	6.4254	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190208	58.08	58.21	57.9	58.21	48543	55.8008	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190208	10.2	10.2197	10.15	10.21	30744	8.4987	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190208	9.56	9.58	9.47	9.5	15328	7.9688	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190208	19.43	19.535	19.26	19.31	19923	18.5451	down	down	correct
IIIN.US	Insteel Industries Inc	20190208	21.28	21.28	20.65	20.89	125122	18.4314	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190208	14.44	14.56	14.4004	14.56	203308	12.6942	up	up	correct
IIPR.US	PA	20190208	28.95	28.95	28.88	28.9399	1566	23.8375	down	down	correct
IMAX.US	IMAX Corporation	20190208	20.53	21.01	20.52	20.97	208470	20.97	up	up	correct
INFO.US	IHS Markit Ltd	20190208	51.86	52.41	51.7361	52.41	1570591	51.5561	up	down	incorrect
INFY.US	Infosys Limited	20190208	10.83	10.89	10.81	10.86	4103323	10.1274	up	down	incorrect
ING.US	ING Groep N.V	20190208	12.22	12.24	12.06	12.2	3463662	10.8479	down	up	incorrect
INGR.US	Ingredion Incorporated	20190208	92.17	92.54	91.14	91.85	570056	84.5156	down	down	correct
INN.US	Summit Hotel Properties Inc	20190208	11.3	11.36	11.01	11.07	380660	10.2469	down	down	correct
INS.US	Intelligent Systems Corporation	20190208	20.28	21.75	20.28	21.25	65983	21.25	up	up	correct
INSI.US	Insight Select Income Fund	20190208	18.46	18.47	18.45	18.45	3101	15.4491	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190208	54.84	57.7375	54.84	57.47	235210	57.47	up	up	correct
INSW.US	PA	20190208	24.2179	24.402	24.215	24.402	4025	21.9735	up	down	incorrect
INT.US	World Fuel Services Corporation	20190208	24.63	24.94	23.9	23.99	498152	23.0242	down	down	correct
INVH.US	Invitation Homes Inc	20190208	22.62	22.845	22.5	22.82	2882976	21.4948	up	up	correct
IO.US	ION Geophysical Corporation	20190208	12.13	12.64	11.09	11.29	244434	11.29	down	down	correct
IP.US	International Paper Company	20190208	46.16	46.395	45.505	45.99	2243855	38.0662	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190208	21.82	22.11	21.775	22.11	4391662	19.4362	up	down	incorrect
IPI.US	Intrepid Potash Inc	20190208	3.09	3.17	3.06	3.12	28702	31.2	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190208	11.86	11.95	11.86	11.92	75653	10.3564	up	up	correct
IQV.US	IQVIA Holdings Inc	20190208	128.65	129.22	128.23	128.81	935367	128.81	up	up	correct
IR.US	Ingersoll Rand Inc	20190208	24.74	24.79	23.95	24.37	1073445	21.7708	down	down	correct
IRL.US	The New Ireland Fund Inc	20190208	8.86	8.86	8.82	8.84	10342	6.8315	down	down	correct
IRM.US	Iron Mountain Incorporated	20190208	36.45	36.72	36.35	36.51	1772395	29.3688	up	up	correct
IRT.US	Independence Realty Trust Inc	20190208	10.4	10.51	10.4	10.47	207647	9.1725	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20190208	13.82	13.85	13.79	13.85	109215	10.9099	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190208	25.37	25.4	25.31	25.38	13895	24.6376	up	up	correct
IT.US	Gartner Inc	20190208	138.08	139.22	137.52	138.74	634487	138.74	up	up	correct
ITCB.US	Itaú Corpbanca	20190208	15.4899	15.4899	14.6601	15.36	698	13.3485	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20190208	78.89	79.435	78.16	78.89	142082	78.89
ITT.US	ITT Inc	20190208	52.49	53.26	52.165	53.16	362255	51.5279	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190208	10.0127	10.0527	9.663	9.9328	29279260	7.0237	down	down	correct
ITW.US	Illinois Tool Works Inc	20190208	134.38	135.73	133.16	135.72	1739491	126.8174	up	up	correct
IVC.US	Invacare Corporation	20190208	4.85	5.07	4.75	5.05	390588	5.0034	up	up	correct
IVH.US	Ivy Funds	20190208	13.22	13.2564	13.18	13.25	71082	10.3123	up	down	incorrect
IVR.US	PC	20190208	23.95	24.02	23.95	23.99	10146	18.9581	up	down	incorrect
IVZ.US	Invesco Ltd	20190208	18.25	18.35	17.7	18	4319101	15.4184	down	down	correct
IX.US	ORIX Corporation	20190208	72.89	73.01	72.445	73.01	25830	65.9882	up	up	correct
J.US	Jacobs Engineering Group Inc	20190208	64.76	65.89	64.11	65.73	1716235	64.1854	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20190208	8.751	9.24	8.751	9.13	15514	9.13	up	up	correct
JBGS.US	JBG SMITH Properties	20190208	39.56	39.91	39.28	39.72	476128	36.8658	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190208	26.0401	26.16	26.0211	26.145	1991	22.181	up	up	correct
JBL.US	Jabil Inc	20190208	27.13	27.38	27	27.25	885783	26.5497	up	up	correct
JBT.US	John Bean Technologies Corporation	20190208	80.7	81.37	78.67	78.98	146120	78.1271	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190208	13.47	13.68	13.41	13.48	48687	10.6336	up	up	correct
JCI.US	Johnson Controls International plc	20190208	33.72	34.01	33.34	34	4308686	31.6877	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190208	9.48	9.48	9.41	9.41	42672	7.885	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190208	10.38	10.415	10.25	10.29	42735	8.2137	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190208	20.04	20.1206	19.58	19.85	5657049	17.0312	down	down	correct
JELD.US	JELD	20190208	16.81	17.17	16.645	17.03	680829	17.03	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190208	8.56	8.68	8.42	8.48	45299	7.282	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190208	6.73	6.73	6.62	6.69	30979	6.1911	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190208	9.75	9.78	9.7	9.74	131754	7.8736	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190208	15	15.01	14.97	15	27909	11.8799
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190208	10.3613	10.42	10.3613	10.42	3456	8.9408	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190208	9.6619	9.67	9.61	9.67	50442	8.71	up	up	correct
JHG.US	Janus Henderson Group plc	20190208	23.04	23.22	22.68	22.7	1110746	19.1782	down	down	correct
JHI.US	John Hancock Investors Trust	20190208	15.36	15.38	15.34	15.37	14625	12.1472	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190208	13.83	13.84	13.77	13.77	8642	11.8053	down	down	correct
JHX.US	James Hardie Industries plc	20190208	11.69	11.78	11.63	11.68	19878	11.0315	down	down	correct
JILL.US	J.Jill Inc	20190208	6.04	6.19	6.04	6.06	236940	20.5676	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190208	15.3	15.9599	15.15	15.7	530499	15.7	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190208	143.83	145.16	143.015	144.39	187928	143.3681	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190208	22.88	23.02	22.8713	23.02	9724	20.0038	up	down	incorrect
JMM.US	Nuveen Multi	20190208	7.0452	7.0452	7.02	7.02	3104	6.1072	down	down	correct
JMP.US	JMP Group LLC	20190208	4.4299	4.44	4.39	4.44	4416	4.1582	up	up	correct
JNJ.US	Johnson & Johnson	20190208	131.95	132.46	131.54	132.4	4436768	122.2803	up	down	incorrect
JNPR.US	Juniper Networks Inc	20190208	25.93	26.125	25.8	26.09	2705148	23.7318	up	up	correct
JOE.US	The St. Joe Company	20190208	15.64	15.67	15.38	15.52	90425	15.3808	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190208	8.65	8.65	8.54	8.54	30457	7.0454	down	down	correct
JP.US	Jupai Holdings Limited	20190208	3.93	3.93	3.85	3.86	36952	3.86	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190208	9.08	9.12	9.02	9.04	422359	7.3289	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190208	22.12	22.1327	21.9	22.01	75643	18.0939	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190208	8.76	8.9	8.73	8.9	507070	7.3069	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190208	22.83	22.99	22.4	22.4	12102	18.827	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190208	7.71	7.74	7.67	7.67	285729	5.3277	down	up	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20190208	15.5	15.5	15.4	15.43	64798	12.1445	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190208	9.73	9.7499	9.71	9.74	97659	7.8716	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190208	10.02	10.15	10.01	10.09	39562	7.9679	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190208	15.28	15.3082	15.15	15.24	47724	12.2644	down	down	correct
JT.US	Jianpu Technology Inc	20190208	6.24	6.27	5.93	6.04	211233	48.32	down	down	correct
JTA.US	Nuveen Tax	20190208	11.3	11.33	11.22	11.3	67051	9.1817
JTD.US	Nuveen Tax	20190208	15.37	15.38	15.2101	15.34	18885	12.3106	down	up	incorrect
JW.US	B	20190208	51.55	51.55	50.96	50.96	264	47.6961	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190208	51.55	51.55	50.96	50.96	264	46.8167	down	down	correct
JWN.US	Nordstrom Inc	20190208	46.22	46.3675	45.375	45.47	2343781	43.0237	down	down	correct
K.US	Kellogg Company	20190208	55.32	55.9	54.82	55.36	5316907	49.5414	up	up	correct
KAI.US	Kadant Inc	20190208	84.8	86.14	84.46	85.76	39264	83.7674	up	up	correct
KAMN.US	Kaman Corporation	20190208	57.95	58.675	57.33	58.66	118433	55.8532	up	down	incorrect
KAR.US	KAR Auction Services Inc	20190208	52.0037	52.8335	52.0037	52.8335	779618	19.156	up	up	correct
KB.US	KB Financial Group Inc	20190208	42.25	42.75	40.65	40.94	164953	37.7281	down	down	correct
KBH.US	KB Home	20190208	21.63	21.75	21.22	21.48	1439957	20.7577	down	down	correct
KBR.US	KBR Inc	20190208	17.12	17.44	16.83	17.42	1515408	16.7055	up	up	correct
KEN.US	Kenon Holdings Ltd	20190208	17.7554	17.97	17.7444	17.8872	1718	13.9482	up	up	correct
KEP.US	Korea Electric Power Corporation	20190208	14.9	15.04	14.9	15.03	356488	14.3469	up	up	correct
KEX.US	Kirby Corporation	20190208	72.89	74.12	72.64	73.92	442962	73.92	up	up	correct
KEYS.US	Keysight Technologies Inc	20190208	75.8	77.07	75.54	76.86	1897245	76.86	up	up	correct
KF.US	The Korea Fund Inc	20190208	30.31	30.4453	30.2	30.382	1360	23.4863	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20190208	2.3027	2.379	2.26	2.379	14046	2.379	up	up	correct
KFY.US	Korn Ferry	20190208	45.43	46.41	45.43	46.23	247558	44.8668	up	up	correct
KGC.US	Kinross Gold Corporation	20190208	3.33	3.4299	3.33	3.4	8601181	3.312	up	up	correct
KIM.US	PM	20190208	22	22.03	21.9586	21.99	16708	19.0743	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190208	15.19	15.3	15.17	15.3	56107	11.6092	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190208	32.62	33.5473	32.56	33.38	940904	32.297	up	up	correct
KLR.US	Kaleyra Inc	20190208	10.17	10.17	10.17	10.17	0	10.17
KMB.US	Kimberly	20190208	113.27	115.71	113.06	115.69	2204588	105.221	up	up	correct
KMI.US	Kinder Morgan Inc	20190208	17.91	18.02	17.77	18.02	8613331	15.1862	up	up	correct
KMPR.US	Kemper Corporation	20190208	75.62	76.255	74.85	75.43	275298	71.8964	down	down	correct
KMT.US	Kennametal Inc	20190208	36.45	36.78	35.62	36.77	726692	34.1759	up	up	correct
KMX.US	CarMax Inc	20190208	59.85	60.53	59.54	60.38	1206758	60.38	up	up	correct
KN.US	Knowles Corporation	20190208	15.39	16.24	15.39	16.03	1832356	16.03	up	up	correct
KNL.US	Knoll Inc	20190208	20.74	20.74	20.11	20.4	284351	19.1724	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190208	18.5	18.595	18.43	18.55	171701	13.376	up	up	correct
KNX.US	Knight	20190208	31.3	31.76	30.78	31.1	2103723	30.3912	down	down	correct
KO.US	The Coca	20190208	49.37	49.5	49.11	49.5	9813297	44.9743	up	up	correct
KODK.US	Eastman Kodak Company	20190208	2.83	3.08	2.79	2.84	350726	2.84	up	up	correct
KOF.US	Coca	20190208	63.5	63.68	62.37	62.72	57682	55.0044	down	down	correct
KOP.US	Koppers Holdings Inc	20190208	21.5	21.76	21.07	21.54	94221	21.54	up	up	correct
KOS.US	Kosmos Energy Ltd	20190208	5.05	5.18	5.05	5.11	4297300	4.8786	up	up	correct
KR.US	The Kroger Co	20190208	28.13	28.24	27.62	27.83	4411798	26.0894	down	up	incorrect
KRA.US	Kraton Corporation	20190208	27.41	27.87	26.74	27	103100	27	down	down	correct
KRC.US	Kilroy Realty Corporation	20190208	72.65	73.4	71.83	72.36	517726	66.708	down	down	correct
KRG.US	Kite Realty Group Trust	20190208	16.84	17.015	16.84	16.93	343917	14.5104	up	up	correct
KRO.US	Kronos Worldwide Inc	20190208	13.32	13.4	13.03	13.3	282133	11.2591	down	up	incorrect
KRP.US	Kimbell Royalty Partners LP	20190208	16.4497	17.16	16.4497	16.97	110778	12.9699	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190208	11.02	11.06	10.95	11	26533	9.5834	down	up	incorrect
KSS.US	Kohl's Corporation	20190208	66.27	66.36	64.55	64.86	3825705	58.4025	down	down	correct
KSU.US	P	20190208	27.3	27.3	26.75	26.75	460	24.4759	down	down	correct
KT.US	KT Corporation	20190208	13.52	13.82	13.5	13.82	650813	12.5881	up	up	correct
KTF.US	DWS Municipal Income Trust	20190208	10.85	10.91	10.82	10.83	58435	9.5055	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190208	30.1	30.1	30.1	30.1	300	24.9868
KTN.US	Credit	20190208	30.3653	30.3653	30	30.135	6246	25.7506	down	down	correct
KW.US	Kennedy	20190208	20.7	20.86	20.53	20.86	334462	18.3018	up	up	correct
KWR.US	Quaker Chemical Corporation	20190208	200.22	204.01	199.07	202.96	32935	198.5926	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190208	15.32	15.39	15.012	15.32	514973	11.2264
L.US	Loews Corporation	20190208	47.59	47.84	46.97	47.47	993082	46.7238	down	down	correct
LAC.US	Lithium Americas Corp	20190208	3.09	3.09	3.02	3.06	66815	3.06	down	down	correct
LAD.US	Lithia Motors Inc	20190208	84.97	86.015	83.66	84.32	220172	82.4757	down	down	correct
LADR.US	Ladder Capital Corp	20190208	17.48	17.62	17.45	17.57	431774	14.1007	up	up	correct
LAIX.US	LAIX Inc	20190208	11.8831	13	11.6	13	25081	13	up	up	correct
LAZ.US	Lazard Ltd	20190208	38.5	38.81	37.77	38.65	441800	34.1795	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20190208	15.39	15.5	15.145	15.32	516100	14.9315	down	down	correct
LC.US	LendingClub Corporation	20190208	3.27	3.44	3.27	3.38	259047	16.9	up	up	correct
LCI.US	Lannett Company Inc	20190208	8.45	9.0484	8.17	8.52	3749688	8.52	up	up	correct
LCII.US	LCI Industries	20190208	76.22	77.25	74.94	76.99	311235	71.2199	up	up	correct
LDOS.US	Leidos Holdings Inc	20190208	62.18	63.03	61.78	62.08	1077506	59.3024	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190208	23.44	23.7	23.44	23.67	48889	18.8998	up	up	correct
LEA.US	Lear Corporation	20190208	147.87	150.12	145.07	148	797069	141.8495	up	up	correct
LEAF.US	Leaf Group Ltd	20190208	7.88	7.95	7.71	7.8	18909	7.8	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20190208	43.71	44.16	43.06	43.45	924629	38.7457	down	down	correct
LEJU.US	Leju Holdings Limited	20190208	1.6523	1.69	1.6	1.67	13331	1.67	up	up	correct
LEN.US	Lennar Corporation	20190208	45.83	46.14	45.4648	46.03	2049771	45.0051	up	up	correct
LENB.US	Lennar Corporation	20190208	37.28	37.38	36.92	37.28	27788	36.3573
LEO.US	BNY Mellon Strategic Municipals Inc	20190208	7.71	7.77	7.69	7.75	160619	6.7059	up	up	correct
LFC.US	China Life Insurance Company Limited	20190208	12.11	12.22	12.085	12.19	246793	10.9189	up	down	incorrect
LGF.US	B	20190208	15.31	15.78	14.76	15.7	769176	15.7	up	down	incorrect
LGFA.US	Lions Gate Entertainment Corp	20190208	16.29	16.66	15.67	16.57	1207816	16.57	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190208	14.59	14.6428	14.5	14.56	29985	11.3814	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20190208	146.49	147	142.575	144.83	1094776	144.83	down	down	correct
LHX.US	L3Harris Technologies Inc	20190208	157.02	160.16	156.91	160.16	1489544	152.0192	up	down	incorrect
LII.US	Lennox International Inc	20190208	231.81	233.28	230.41	233.22	201328	225.634	up	down	incorrect
LIN.US	Linde plc	20190208	160.07	161.61	159.081	161.22	1557942	153.3113	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190208	0.7622	0.7833	0.73	0.73	106520	0.73	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190208	11.28	11.46	11.12	11.14	773016	11.14	down	down	correct
LLY.US	Eli Lilly and Company	20190208	117.73	121.43	117.45	119.6	16195395	112.9584	up	up	correct
LMT.US	Lockheed Martin Corporation	20190208	299.22	301.63	296.995	301.5	1021879	278.1376	up	up	correct
LNC.US	Lincoln National Corporation	20190208	58.31	59	57.19	58.32	2121041	53.4032	up	up	correct
LNN.US	Lindsay Corporation	20190208	86.07	87.21	85.34	87.21	93150	84.2077	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190208	11.9	12.03	11.71	12	116783	11.3185	up	up	correct
LOW.US	Lowe's Companies Inc	20190208	96.46	97.35	95.98	97.17	6217683	92.7712	up	up	correct
LPG.US	Dorian LPG Ltd	20190208	5.48	5.71	5.35	5.61	233391	5.1818	up	up	correct
LPI.US	Laredo Petroleum Inc	20190208	3.43	3.47	3.2	3.44	277847	68.8	up	up	correct
LPL.US	LG Display Co. Ltd	20190208	8.32	8.41	8.3	8.4	128840	8.4	up	up	correct
LPX.US	Louisiana	20190208	24.08	24.3	23.84	23.91	1224652	22.6441	down	down	correct
LRN.US	Stride Inc	20190208	30.91	31.37	30.9	31.18	158390	31.18	up	up	correct
LSI.US	Life Storage Inc	20190208	100.39	101.6	100.39	101.4	381975	61.0092	up	up	correct
LTC.US	LTC Properties Inc	20190208	47.31	47.68	47.05	47.66	153232	40.3306	up	up	correct
LTHM.US	Livent Corporation	20190208	12.54	12.72	12.4001	12.67	614895	12.67	up	up	correct
LUB.US	Luby's Inc	20190208	1.53	1.56	1.5	1.5	4165	0.9129	down	down	correct
LUMN.US	Lumen Technologies Inc	20190208	14.03	14.235	13.97	14.21	11214660	11.2737	up	up	correct
LUV.US	Southwest Airlines Co	20190208	56.97	57.65	56.81	57.65	3151414	56.6554	up	up	correct
LVS.US	Las Vegas Sands Corp	20190208	59.04	59.79	58.42	59.01	2328556	54.9958	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190208	70.29	70.62	70.01	70.62	1095280	68.1511	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190208	19.5	19.7	19.17	19.58	242050	18.1016	up	down	incorrect
LXP.US	PC	20190208	50.28	50.4508	50.28	50.4508	551	43.0199	up	up	correct
LXU.US	LSB Industries Inc	20190208	6.93	7.06	6.73	7.05	55804	5.4231	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20190208	84.22	85.46	83.76	84.58	2293314	73.7207	up	up	correct
LYG.US	Lloyds Banking Group plc	20190208	2.94	2.95	2.91	2.94	3780748	2.5043
LYV.US	Live Nation Entertainment Inc	20190208	53.15	54.33	53.15	54.2	764038	54.2	up	up	correct
LZB.US	La	20190208	29.26	29.5	28.87	29.15	419237	27.9022	down	down	correct
M.US	Macy's Inc	20190208	25.52	25.55	25.06	25.14	4391819	22.0074	down	down	correct
MA.US	Mastercard Incorporated	20190208	212	216.63	212	216.58	3248411	213.5493	up	up	correct
MAA.US	PI	20190208	61.7	61.94	61.32	61.32	447	50.3671	down	up	incorrect
MAC.US	The Macerich Company	20190208	42.44	43.58	42.44	43.24	2466171	34.97	up	up	correct
MAIN.US	Main Street Capital Corporation	20190208	36.85	37.21	36.71	37	195158	30.2396	up	up	correct
MAN.US	ManpowerGroup Inc	20190208	79.65	80.24	78.42	79.69	614295	73.9034	up	up	correct
MANU.US	Manchester United plc	20190208	19.12	19.38	19.0185	19.17	37466	18.5602	up	up	correct
MAS.US	Masco Corporation	20190208	35.73	35.98	35.205	35.9	7792045	34.569	up	up	correct
MATX.US	Matson Inc	20190208	32.34	32.55	31.66	32.04	110487	30.3274	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190208	10.36	10.48	10.33	10.46	139533	9.1453	up	down	incorrect
MAXR.US	Maxar Technologies Inc	20190208	5.92	6.2	5.78	5.8	902855	5.7472	down	down	correct
MBI.US	MBIA Inc	20190208	9.66	9.77	9.56	9.68	271869	9.68	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190208	7.86	7.94	7.44	7.61	7687535	5.3611	down	down	correct
MC.US	Moelis & Company	20190208	47.24	47.26	45.44	46.23	541529	34.3632	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190208	13.1	13.16	13.1	13.14	52593	11.6183	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190208	36.61	36.87	36.09	36.73	10226	36.73	up	up	correct
MCD.US	McDonald's Corporation	20190208	174.77	175.47	174.4	174.75	4051647	162.7521	down	down	correct
MCI.US	Barings Corporate Investors	20190208	15.22	15.49	15.22	15.49	39982	12.7477	up	up	correct
MCK.US	McKesson Corporation	20190208	130.15	130.58	127.54	128.49	1447183	124.4983	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190208	6.69	6.72	6.68	6.7	30748	4.8553	up	down	incorrect
MCO.US	Moody's Corporation	20190208	159.68	161.19	159.03	161.03	940765	156.9275	up	down	incorrect
MCR.US	MFS Charter Income Trust	20190208	7.71	7.74	7.7	7.74	60128	6.0524	up	up	correct
MCS.US	The Marcus Corporation	20190208	39.01	39.9	38.93	39.63	186594	38.6771	up	up	correct
MCY.US	Mercury General Corporation	20190208	53.2	53.65	52.95	53.41	450790	46.0699	up	up	correct
MD.US	MEDNAX Inc	20190208	35.94	36.11	34.44	35.09	1295103	35.09	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190208	28.75	28.947	28.0926	28.3426	621727	23.6843	down	down	correct
MDLQ.US	Medley LLC	20190208	20.3	20.3148	19.78	19.78	5763	14.0306	down	up	incorrect
MDLX.US	Medley Capital Corporation 6.87	20190208	18.8375	18.839	18.44	18.46	6992	12.7386	down	down	correct
MDP.US	Meredith Corporation	20190208	52.75	53.06	51.77	52.52	542533	48.8475	down	down	correct
MDT.US	Medtronic plc	20190208	88.43	89.51	88.17	89.01	3982248	83.3714	up	up	correct
MDU.US	MDU Resources Group Inc	20190208	25.71	25.85	25.6	25.84	707941	23.5805	up	up	correct
MED.US	Medifast Inc	20190208	126.48	129.595	125.5	129.3	236796	117.8522	up	down	incorrect
MEI.US	Methode Electronics Inc	20190208	25.91	26.31	25.58	26.09	225433	25.1489	up	down	incorrect
MER.US	PK	20190208	25.84	25.84	25.71	25.73	32700	22.7741	down	down	correct
MFC.US	Manulife Financial Corporation	20190208	15.77	15.96	15.515	15.68	1691494	13.5671	down	up	incorrect
MFG.US	Mizuho Financial Group Inc	20190208	3.09	3.1097	3.06	3.06	350856	2.7059	down	down	correct
MFGP.US	Micro Focus International plc	20190208	19.54	19.8	19.5	19.78	245825	12.6269	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190208	12.87	12.9	12.82	12.85	84242	11.3693	down	down	correct
MFM.US	MFS Municipal Income Trust	20190208	6.62	6.725	6.62	6.72	63789	5.8717	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190208	25.8	25.82	25.67	25.74	7146	22.2318	down	up	incorrect
MFV.US	MFS Special Value Trust	20190208	5.4481	5.4481	5.4251	5.4478	2722	4.1782	down	down	correct
MG.US	Mistras Group Inc	20190208	15.16	15.37	14.78	14.83	34799	14.83	down	up	incorrect
MGA.US	Magna International Inc	20190208	50.4	50.505	49.54	49.99	870807	46.0559	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190208	4.49	4.53	4.4776	4.53	32496	3.8561	up	up	correct
MGM.US	MGM Resorts International	20190208	28.64	28.98	28.47	28.97	4558307	28.2173	up	up	correct
MGP.US	MGM Growth Properties LLC	20190208	30.86	31.485	30.77	31.37	861787	26.2949	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190208	21.18	21.25	21.15	21.25	22724	17.6611	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190208	11.08	11.2	10.95	11.05	1287224	10.9887	down	down	correct
MH.US	PD	20190208	6.46	7.11	6.46	6.7	8603	6.7	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190208	15.41	15.48	15.36	15.36	37000	13.4109	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20190208	7.29	7.32	7.24	7.24	18274	6.5173	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190208	11.16	11.27	11.16	11.26	92474	9.8293	up	up	correct
MHK.US	Mohawk Industries Inc	20190208	136.14	136.82	132.09	135.78	3807538	135.78	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190208	14.51	14.69	14.25	14.52	10979	12.6373	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190208	12.42	12.46	12.42	12.46	15765	10.9797	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20190208	18.23	18.5	18.23	18.26	39458	13.9777	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190208	42.41	42.6	41.85	42.14	445500	2.2095	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190208	3.78	3.82	3.78	3.8	88375	3.0131	up	up	correct
MIXT.US	MiX Telematics Limited	20190208	17.3	17.42	17.01	17.33	51230	16.3137	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190208	13	13.05	13	13.01	41377	11.4363	up	up	correct
MKC.US	V	20190208	62.07	63.1	62.07	63.1	800	60.5817	up	up	correct
MKL.US	Markel Corporation	20190208	1011.96	1019.01	1001.25	1018.01	32616	1018.01	up	up	correct
MLI.US	Mueller Industries Inc	20190208	31.01	31.735	30.81	31.52	180685	30.2769	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190208	181.9	184.48	180.74	184.34	409376	179.7275	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190208	11.22	11.41	11	11.12	13423	11.12	down	down	correct
MLR.US	Miller Industries Inc	20190208	29.94	30.2	29.76	29.86	22733	27.988	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190208	89.19	89.95	88.87	89.92	1632917	85.8633	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190208	19.91	19.95	19.81	19.88	61216	17.2657	down	down	correct
MMI.US	Marcus & Millichap Inc	20190208	38.35	38.775	38.07	38.22	155588	38.22	down	down	correct
MMM.US	3M Company	20190208	199.22	199.85	197.9	199.82	1451833	180.6337	up	down	incorrect
MMP.US	Magellan Midstream Partners L.P	20190208	58.1	58.19	56.97	57.53	955899	45.5969	down	down	correct
MMS.US	Maximus Inc	20190208	70.15	71.11	69.55	69.89	432825	66.9577	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190208	5.64	5.67	5.6202	5.66	113745	4.5377	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190208	13.15	13.15	13.01	13.1	70192	11.5946	down	down	correct
MN.US	Manning & Napier Inc	20190208	2.18	2.26	2.1	2.24	37942	2.087	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190208	14.3	14.33	14.2409	14.33	11091	12.7221	up	up	correct
MNR.US	PC	20190208	24	24.231	24	24.14	19051	20.0727	up	up	correct
MO.US	Altria Group Inc	20190208	48.59	48.865	47.83	48.84	8577900	38.9613	up	up	correct
MOD.US	Modine Manufacturing Company	20190208	15.28	15.64	14.72	14.95	323116	14.95	down	down	correct
MODN.US	Model N Inc	20190208	16.6	16.98	16.6	16.78	168393	16.78	up	down	incorrect
MOG.US	A	20190208	89.75	91.02	89.68	90.59	73765	87.5677	up	up	correct
MOGU.US	MOGU Inc	20190208	18.2	18.2	17.2638	17.8	17053	17.8	down	up	incorrect
MOH.US	Molina Healthcare Inc	20190208	136.74	137.54	133.66	136.9	574013	136.9	up	up	correct
MOS.US	The Mosaic Company	20190208	31.04	31.44	30.65	31.19	4450421	30.3117	up	up	correct
MOV.US	Movado Group Inc	20190208	31.44	32.37	31.44	32	146329	30.0326	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190208	13.21	13.29	13.21	13.22	34465	11.6591	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190208	63.39	64.1012	61.92	62.72	8276518	54.8563	down	down	correct
MPLX.US	MPLX LP	20190208	33.17	33.4	32.16	32.75	1760795	23.4814	down	up	incorrect
MPV.US	Barings Participation Investors	20190208	15.3	15.65	15.3	15.65	16057	13.0747	up	up	correct
MPW.US	Medical Properties Trust Inc	20190208	18.29	18.47	18.18	18.46	2405149	15.7258	up	up	correct
MPX.US	Marine Products Corporation	20190208	13.62	13.92	13.525	13.72	47436	12.5394	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190208	11.99	12.05	11.9707	12.05	17806	10.5815	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190208	13.66	13.75	13.66	13.75	39745	12.0291	up	up	correct
MRC.US	MRC Global Inc	20190208	15.24	15.47	15.22	15.46	614562	15.46	up	up	correct
MRK.US	Merck & Co. Inc	20190208	76.6917	77.481	76.5118	77.4611	8842639	67.2947	up	up	correct
MRO.US	Marathon Oil Corporation	20190208	15.27	15.32	14.83	15.13	11329940	14.5497	down	down	correct
MSA.US	MSA Safety Incorporated	20190208	99.82	101.52	99.82	101.15	156038	97.2636	up	up	correct
MSB.US	Mesabi Trust	20190208	28.52	29.13	28.52	28.97	134498	22.4411	up	up	correct
MSC.US	Studio City International Holdings Limited	20190208	14.5025	14.5025	14.5	14.5	449	14.5	down	down	correct
MSCI.US	MSCI Inc	20190208	171.41	172.3	169.4	172.29	549091	167.7273	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190208	8.91	8.91	8.82	8.86	72816	7.5749	down	down	correct
MSGS.US	W	20190208	282	289.12	281.03	287.88	158883	286.0016	up	up	correct
MSI.US	Motorola Solutions Inc	20190208	129.94	136.78	128.8	135.37	4429326	129.3649	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190208	81.65	82.65	80.87	81.88	255768	65.9762	up	up	correct
MT.US	ArcelorMittal	20190208	22.02	22.11	21.735	21.98	4496555	21.5225	down	down	correct
MTB.US	M&T Bank Corporation	20190208	166	167.15	163.16	165.4	969279	150.8008	down	down	correct
MTD.US	Mettler	20190208	666.2	666.455	648.45	662.3	289761	662.3	down	down	correct
MTDR.US	Matador Resources Company	20190208	17.45	17.68	16.74	17.26	2808171	17.1928	down	down	correct
MTG.US	MGIC Investment Corporation	20190208	12.53	12.61	12.08	12.36	3559933	11.7126	down	down	correct
MTH.US	Meritage Homes Corporation	20190208	43.34	43.72	42.6	43	298833	43	down	down	correct
MTL.US	P	20190208	0.7391	0.7639	0.7391	0.7511	1965	0.7511	up	down	incorrect
MTN.US	Vail Resorts Inc	20190208	196.89	204.15	196.89	201.67	332791	192.1124	up	up	correct
MTOR.US	Meritor Inc	20190208	20.61	20.75	20.02	20.23	973056	20.23	down	down	correct
MTR.US	Mesa Royalty Trust	20190208	12.382	12.3992	12.2996	12.35	2348	10.3842	down	down	correct
MTRN.US	Materion Corporation	20190208	45.99	46.545	45.78	46.51	68932	45.5107	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190208	20.31	20.425	20.31	20.31	23143	18.7857
MTW.US	The Manitowoc Company Inc	20190208	16.78	16.99	15.57	15.7	1227108	15.7	down	up	incorrect
MTX.US	Minerals Technologies Inc	20190208	56.44	57.16	55.47	55.98	101546	55.4099	down	down	correct
MTZ.US	MasTec Inc	20190208	41.1	41.6	40.51	41.4	649627	41.4	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190208	14.02	14.12	14	14.12	46228	12.3455	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190208	12.82	12.92	12.82	12.91	48136	11.4376	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190208	12.02	12.11	12	12.08	55258	10.5999	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190208	5.2	5.21	5.14	5.19	668812	4.6953	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190208	13.73	13.81	13.73	13.78	13554	12.4726	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190208	13.13	13.25	13.08	13.25	135762	11.7591	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190208	13.1	13.14	13.08	13.13	62542	11.4044	up	down	incorrect
MUR.US	Murphy Oil Corporation	20190208	26.39	26.57	25.71	26.15	1785730	23.3532	down	down	correct
MUSA.US	Murphy USA Inc	20190208	76.23	77.46	75.49	75.7	352403	75.0248	down	up	incorrect
MUX.US	McEwen Mining Inc	20190208	1.77	1.81	1.75	1.78	1512624	1.7748	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20190208	8.8	8.87	8.79	8.81	70089	7.71	up	down	incorrect
MVO.US	MV Oil Trust	20190208	7.2	7.24	7.15	7.23	11525	5.1284	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190208	14.51	14.69	14.43	14.46	46387	12.613	down	down	correct
MWA.US	Mueller Water Products Inc	20190208	10.1	10.33	10.06	10.24	1516618	9.737	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20190208	6.83	6.94	6.71	6.81	125607	6.81	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190208	11.2	11.2	11.05	11.06	2498	11.06	down	down	correct
MXF.US	The Mexico Fund Inc	20190208	14.31	14.3469	14.27	14.32	16703	12.7448	up	up	correct
MXL.US	MaxLinear Inc	20190208	21.45	21.91	21.37	21.73	427882	21.73	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190208	13.16	13.27	13.16	13.25	80889	11.7514	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190208	13.66	13.88	13.66	13.83	78012	12.0493	up	up	correct
MYE.US	Myers Industries Inc	20190208	16.23	16.34	15.91	16.06	52320	14.5954	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190208	12.48	12.5	12.46	12.49	75169	11.0382	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190208	13.72	13.78	13.69	13.7	151745	11.8454	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190208	11.95	12.1	11.95	12.1	105471	10.6855	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190208	18.37	19.8563	17.98	19.57	376978	19.57	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190208	13.33	13.44	13.32	13.44	246629	12.6232	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20190208	13.25	13.28	13.23	13.27	269547	12.1516	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20190208	12.86	12.9	12.83	12.88	108233	11.8809	up	up	correct
NAT.US	Nordic American Tankers Limited	20190208	1.85	1.88	1.81	1.82	1529254	1.5253	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190208	12.33	12.33	12.23	12.23	9547	11.3536	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190208	19.98	20.0268	19.9369	19.97	103946	17.056	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190208	32.77	33.22	32.64	32.65	103350	30.4611	down	down	correct
NBR.US	Nabors Industries Ltd	20190208	2.93	2.97	2.72	2.76	241485	132.7165	down	down	correct
NC.US	NACCO Industries Inc	20190208	34.8972	35.18	34.8972	34.95	3273	32.4788	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20190208	9.39	9.45	9.3699	9.4003	64111	8.587	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190208	50.84	51.45	50.84	51.31	1324178	51.31	up	up	correct
NCR.US	NCR Corporation	20190208	26.76	27.32	26.23	26.42	2735858	26.42	down	down	correct
NCV.US	PA	20190208	24.527	24.527	24.31	24.343	17679	20.8962	down	down	correct
NCZ.US	PA	20190208	23.77	23.8002	23.65	23.74	11598	21.8746	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190208	9.28	9.5395	9.15	9.31	115606	60.9171	up	up	correct
NEA.US	Nuveen AMT	20190208	12.97	13.05	12.97	13.05	210473	11.969	up	up	correct
NEM.US	Newmont Corporation	20190208	33.86	33.98	33.51	33.84	4209199	30.804	down	down	correct
NEP.US	NextEra Energy Partners LP	20190208	40.79	41.21	40.36	40.75	176788	36.7989	down	down	correct
NETI.US	Eneti Inc	20190208	4.0754	4.1252	3.8761	4.1052	66857	36.7296	up	up	correct
NEU.US	NewMarket Corporation	20190208	427.29	433.51	421.9	433.47	52400	408.3349	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190208	13.66	13.705	13.65	13.66	43652	12.2878
NEW.US	Puxin Limited	20190208	6.2	6.4899	6.2	6.3	22388	6.3	up	up	correct
NEWR.US	New Relic Inc	20190208	100.16	103.2899	99.251	103.21	774738	103.21	up	down	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20190208	10.07	10.18	9.8	9.9	426777	9.9	down	down	correct
NEXA.US	Nexa Resources S.A	20190208	9.32	9.41	8.99	9.2	126155	7.8811	down	down	correct
NFG.US	National Fuel Gas Company	20190208	58.27	58.36	57.72	58.21	423149	52.4424	down	down	correct
NFH.US	WS	20190208	9.81	9.82	9.8	9.82	68900	8.2732	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190208	11.87	11.92	11.83	11.9	156934	9.5959	up	down	incorrect
NGG.US	National Grid plc	20190208	54.55	54.82	54.47	54.78	495667	46.5463	up	down	incorrect
NGL.US	PC	20190208	10.94	10.97	10.5926	10.87	975284	9.2567	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190208	17.84	18	17.5172	17.74	33386	17.74	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190208	15.3	15.68	12.85	13.53	761689	11.3572	down	down	correct
NGVT.US	Ingevity Corporation	20190208	91.69	92.5	90.9504	92.17	175925	92.17	up	up	correct
NHI.US	National Health Investors Inc	20190208	83.64	84.23	83.025	83.41	108563	70.3556	down	down	correct
NI.US	PB	20190208	26.48	26.48	26.3272	26.41	17160	22.0825	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190208	12.84	12.86	12.81	12.84	100133	11.9369
NIE.US	AllianzGI Equity & Convertible Income Fund	20190208	20.58	20.6997	20.55	20.69	63326	16.132	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190208	9.85	9.88	9.8407	9.87	43499	9.2918	up	up	correct
NINE.US	Nine Energy Service Inc	20190208	23.54	23.89	23.24	23.77	86445	23.77	up	up	correct
NIO.US	NIO Inc	20190208	8	8	7.28	7.67	21709346	7.67	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190208	12.75	12.79	12.75	12.7693	49856	12.0228	up	up	correct
NJR.US	New Jersey Resources Corporation	20190208	45.88	46.28	45.7	45.95	783372	41.496	up	up	correct
NKE.US	NIKE Inc	20190208	82.25	82.72	81.94	82.36	3786588	80.1251	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190208	11.29	11.35	11.29	11.32	10969	10.5232	up	up	correct
NKX.US	Nuveen California AMT	20190208	13.36	13.39	13.3	13.35	54113	12.3167	down	down	correct
NL.US	NL Industries Inc	20190208	3.64	3.94	3.64	3.72	11028	3.4446	up	up	correct
NLS.US	Nautilus Inc	20190208	7.35	7.48	7.26	7.42	410494	7.42	up	up	correct
NLSN.US	Nielsen Holdings plc	20190208	25.75	26.65	25.58	26.3	5681674	24.4378	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20190208	0.183	0.1986	0.1771	0.19	9101	1.9	up	down	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20190208	10.62	10.6525	10.61	10.63	11828	9.9022	up	up	correct
NMK.US	PC	20190208	93.66	93.66	93.66	93.66	25	83.3431
NMM.US	Navios Maritime Partners L.P	20190208	0.985	0.9951	0.92	0.9568	561829	12.4178	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20190208	6.1	6.3	5.92	6.2501	26600	6.2501	up	up	correct
NMR.US	Nomura Holdings Inc	20190208	3.83	3.83	3.76	3.79	276025	3.3795	down	up	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190208	12.74	12.8839	12.74	12.83	13048	11.8441	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190208	12.46	12.5162	12.46	12.5162	625	11.6708	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190208	12.69	12.75	12.68	12.74	128834	11.8007	up	down	incorrect
NNI.US	Nelnet Inc	20190208	51.76	52.2	51.43	51.69	41210	49.7794	down	down	correct
NNN.US	National Retail Properties Inc	20190208	52.89	53.38	52.89	53.18	1560868	46.6694	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190208	9.47	9.56	9.46	9.55	15073	5.5533	up	up	correct
NOA.US	North American Construction Group Ltd	20190208	9.81	9.98	9.7658	9.9	106106	9.5808	up	up	correct
NOAH.US	Noah Holdings Limited	20190208	46.38	47.54	45.9119	47.51	112484	47.51	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20190208	277.44	280.71	276.54	280.62	726464	268.0471	up	up	correct
NOK.US	Nokia Corporation	20190208	5.96	6.185	5.96	6.16	37475121	6.0325	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190208	12.4875	12.5	12.4875	12.5	1862	11.6483	up	up	correct
NOMD.US	Nomad Foods Limited	20190208	18.17	18.47	18.17	18.44	244774	18.44	up	down	incorrect
NOV.US	NOV Inc	20190208	28.4	28.5	27.735	28.35	6342907	27.8548	down	up	incorrect
NOW.US	ServiceNow Inc	20190208	225.4	228.79	222.67	228.56	1603787	228.56	up	up	correct
NP.US	Neenah Inc	20190208	68.11	68.545	67.5	68.53	140027	62.0142	up	down	incorrect
NPK.US	National Presto Industries Inc	20190208	121.35	123.89	120.22	123.89	23685	103.4401	up	up	correct
NPO.US	EnPro Industries Inc	20190208	64.4	65.0041	63.44	64.62	53456	61.694	up	down	incorrect
NPTN.US	NeoPhotonics Corporation	20190208	7.19	7.25	7.08	7.2	308728	7.2	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190208	12.14	12.21	12.14	12.2007	27946	11.3579	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190208	12.83	12.86	12.83	12.84	58258	11.7329	up	up	correct
NR.US	Newpark Resources Inc	20190208	9	9.58	8.9647	9.29	1402896	9.29	up	down	incorrect
NRG.US	NRG Energy Inc	20190208	41.33	41.985	41.14	41.83	2702593	38.989	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190208	20.64	21.14	20.5445	20.75	106970	15.7446	up	up	correct
NRK.US	Nuveen New York AMT	20190208	12.19	12.23	12.19	12.22	79475	11.5089	up	up	correct
NRP.US	Natural Resource Partners L.P	20190208	39.15	39.5181	38.5	38.51	32280	30.3357	down	down	correct
NRT.US	North European Oil Royalty Trust	20190208	7.14	7.2	7	7	33664	5.3685	down	down	correct
NS.US	PC	20190208	24.08	24.08	23.7484	23.945	11017	17.9506	down	down	correct
NSA.US	PA	20190208	28.89	29.32	28.89	29.13	310662	25.7329	up	up	correct
NSC.US	Norfolk Southern Corporation	20190208	169.07	171.57	168.89	171.46	2036966	163.2287	up	down	incorrect
NSCO.US	WS	20190208	10.12	10.12	10.1	10.12	36507	6.1799
NSL.US	Nuveen Senior Income Fund	20190208	5.75	5.76	5.73	5.74	112573	4.6129	down	down	correct
NSP.US	Insperity Inc	20190208	108.04	111.26	108.01	110.9	313618	103.368	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190208	35.02	35.29	34.56	34.64	144779	30.0476	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190208	13.88	13.8891	13.6	13.81	228503	107.6316	down	down	correct
NTP.US	Nam Tai Property Inc	20190208	8.96	9.04	8.8164	9.04	6959	9.04	up	up	correct
NTR.US	Nutrien Ltd	20190208	52.06	52.665	51.37	52.66	2450424	47.2956	up	up	correct
NTZ.US	Natuzzi S.p.A	20190208	1.15	1.15	1.15	1.15	382	5.75
NUE.US	Nucor Corporation	20190208	59.32	59.87	58.85	59.82	2795615	55.1566	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190208	14.15	14.17	14.1258	14.17	16779	13.1331	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190208	65.52	67.22	65.52	67.06	373746	60.593	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190208	9.6	9.62	9.55	9.61	270013	9.0016	up	up	correct
NUW.US	Nuveen AMT	20190208	15.86	15.95	15.7701	15.82	11631	14.7088	down	down	correct
NVG.US	Nuveen AMT	20190208	14.31	14.45	14.31	14.44	332660	13.0857	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20190208	10.03	10.07	10	10.01	62291	10.01	down	up	incorrect
NVR.US	NVR Inc	20190208	2613	2625	2565.09	2579.08	44168	2579.08	down	up	incorrect
NVRO.US	Nevro Corp	20190208	47.58	48.0278	46.8687	47	435465	47	down	down	correct
NVS.US	Novartis AG	20190208	87.0289	87.7048	86.9204	87.6703	1731775	70.5668	up	down	incorrect
NVT.US	nVent Electric plc	20190208	24.99	25.49	24.92	25.4	1068496	23.416	up	up	correct
NVTA.US	Invitae Corporation	20190208	13.3	13.92	13.22	13.89	805875	13.89	up	down	incorrect
NWG.US	NatWest Group plc	20190208	6.25	6.28	6.2093	6.27	713246	5.0758	up	up	correct
NWN.US	Northwest Natural Holding Company	20190208	61.23	62.08	60.83	61.94	74872	56.4599	up	up	correct
NX.US	Quanex Building Products Corporation	20190208	16.49	16.66	16.19	16.3	124010	15.4716	down	down	correct
NXC.US	Nuveen California Select Tax	20190208	13.84	13.98	13.84	13.85	8319	12.556	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190208	13.34	13.35	13.27	13.35	118109	12.2097	up	up	correct
NXN.US	Nuveen New York Select Tax	20190208	13.21	13.22	13.1474	13.1474	1512	11.9259	down	down	correct
NXP.US	Nuveen Select Tax	20190208	14.55	14.55	14.5	14.54	17986	13.1831	down	down	correct
NXQ.US	Nuveen Select Tax	20190208	13.82	13.86	13.75	13.86	40915	12.5655	up	down	incorrect
NXR.US	Nuveen Select Tax	20190208	14.66	14.68	14.6101	14.67	6792	13.3035	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190208	37.17	37.77	36.96	37.76	64200	34.6569	up	up	correct
NYCB.US	PU	20190208	47.62	47.75	46.51	46.51	3671	46.51	down	down	correct
NYT.US	The New York Times Company	20190208	30.37	31.38	30.25	31.36	3146894	30.847	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190208	14.1	14.19	14.1	14.18	290414	13.2323	up	up	correct
O.US	Realty Income Corporation	20190208	69.77	70.307	69.695	70.08	1661016	62.2287	up	up	correct
OAK.US	PB	20190208	24.59	24.61	24.44	24.6027	17055	20.44	up	down	incorrect
OC.US	Owens Corning	20190208	52.15	53.56	51.73	52	1131852	49.9813	down	up	incorrect
OCN.US	Ocwen Financial Corporation	20190208	1.75	1.83	1.74	1.81	345331	27.15	up	down	incorrect
ODC.US	Oil	20190208	27.12	27.1839	26.205	26.41	14593	24.153	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190208	25.24	26.07	25.13	26.04	281380	24.6636	up	up	correct
OFC.US	Corporate Office Properties Trust	20190208	25.31	25.77	25.02	25.47	876892	22.7036	up	up	correct
OFG.US	OFG Bancorp	20190208	19.92	19.93	19.64	19.68	118364	18.7883	down	up	incorrect
OGE.US	OGE Energy Corp	20190208	41.1	41.48	41.1	41.26	1390068	36.5152	up	up	correct
OGS.US	ONE Gas Inc	20190208	83.25	84.05	83.205	84.02	240474	77.4536	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190208	39.13	39.3601	38.94	39.18	1141421	31.7234	up	up	correct
OI.US	O	20190208	18.93	19.11	18.595	18.72	1247847	18.3957	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190208	7.66	7.67	7.62	7.6631	29428	6.6376	up	up	correct
OIBR.US	C	20190208	1.45	1.45	1.4	1.42	15691600	1.42	down	down	correct
OII.US	Oceaneering International Inc	20190208	15.01	15.27	14.6638	14.83	999073	14.83	down	down	correct
OIS.US	Oil States International Inc	20190208	16.87	17.13	16.28	16.6	339923	16.6	down	down	correct
OKE.US	ONEOK Inc	20190208	65.06	65.19	63.81	65.02	2271441	52.1809	down	down	correct
OLN.US	Olin Corporation	20190208	24.35	24.675	24.21	24.57	2018864	22.071	up	up	correct
OLP.US	One Liberty Properties Inc	20190208	27.73	28.12	27.545	27.79	19127	22.2257	up	up	correct
OMC.US	Omnicom Group Inc	20190208	74.38	74.72	73.72	74.7	2022243	66.6638	up	up	correct
OMF.US	OneMain Holdings Inc	20190208	29.68	30.08	29.46	30.06	842200	19.7781	up	up	correct
OMI.US	Owens & Minor Inc	20190208	7.57	7.57	7.1	7.32	882161	7.2935	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190208	7.84	8.34	7.84	7.94	75800	7.94	up	up	correct
ONTO.US	Onto Innovation Inc	20190208	28.65	29.81	28.65	29.06	241217	29.06	up	up	correct
OOMA.US	Ooma Inc	20190208	15.12	15.215	14.95	14.97	22319	14.97	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20190208	26.5	26.74	26.42	26.58	44596	24.0386	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190208	9.69	9.96	9.67	9.87	531284	9.4752	up	up	correct
ORA.US	Ormat Technologies Inc	20190208	57.09	57.63	56.73	57.02	80481	55.913	down	down	correct
ORAN.US	Orange S.A	20190208	15.01	15.08	14.95	15.07	354427	12.5112	up	up	correct
ORC.US	Orchid Island Capital Inc	20190208	6.99	6.99	6.9	6.94	302998	4.4825	down	down	correct
ORCL.US	Oracle Corporation	20190208	50.09	51.03	49.82	51.03	11535560	48.7509	up	up	correct
ORI.US	Old Republic International Corporation	20190208	20.54	20.625	20.24	20.52	1654792	15.5583	down	down	correct
ORN.US	Orion Group Holdings Inc	20190208	3.88	4	3.76	3.8	426039	3.8	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190208	1.79	1.82	1.79	1.82	166626	1.82	up	up	correct
OSK.US	Oshkosh Corporation	20190208	75.72	76.78	75.41	75.63	660567	72.4556	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190208	20.87	21.11	20.73	20.89	510600	19.285	up	up	correct
OVV.US	Ovintiv Inc	20190208	6.32	6.33	5.99	6.11	9248528	27.8786	down	down	correct
OXM.US	Oxford Industries Inc	20190208	76.94	77.76	76.12	76.74	131474	72.6895	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190208	64.6	64.98	63.3841	64.96	4651636	58.8198	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190208	90.28	91.77	88.14	88.42	47040	80.5811	down	down	correct
PACK.US	Ranpak Holdings Corp	20190208	10.08	10.08	10.08	10.08	18400	10.08
PAG.US	Penske Automotive Group Inc	20190208	43.2	44.1889	41.89	42.05	976671	39.5111	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190208	22.59	22.84	22.34	22.78	1333571	22.78	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190208	14.19	14.2391	14.07	14.07	18426	12.4964	down	down	correct
PAM.US	Pampa Energía S.A	20190208	36.27	37.18	35.99	37.09	238005	37.09	up	up	correct
PAR.US	PAR Technology Corporation	20190208	24.38	24.915	24.145	24.77	45186	24.4594	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190208	16.08	16.13	15.74	16.06	202685	16.06	down	down	correct
PAYC.US	Paycom Software Inc	20190208	166.77	176.2	165.98	175.96	962362	175.96	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20190208	73.51	74.05	72.66	73	407925	67.0897	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190208	35.67	35.67	35.19	35.55	522852	29.5688	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190208	24.89	24.89	24.71	24.73	3488	20.1841	down	up	incorrect
PBF.US	PBF Energy Inc	20190208	34.59	34.96	33.95	34.48	1388624	32.6964	down	up	incorrect
PBFX.US	PBF Logistics LP	20190208	21.76	21.89	21.55	21.86	36594	16.1791	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190208	27.02	27.73	26.98	27.51	472799	27.51	up	up	correct
PBI.US	Pitney Bowes Inc	20190208	6.97	7.1	6.87	6.89	3202471	6.1279	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190208	15.83	15.85	15.395	15.69	10686060	12.398	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190208	13.5	13.54	13.19	13.47	4805311	11.4973	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190208	6.8	6.96	6.6701	6.9	156774	5.7158	up	up	correct
PBY.US	Prospect Capital Corporation	20190208	24.498	24.6	23.84	24.37	14953	20.8682	down	up	incorrect
PCF.US	High Income Securities Fund	20190208	9.1	9.16	9.09	9.16	76032	7.0884	up	up	correct
PCG.US	PG&E Corporation	20190208	13.93	14.57	13.7103	14.2	6488278	14.2	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190208	22.78	22.85	22.73	22.83	371070	17.187	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190208	8.28	8.39	8.28	8.34	113901	7.2759	up	up	correct
PCM.US	PCM Fund Inc	20190208	10.57	10.77	10.55	10.72	34965	8.3491	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190208	15.84	15.9502	15.81	15.95	53769	12.7816	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190208	17.14	17.25	17.14	17.19	17612	15.8315	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190208	32.05	32.15	31.94	32.06	130934	24.3529	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190208	20.52	20.69	20.455	20.58	557625	17.9895	up	up	correct
PDS.US	Precision Drilling Corporation	20190208	2.01	2.0201	1.95	1.95	53215	39	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190208	16	16.05	15.92	16.01	47649	12.899	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190208	31.21	31.31	30.94	31.24	2287963	27.3616	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190208	55.64	55.89	55.26	55.88	3049943	50.4928	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190208	6.82	7.11	6.82	6.94	1769089	5.437	up	down	incorrect
PEN.US	Penumbra Inc	20190208	147.49	147.81	144.74	147.49	259166	147.49
PEO.US	Adams Natural Resources Fund Inc	20190208	16.08	16.08	15.8	15.93	53204	13.191	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190208	12.98	12.98	12.92	12.95	14178	10.8289	down	down	correct
PFE.US	Pfizer Inc	20190208	41.53	42.24	41.49	42.23	26091645	36.0323	up	up	correct
PFGC.US	Performance Food Group Company	20190208	38	38.37	37.82	38.24	899356	38.24	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20190208	11.31	11.33	11.25	11.31	114702	8.6512
PFN.US	PIMCO Income Strategy Fund II	20190208	10.16	10.21	10.09	10.2	188563	7.7981	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190208	11.75	11.8338	11.73	11.78	17513	9.7199	up	up	correct
PFS.US	Provident Financial Services Inc	20190208	27.59	27.7	27.35	27.43	278793	23.7232	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190208	21.6	22.8	21.49	22	325486	21.3592	up	up	correct
PG.US	The Procter & Gamble Company	20190208	97.01	97.72	96.7	97.71	7483220	91.1881	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190208	14.58	14.63	14.4401	14.54	53446	11.242	down	up	incorrect
PGR.US	The Progressive Corporation	20190208	67.3	68.37	67.21	68.36	2564102	61.5798	up	up	correct
PGRE.US	Paramount Group Inc	20190208	14.84	14.94	14.72	14.8	527964	13.4298	down	down	correct
PGTI.US	PGT Innovations Inc	20190208	16.89	17.03	16.75	16.94	244579	16.94	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190208	17.67	17.7599	17.6532	17.75	6637	14.1539	up	up	correct
PH.US	Parker	20190208	161.26	162.69	160.12	162.09	717742	154.7594	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20190208	10.31	10.35	10.24	10.27	70976	8.3707	down	down	correct
PHG.US	Koninklijke Philips N.V	20190208	38.16	38.595	38.05	38.57	536383	35.5025	up	up	correct
PHI.US	PLDT Inc	20190208	23.95	23.95	23.6	23.9	116183	19.6223	down	down	correct
PHK.US	PIMCO High Income Fund	20190208	8.6	8.65	8.55	8.62	470165	6.5367	up	up	correct
PHM.US	PulteGroup Inc	20190208	26.38	26.83	26.29	26.61	3460167	25.6365	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190208	8.78	8.79	8.72	8.79	96920	6.7029	up	up	correct
PHX.US	PHX Minerals Inc	20190208	15.91	15.91	15.6	15.6	23466	14.9134	down	down	correct
PII.US	Polaris Inc	20190208	83.6	84.5	82.36	82.94	534569	76.9472	down	up	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20190208	4.49	4.5	4.4743	4.5	43586	3.6122	up	up	correct
PIPR.US	Piper Sandler Companies	20190208	72.03	73.89	71.62	72.47	51100	65.0835	up	up	correct
PJT.US	PJT Partners Inc	20190208	42.47	43.82	42.47	43.78	119575	41.6692	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190208	29.66	29.95	29.42	29.48	1084189	25.9493	down	up	incorrect
PKD.US	Parker Drilling Company	20190208	0.135	0.135	0.13	0.13	32500	0.13	down	down	correct
PKE.US	Park Aerospace Corp	20190208	17.66	17.82	17.48	17.58	133333	15.3323	down	down	correct
PKG.US	Packaging Corporation of America	20190208	94.32	95.18	93.32	95.15	690863	86.8596	up	up	correct
PKI.US	PerkinElmer Inc	20190208	90.85	91.85	90.61	91.83	659034	91.1934	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190208	26.24	26.25	26.09	26.23	46410	20.2435	down	down	correct
PKX.US	POSCO	20190208	59.11	59.22	57.81	58.36	255500	53.5174	down	down	correct
PLAN.US	Anaplan Inc	20190208	30.6	32.08	29.9	31.76	515378	31.76	up	up	correct
PLD.US	Prologis Inc	20190208	70.04	70.89	69.91	70.83	2506300	65.8935	up	up	correct
PLNT.US	Planet Fitness Inc	20190208	57.13	57.5	56.8	57.36	731003	57.36	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190208	35.65	36.03	35.53	36.02	75047	33.0515	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20190208	15.78	16	15.6	16	7234	13.1799	up	up	correct
PM.US	Philip Morris International Inc	20190208	76.99	80.02	76.4	79.98	12070230	67.3078	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190208	13.36	13.45	13.31	13.36	36949	12.4806
PML.US	PIMCO Municipal Income Fund II	20190208	13.88	13.8891	13.8	13.83	158214	12.9459	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190208	7.13	7.26	7.13	7.19	77135	6.2401	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190208	11.8	11.86	11.8	11.82	84274	10.1701	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190208	21	21.33	20.82	21.32	793582	16.569	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190208	11.88	11.9	11.83	11.87	120047	10.8887	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190208	122.3	123.23	119.69	121.24	1471378	110.7162	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190208	12.97	13.006	12.8457	12.98	7511	11.97	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190208	11.66	11.7	11.6193	11.7	5210	11.0523	up	up	correct
PNM.US	PNM Resources Inc	20190208	42.59	43.09	42.4101	42.9	309840	39.9658	up	up	correct
PNR.US	Pentair plc	20190208	40.78	41.14	40.45	41	1127384	39.2126	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190208	88.9	89.5	88.79	89.38	658995	80.4294	up	up	correct
POLY.US	Plantronics Inc	20190208	45.3	45.92	43.855	44.11	634873	42.8904	down	up	incorrect
POR.US	Portland General Electric Company	20190208	48.56	49.27	48.51	49.27	561987	44.4543	up	up	correct
POST.US	Post Holdings Inc	20190208	96.28	98.15	95.94	98.05	524230	98.05	up	up	correct
PPG.US	PPG Industries Inc	20190208	104.46	104.86	103.3601	104.86	983778	99.7645	up	up	correct
PPL.US	PPL Corporation	20190208	30.88	31.31	30.86	31.29	3575197	26.5203	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20190208	5	5.0161	4.99	5.01	164663	3.9841	up	up	correct
PRA.US	ProAssurance Corporation	20190208	42.45	42.685	42.2	42.41	180765	39.8206	down	up	incorrect
PRG.US	PROG Holdings Inc	20190208	49.5521	50.1417	49.2524	49.8919	433444	42.0611	up	up	correct
PRGO.US	Perrigo Company plc	20190208	46.09	47.66	45.65	47.63	1545404	44.9645	up	up	correct
PRI.US	Primerica Inc	20190208	118	118.445	114.16	118.05	295925	113.8503	up	up	correct
PRLB.US	Proto Labs Inc	20190208	101.61	104.88	101.58	103.49	368189	103.49	up	up	correct
PRMW.US	Primo Water Corporation	20190208	15.48	15.62	15.415	15.48	541570	14.7413
PRO.US	PROS Holdings Inc	20190208	38.65	39.1	36.65	38.01	818634	38.01	down	down	correct
PRS.US	Prudential Financial Inc	20190208	24.72	24.83	24.54	24.8	98457	21.519	up	up	correct
PRT.US	PermRock Royalty Trust	20190208	8.4	8.41	8.13	8.13	42842	6.5781	down	down	correct
PRTY.US	Party City Holdco Inc	20190208	10.87	11.05	10.4	10.41	1241152	10.41	down	down	correct
PRU.US	Prudential Financial Inc	20190208	90.46	91.2	88.67	90.99	2540943	78.0959	up	up	correct
PSA.US	Public Storage	20190208	209.73	212.5	209.25	210.57	1148265	190.4481	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190208	26.7301	27.3551	26.6465	26.99	19229	21.4881	up	up	correct
PSO.US	Pearson plc	20190208	11.95	12.02	11.91	12.02	70208	11.0261	up	up	correct
PSTG.US	Pure Storage Inc	20190208	18.04	18.29	17.92	18.28	1782157	18.28	up	up	correct
PSX.US	Phillips 66	20190208	94.92	95.17	91.72	93.52	4248380	81.7969	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190208	49.53	50.02	48.25	49.15	282791	38.2585	down	down	correct
PTR.US	PetroChina Company Limited	20190208	63.22	63.42	62.59	63.37	30437	52.5272	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190208	16.74	16.75	16.5101	16.75	198549	13.0776	up	up	correct
PUK.US	Prudential plc	20190208	39.05	39.07	38.25	38.75	653928	30.6052	down	down	correct
PUKPRA.US	PUKPRA	20190208	26.34	26.49	26.17	26.245	9440	22.5984	down	down	correct
PUMP.US	ProPetro Holding Corp	20190208	16.79	16.92	16.575	16.91	909057	16.91	up	up	correct
PVG.US	Pretium Resources Inc	20190208	7.55	7.77	7.55	7.7	1133398	7.7	up	up	correct
PVH.US	PVH Corp	20190208	109.86	110.91	109.58	110.89	851091	110.5559	up	up	correct
PVL.US	Permianville Royalty Trust	20190208	2.38	2.43	2.38	2.42	19118	1.8816	up	down	incorrect
PWR.US	Quanta Services Inc	20190208	34.07	34.32	33.495	34.31	1119994	33.9382	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190208	136.34	136.73	132	135.71	1580964	126.4163	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190208	9.69	9.775	9.69	9.71	3773	8.9608	up	up	correct
PYS.US	PPlus Trust Series RRD	20190208	16.0501	16.4995	16.0501	16.49	6524	12.8126	up	down	incorrect
PYT.US	PPLUS Trust Series GSC	20190208	20.22	20.5	20.22	20.48	10028	18.5661	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190208	10.79	10.81	10.663	10.81	23803	9.9711	up	up	correct
PZN.US	Pzena Investment Management Inc	20190208	8.6	8.765	8.55	8.57	48318	7.2079	down	down	correct
QD.US	Qudian Inc	20190208	5	5	4.8338	4.96	923247	4.96	down	down	correct
QGEN.US	QIAGEN N.V	20190208	36.48	36.74	36.48	36.68	957653	36.68	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20190208	62.37	62.76	61.71	62.7	1999249	56.5689	up	up	correct
QTWO.US	Q2 Holdings Inc	20190208	62.44	63.31	62.29	62.9	412546	62.9	up	up	correct
QUOT.US	Quotient Technology Inc	20190208	9.56	9.635	9.4	9.44	993736	9.44	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190208	23.16	23.3521	22.98	23.1375	48437	19.4381	down	down	correct
R.US	Ryder System Inc	20190208	57.74	58.2	56.62	57.92	485348	51.0839	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20190208	21.02	21.22	21.02	21.19	117507	14.9547	up	up	correct
RACE.US	Ferrari N.V	20190208	123.2	124.32	122.78	124.28	396691	121.7114	up	up	correct
RAD.US	Rite Aid Corporation	20190208	0.7862	0.799	0.7659	0.7838	462202	15.676	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20190208	43.02	43.87	43.02	43.85	372432	43.85	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190208	36.25	36.43	36.02	36.3	228535	34.4711	up	up	correct
RBC.US	Regal Beloit Corporation	20190208	80.41	81.3	79.915	80.71	169998	77.8693	up	down	incorrect
RC.US	Ready Capital Corporation	20190208	15.67	15.86	15.66	15.86	139998	11.4587	up	down	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190208	25.32	25.51	25.3	25.45	6930	21.6451	up	up	correct
RCF.US	UN	20190208	56.85	57.6	56.2	56.5	472951	56.5	down	down	correct
RCI.US	Rogers Communications Inc	20190208	53.99	54.27	53.7	54.23	256487	47.849	up	up	correct
RCL.US	Royal Caribbean Group	20190208	114.33	115.77	112.81	114.84	2122519	110.9366	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190208	10	10.2	9.9	10.17	186303	7.9912	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190208	10.06	10.99	10.06	10.81	85638	10.81	up	up	correct
RDN.US	Radian Group Inc	20190208	19.59	19.78	18.92	19.56	2052063	18.5378	down	up	incorrect
RDS.US	B	20190208	64.34	64.65	64.0436	64.58	2458584	57.7811	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190208	39.08	39.1	38.49	38.8	259869	37.888	down	down	correct
RE.US	Everest Re Group Ltd	20190208	221.58	222.91	217.96	221.8	212492	205.7064	up	up	correct
RELX.US	RELX PLC	20190208	22.3	22.48	22.25	22.48	216020	20.841	up	up	correct
RENN.US	Renren Inc	20190208	1.61	1.64	1.6	1.6282	17796	4.8846	up	down	incorrect
RES.US	RPC Inc	20190208	10.54	10.58	10.335	10.39	1195915	10.338	down	down	correct
REV.US	Revlon Inc	20190208	25.51	25.98	24.87	25.38	51135	25.38	down	down	correct
REVG.US	REV Group Inc	20190208	8.33	8.41	8.22	8.33	284857	8.0602
REX.US	REX American Resources Corporation	20190208	71.105	72.12	71.105	71.37	13466	71.37	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190208	35.06	35.41	34.69	34.76	316459	33.0317	down	down	correct
REZI.US	Resideo Technologies Inc	20190208	24.05	24.4	24.01	24.27	997127	24.27	up	down	incorrect
RF.US	Regions Financial Corporation	20190208	15.48	15.57	15.24	15.44	12905879	13.7557	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190208	12.8	12.8	12.66	12.72	64695	10.2452	down	down	correct
RFL.US	Rafael Holdings Inc	20190208	15.77	16.97	15.77	16.6	24663	16.6	up	up	correct
RFP.US	Resolute Forest Products Inc	20190208	7.9	7.98	7.83	7.96	239732	7.3777	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190208	142.88	144	140.64	142.32	267059	133.5504	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190208	56.16	56.56	55.49	55.97	105958	48.4611	down	down	correct
RGS.US	Regis Corporation	20190208	18.36	18.78	18.28	18.4	785061	18.4	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190208	9.56	9.58	9.41	9.4635	87284	7.3178	down	down	correct
RH.US	RH	20190208	134.59	137.58	133.5	134.01	592696	134.01	down	up	incorrect
RHI.US	Robert Half International Inc	20190208	62.48	63.46	62.34	63.4	713753	59.6397	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190208	80.07	80.38	79.05	79.26	158365	74.0317	down	up	incorrect
RIG.US	Transocean Ltd	20190208	8.25	8.33	8.05	8.28	7745225	8.28	up	up	correct
RIO.US	Rio Tinto Group	20190208	56	56.3	55.57	56.03	5001925	41.4637	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190208	16.95	17	16.85	16.9	36151	11.4414	down	down	correct
RJF.US	Raymond James Financial Inc	20190208	80.13	80.59	78.78	80.43	636782	51.2126	up	up	correct
RL.US	Ralph Lauren Corporation	20190208	124.93	126.15	124.21	125.03	1474635	118.702	up	up	correct
RLGY.US	Realogy Holdings Corp	20190208	17.47	17.705	17.19	17.31	885773	16.7506	down	down	correct
RLI.US	RLI Corp	20190208	67.65	68	67.4555	67.87	114598	63.3607	up	up	correct
RLJ.US	RLJ Lodging Trust	20190208	18.53	18.64	18.3485	18.48	1119904	17.0297	down	down	correct
RM.US	Regional Management Corp	20190208	27.67	28.37	27.67	28.36	29931	27.5686	up	up	correct
RMD.US	ResMed Inc	20190208	96.66	97.1953	95.67	96.81	1538000	94.474	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190208	20.1	20.26	20.09	20.12	21028	17.0191	up	up	correct
RMT.US	Royce Micro	20190208	8.36	8.39	8.33	8.36	117023	6.635
RNG.US	RingCentral Inc	20190208	95.73	101.07	95.335	100.9	1260467	100.9	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190208	7.7	7.7	7.662	7.7	951	7.7
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190208	19.65	19.69	19.56	19.62	76707	16.1649	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190208	142.25	142.81	140.73	142.42	204380	138.8486	up	up	correct
ROG.US	Rogers Corporation	20190208	124.35	126.225	122.25	125.43	100483	125.43	up	down	incorrect
ROK.US	Rockwell Automation Inc	20190208	168.27	169.44	167.63	169.44	856429	159.9356	up	down	incorrect
ROL.US	Rollins Inc	20190208	37.38	37.86	37.31	37.86	1635816	24.5999	up	up	correct
ROP.US	Roper Technologies Inc	20190208	296.56	300.2199	294.81	300.16	326611	295.7592	up	up	correct
RPM.US	RPM International Inc	20190208	56.33	56.67	55.68	56.43	623470	53.4785	up	up	correct
RPT.US	RPT Realty	20190208	13.31	13.47	13.28	13.39	308929	11.676	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190208	12.14	12.19	12.05	12.11	291146	9.9112	down	up	incorrect
RRC.US	Range Resources Corporation	20190208	9.58	9.6851	9.23	9.44	14926020	9.3082	down	up	incorrect
RRD.US	R. R. Donnelley & Sons Company	20190208	5.47	5.63	5.41	5.61	423902	5.3454	up	up	correct
RRX.US	Regal Beloit Corporation	20190208	80.41	81.3	79.915	80.71	169998	77.8693	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190208	81.76	82.4658	80.95	82.06	258457	76.9312	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190208	22.26	22.26	22.26	22.26	0	16.9378
RSG.US	Republic Services Inc	20190208	77.35	77.35	75.03	76.68	2042012	72.9842	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190208	120.29	122.52	120.22	122.49	3941871	71.5666	up	up	correct
RVI.US	Retail Value Inc	20190208	5.871	5.871	5.8192	5.8371	276869	-18.117	down	down	correct
RVT.US	Royce Value Trust Inc	20190208	13.53	13.65	13.46	13.63	267365	10.6606	up	up	correct
RWT.US	Redwood Trust Inc	20190208	15.96	16.065	15.96	15.99	998230	12.9085	up	down	incorrect
RXN.US	Rexnord Corporation	20190208	25.85	26.0599	25.53	25.96	376680	25.5709	up	up	correct
RY.US	Royal Bank of Canada	20190208	76.18	76.44	75.49	76.06	525948	68.0911	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190208	14.36	14.54	14.22	14.36	358678	14.134
RYB.US	RYB Education Inc	20190208	7.8631	8.2	7.8631	8.11	92470	8.11	up	up	correct
RYI.US	Ryerson Holding Corporation	20190208	7.11	7.16	6.9	7.02	94342	6.9741	down	up	incorrect
RYN.US	Rayonier Inc	20190208	29.1	29.27	28.39	28.55	800606	25.6268	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190208	26.24	26.37	26.12	26.15	19942	21.9545	down	down	correct
SA.US	Seabridge Gold Inc	20190208	13.38	13.76	13.28	13.66	187171	13.66	up	up	correct
SAFE.US	Safehold Inc	20190208	18.02	18.2	18.02	18.09	8241	17.4022	up	up	correct
SAH.US	Sonic Automotive Inc	20190208	14.94	15.12	14.41	14.75	258317	14.1737	down	down	correct
SAIC.US	Science Applications International Corporation	20190208	70.25	71.43	70.1122	71.38	478792	67.9738	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20190208	29.74	30.75	29.6979	30.66	582577	30.66	up	up	correct
SAM.US	The Boston Beer Company Inc	20190208	259.47	264.56	257.53	264.08	153455	264.08	up	up	correct
SAN.US	Banco Santander S.A	20190208	4.52	4.54	4.47	4.53	8787781	4.2936	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190208	5.4	5.55	5.38	5.52	2139624	5.52	up	down	incorrect
SAP.US	SAP SE	20190208	103.91	104.44	103.53	104.03	724529	99.5366	up	up	correct
SAR.US	Saratoga Investment Corp	20190208	22.88	23.19	22.88	23.1	19696	18.8937	up	up	correct
SAVE.US	Spirit Airlines Inc	20190208	61.95	62.1299	60.6	61.44	920208	61.44	down	up	incorrect
SB.US	Safe Bulkers Inc	20190208	1.52	1.57	1.5	1.55	352970	1.55	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190208	210	211.93	208.7	210.43	51799020	210.43	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20190208	17.71	17.94	17.495	17.57	1483545	17.57	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190208	8.67	8.67	8.62	8.66	21839	7.9116	down	down	correct
SBOW.US	SilverBow Resources Inc	20190208	23.26	23.5362	22.39	22.4	18770	22.4	down	up	incorrect
SBR.US	Sabine Royalty Trust	20190208	42.72	42.7722	42.25	42.51	9348	34.0029	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190208	10.65	11.34	10.43	11.14	5647755	10.4011	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190208	4.12	4.355	4.02	4.3	14025110	3.8401	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190208	19.01	20.37	18.72	20.36	4251480	18.621	up	up	correct
SCCO.US	Southern Copper Corporation	20190208	32.43	32.75	32.08	32.54	980455	28.5989	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190208	12.34	12.57	12.2934	12.38	29498	8.891	up	up	correct
SCE.US	PL	20190208	19.05	20.1	19.04	20	464279	18.3807	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190208	44.84	45	43.88	44.76	6512073	42.8021	down	down	correct
SCI.US	Service Corporation International	20190208	43.33	44.1	43.33	43.9	918608	41.7867	up	up	correct
SCL.US	Stepan Company	20190208	85.79	87.2	85.29	86.9	58377	84.1614	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190208	14.46	14.5	14.4	14.47	66012	10.8626	up	up	correct
SCS.US	Steelcase Inc	20190208	16.64	16.78	16.56	16.74	204998	15.0103	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190208	13.28	13.41	13.01	13.21	38622	10.8155	down	up	incorrect
SCX.US	The L.S. Starrett Company	20190208	6.92	6.95	6.63	6.8	24249	6.8	down	down	correct
SD.US	SandRidge Energy Inc	20190208	8.13	8.15	7.815	8.01	267377	8.01	down	up	incorrect
SDRL.US	Seadrill Limited	20190208	69	70	68	68.6	97767	68.6	down	down	correct
SE.US	Sea Limited	20190208	14.75	15.2	14.51	15.1	2156134	15.1	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190208	26.21	26.69	25.97	26	600940	26	down	down	correct
SEE.US	Sealed Air Corporation	20190208	44.02	44.59	42.57	42.89	3560139	40.9397	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190208	15.8	15.8	14.88	15.29	748049	15.1308	down	up	incorrect
SF.US	Stifel Financial Corp	20190208	51.49	52.43	51.1	52.42	649320	33.8608	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190208	22.27	22.28	22.11	22.15	49418	20.5114	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190208	9.85	10.1	9.85	9.95	36165	9.1324	up	up	correct
SFL.US	SFL Corporation Ltd	20190208	12.14	12.21	12.0922	12.15	326196	9.1132	up	up	correct
SFUN.US	Fang Holdings Limited	20190208	1.47	1.52	1.4	1.5	721588	75	up	up	correct
SGU.US	Star Group L.P	20190208	9.49	9.56	9.3	9.37	79404	8.0702	down	down	correct
SHAK.US	Shake Shack Inc	20190208	50.55	51.32	50	50.84	319189	50.84	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190208	38.65	38.65	38.07	38.5	74845	35.423	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190208	47.9	48.04	47.45	47.78	19275	38.6914	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190208	19	19.1263	18.5	18.85	470689	13.5298	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190208	14.45	14.51	14.29	14.33	1619240	13.5232	down	down	correct
SHOP.US	Shopify Inc	20190208	170.22	176.99	169.6	175.95	979538	175.95	up	up	correct
SHW.US	The Sherwin	20190208	417.84	421.68	415.01	421.01	510454	136.7337	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190208	2.5	2.63	2.46	2.59	3157425	2.3206	up	up	correct
SIG.US	Signet Jewelers Limited	20190208	24.34	24.55	23.97	24.25	1283008	22.7904	down	down	correct
SII.US	Sprott Inc	20190208	1.851	1.86	1.82	1.83	17579	16.6036	down	down	correct
SITC.US	SITE Centers Corp	20190208	13.2	13.39	13.13	13.28	849123	11.8738	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190208	51.45	51.645	50.27	51	313662	51	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190208	61.75	63.29	61.75	63.21	912858	58.8334	up	up	correct
SJI.US	South Jersey Industries Inc	20190208	29.88	30.3	29.77	30.29	489816	26.5134	up	up	correct
SJM.US	The J. M. Smucker Company	20190208	103.34	103.97	102.425	103.61	799789	94.5077	up	up	correct
SJR.US	Shaw Communications Inc	20190208	20.35	20.555	20.32	20.55	290061	18.0155	up	down	incorrect
SJT.US	San Juan Basin Royalty Trust	20190208	4.35	4.3699	4.21	4.27	201953	3.4321	down	down	correct
SJW.US	SJW Group	20190208	59.62	60.03	58.57	59.92	91687	56.7848	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190208	25.59	25.74	25.48	25.65	519930	39.9753	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190208	22.39	22.56	22.24	22.37	603160	18.7809	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190208	32.6	32.95	31.34	31.91	14442980	31.91	down	up	incorrect
SKY.US	Skyline Champion Corporation	20190208	18.91	19.4	18.91	19.26	678512	19.26	up	up	correct
SLB.US	Schlumberger Limited	20190208	43.32	43.5	42.23	42.78	9173549	38.4517	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190208	13.43	13.62	13.02	13.07	1362083	12.5388	down	up	incorrect
SLF.US	Sun Life Financial Inc	20190208	35.65	35.87	35.35	35.68	461919	31.7237	up	up	correct
SLG.US	SL Green Realty Corp	20190208	92.952	93.912	91.842	92.232	564075	76.8119	down	down	correct
SM.US	SM Energy Company	20190208	17.36	17.487	16.45	16.76	4188267	16.3865	down	up	incorrect
SMAR.US	Smartsheet Inc	20190208	33.99	35.55	33.26	35.51	1024710	35.51	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190208	7.05	7.09	7	7.06	914777	6.1538	up	down	incorrect
SMG.US	The Scotts Miracle	20190208	76.22	77.1823	74.43	75.33	563843	69.5594	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190208	12.53	13.19	12.53	12.73	19406	12.73	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20190208	12.63	12.76	12.2747	12.59	287782	159.5214	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190208	8.83	8.83	8.62	8.78	75982	121.1456	down	down	correct
SMP.US	Standard Motor Products Inc	20190208	49.54	50.015	49.22	49.7	208885	47.2536	up	up	correct
SNA.US	Snap	20190208	151.08	154.48	150.98	153.08	1013699	141.6463	up	up	correct
SNAP.US	Snap Inc	20190208	8.37	9.19	8.3	9.1	55131767	9.1	up	up	correct
SNDR.US	Schneider National Inc	20190208	21.92	22.15	21.45	21.74	367607	19.2526	down	down	correct
SNN.US	Smith & Nephew plc	20190208	39.87	40.19	39.755	40.19	878927	37.8908	up	down	incorrect
SNP.US	China Petroleum & Chemical Corporation	20190208	83.73	83.82	82.84	83.68	138508	64.8547	down	down	correct
SNV.US	Synovus Financial Corp	20190208	37.16	37.39	36.79	37.33	2099876	33.086	up	down	incorrect
SNX.US	TD SYNNEX	20190208	97.83	98.5	96.58	97.94	255694	47.9443	up	up	correct
SO.US	The Southern Company	20190208	49	49.13	48.72	49.12	4033060	43.2088	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190208	14.17	14.32	13.62	13.68	542152	11.9019	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190208	23.91	24.2	23.91	24.18	64319	20.7919	up	down	incorrect
SOL.US	ReneSola Ltd	20190208	1.72	1.741	1.66	1.68	21782	1.68	down	down	correct
SON.US	Sonoco Products Company	20190208	58.55	59.02	58.18	58.7	559621	53.62	up	up	correct
SONY.US	Sony Group Corporation	20190208	44.4	44.5	43.67	44.29	2078453	43.6633	down	down	correct
SOR.US	Source Capital Inc	20190208	34.96	35.1	34.9	34.99	42483	29.3983	up	up	correct
SOS.US	SOS Limited	20190208	1.1902	1.21	1.1717	1.19	2643	11.9	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20190208	48.01	49.14	46.42	46.91	955509	43.3206	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190208	10.12	10.14	10.08	10.1	6223	10.1	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190208	13.0399	13.05	12.91	12.96	65562	9.8139	down	down	correct
SPG.US	Simon Property Group Inc	20190208	184.88	186.44	183.44	184.1	1363599	156.3427	down	up	incorrect
SPGI.US	S&P Global Inc	20190208	189.77	193.72	189.21	193.59	1845236	188.6302	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190208	22.13	22.4693	21.73	21.9	269549	16.7642	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190208	13.59	13.78	13.59	13.78	7170	13.3508	up	up	correct
SPNT.US	SiriusPoint Ltd	20190208	10.82	10.955	10.73	10.92	329681	10.92	up	up	correct
SPOT.US	Spotify Technology S.A	20190208	129.52	135.74	128.9708	134.71	1989903	134.71	up	down	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20190208	92.68	93.72	91.735	93.58	803726	92.8107	up	up	correct
SPXC.US	SPX Corporation	20190208	30.23	30.54	29.97	30.46	173562	30.46	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190208	14.94	15.02	14.94	14.98	20118	12.6498	up	up	correct
SQ.US	Square Inc	20190208	70.62	73.49	70.23	73.49	9947776	73.49	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190208	42.3719	42.3719	40.9622	41.2501	533457	37.9884	down	down	correct
SQNS.US	Sequans Communications S.A	20190208	0.93	0.93	0.803	0.9001	41046	3.6004	down	down	correct
SR.US	Spire Inc	20190208	78.12	78.61	77.69	78.55	247129	70.6656	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190208	39.54	39.97	39.39	39.94	433900	33.5863	up	up	correct
SRE.US	Sempra	20190208	118.21	118.46	117	117.92	1191401	106.8931	down	down	correct
SRG.US	Seritage Growth Properties	20190208	41.3	41.815	41.13	41.27	160389	41.0372	down	down	correct
SRI.US	Stoneridge Inc	20190208	26.02	26.0697	25.13	25.26	199923	25.26	down	up	incorrect
SRL.US	Scully Royalty Ltd	20190208	6.44	6.6	6.4229	6.57	6605	152.0833	up	up	correct
SRLP.US	Sprague Resources LP	20190208	17.45	17.8925	17.05	17.5	12578	12.008	up	up	correct
SRT.US	StarTek Inc	20190208	7.21	7.45	7.21	7.41	33369	7.41	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190208	9.87	9.87	9.64	9.82	5393	30.1604	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190208	57.87	58.14	57.79	57.84	341874	56.0464	down	up	incorrect
SSL.US	Sasol Limited	20190208	28.41	28.8	28.295	28.79	429446	28.3798	up	up	correct
SSTK.US	Shutterstock Inc	20190208	39.2	40.09	39.2	39.96	105218	39.0433	up	up	correct
ST.US	Sensata Technologies Holding plc	20190208	46.43	47.17	45.89	46.53	1077433	46.53	up	up	correct
STAG.US	STAG Industrial Inc	20190208	28.06	28.28	28	28.2	388921	24.7924	up	up	correct
STAR.US	PI	20190208	24.67	24.84	24.639	24.78	21888	19.7786	up	up	correct
STC.US	Stewart Information Services Corporation	20190208	42.72	43.02	42.19	42.76	78719	39.2696	up	up	correct
STE.US	STERIS plc	20190208	118.47	118.72	117.75	118.59	355947	115.3881	up	up	correct
STG.US	Sunlands Technology Group	20190208	5.4	5.55	5.31	5.45	23028	68.125	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190208	19.55	19.85	19.5	19.74	73947	15.801	up	up	correct
STL.US	Sterling Bancorp	20190208	19.6	19.75	19.4	19.68	2210237	18.833	up	up	correct
STLA.US	Stellantis N.V	20190208	14.1557	14.1745	13.6939	14.0709	9202986	10.1316	down	down	correct
STM.US	STMicroelectronics N.V	20190208	15.29	15.6	15.27	15.54	2580955	15.157	up	up	correct
STN.US	Stantec Inc	20190208	23.73	23.73	23.57	23.57	6443	22.4296	down	up	incorrect
STNG.US	Scorpio Tankers Inc	20190208	16.04	16.12	15.4	15.59	1896611	14.5572	down	down	correct
STON.US	StoneMor Inc	20190208	3.35	3.3617	3.2101	3.25	28927	3.25	down	down	correct
STOR.US	STORE Capital Corporation	20190208	32.2	32.4771	32.17	32.42	917228	28.5276	up	up	correct
STT.US	State Street Corporation	20190208	69.39	69.63	67.9	68.96	2686204	63.3808	down	down	correct
STWD.US	Starwood Property Trust Inc	20190208	22.14	22.2	22.06	22.13	988400	17.0105	down	down	correct
STZ.US	Constellation Brands Inc	20190208	174.1	175.22	173.55	175.22	1344186	167.3536	up	down	incorrect
SU.US	Suncor Energy Inc	20190208	32.6	32.63	31.88	32.24	3138616	28.5933	down	down	correct
SUI.US	Sun Communities Inc	20190208	113.08	113.89	112.88	113.53	211638	106.915	up	up	correct
SUM.US	Summit Materials Inc	20190208	15.47	15.95	15.4	15.65	1537203	15.65	up	up	correct
SUN.US	Sunoco LP	20190208	29	29.31	28.93	29.06	205906	21.7733	up	up	correct
SUP.US	Superior Industries International Inc	20190208	4.86	4.86	4.5	4.67	308561	4.4808	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190208	10.65	10.85	10.2573	10.79	649666	10.3015	up	up	correct
SUZ.US	Suzano S.A	20190208	26.71	26.76	25.58	25.66	30324	12.6901	down	down	correct
SWCH.US	Switch Inc	20190208	8.36	8.44	8.27	8.38	496118	8.1407	up	up	correct
SWI.US	SolarWinds Corporation	20190208	17.47	18.62	17.01	18.05	890496	17.6294	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190208	127.52	129.15	125.77	126.82	1121680	120.2117	down	down	correct
SWM.US	Schweitzer	20190208	31.01	32.605	31.01	32.54	270707	28.1685	up	up	correct
SWN.US	Southwestern Energy Company	20190208	3.69	3.84	3.69	3.8	21353884	3.8	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190208	78.94	79.38	78.13	78.5	271670	71.6039	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190208	7.33	7.3611	7.3	7.31	26267	6.2922	down	up	incorrect
SXC.US	SunCoke Energy Inc	20190208	10.08	10.17	9.87	9.93	657661	8.9166	down	down	correct
SXI.US	Standex International Corporation	20190208	73.53	75.045	72.37	73.78	44285	71.292	up	up	correct
SXT.US	Sensient Technologies Corporation	20190208	62.19	62.625	61.61	62.08	216147	58.2168	down	down	correct
SYF.US	Synchrony Financial	20190208	29.92	30.23	29.765	29.94	6207411	27.7777	up	up	correct
SYK.US	Stryker Corporation	20190208	179.62	182.69	179.56	182.66	1317717	177.2472	up	up	correct
SYY.US	Sysco Corporation	20190208	65.03	66.23	64.96	66.2	6063095	61.6373	up	down	incorrect
SZC.US	The Cushing Renaissance Fund	20190208	16.62	16.66	16.33	16.41	30387	50.3476	down	down	correct
TAC.US	TransAlta Corporation	20190208	5.55	5.57	5.48	5.54	33555	5.2723	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190208	19.78	19.82	19.58	19.75	1799800	18.9154	down	down	correct
TAL.US	TAL Education Group	20190208	30.75	31.74	30.67	31.68	1737191	31.68	up	up	correct
TALO.US	Talos Energy Inc	20190208	18.71	18.76	18.43	18.71	93800	18.71
TAP.US	Molson Coors Beverage Company	20190208	65.42	65.74	64.46	64.94	1683500	60.9673	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190208	96.24	100.52	96.24	98.96	179084	98.96	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190208	24.66	24.8	24.57	24.78	87932	21.5578	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190208	24.64	24.835	24.5904	24.83	104560	21.5235	up	up	correct
TBI.US	TrueBlue Inc	20190208	23.07	23.6	21.255	22.14	453155	22.14	down	down	correct
TCN.US	Tricon Capital Group Inc	20190208	7.941	7.941	7.941	7.941	0	7.2309
TCS.US	The Container Store Group Inc	20190208	5.73	5.87	5.4	5.62	721113	5.2535	down	down	correct
TD.US	The Toronto	20190208	56.07	56.37	55.76	56.28	968700	50.0549	up	up	correct
TDC.US	Teradata Corporation	20190208	44.99	47.22	44.78	45.86	2922971	45.86	up	down	incorrect
TDF.US	Templeton Dragon Fund Inc	20190208	18.44	18.44	18.06	18.11	50947	11.2839	down	down	correct
TDG.US	TransDigm Group Incorporated	20190208	417.87	425.39	417.87	425.39	367255	379.8752	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190208	24.75	24.9	24.57	24.9	19499	21.3069	up	up	correct
TDOC.US	Teladoc Health Inc	20190208	61.69	62.6696	61.69	62.59	703020	62.59	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190208	34.72	35.03	34.3	35.03	853365	31.9706	up	down	incorrect
TDW.US	Tidewater Inc	20190208	20.63	20.965	20	20.9	131611	20.8762	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190208	225.38	229.41	225.38	228.69	143407	228.69	up	down	incorrect
TECK.US	Teck Resources Limited	20190208	23.32	23.45	22.94	23.09	4882561	22.4511	down	down	correct
TEF.US	Telefónica S.A	20190208	8.29	8.39	8.25	8.37	1348544	6.598	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190208	10.3	10.33	10.24	10.25	113048	8.0279	down	down	correct
TEL.US	TE Connectivity Ltd	20190208	80.26	81.11	79.54	80.41	1824600	76.1031	up	up	correct
TEN.US	Tenneco Inc	20190208	32.48	32.605	31.19	31.64	596860	31.4123	down	down	correct
TEO.US	Telecom Argentina S.A	20190208	15.86	16.315	15.71	16.23	767147	13.7037	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190208	18.25	18.43	17.88	18.22	7717910	18.22	down	up	incorrect
TEX.US	Terex Corporation	20190208	30.82	31.2	30.4	30.85	803679	29.9154	up	up	correct
TFC.US	Truist Financial Corporation	20190208	50.46	50.68	49.68	50.24	12227800	45.0562	down	down	correct
TFII.US	TFI International Inc	20190208	29.17	29.17	29.17	29.17	100	27.5552
TFX.US	Teleflex Incorporated	20190208	269.28	274.15	269.22	274.14	246395	270.934	up	up	correct
TG.US	Tredegar Corporation	20190208	15.75	16.275	15.7	16.24	67667	10.5845	up	down	incorrect
TGH.US	Textainer Group Holdings Limited	20190208	13.16	13.52	13.15	13.38	115666	13.2768	up	up	correct
TGI.US	Triumph Group Inc	20190208	20.97	22.42	20.93	21.68	1319133	21.4815	up	up	correct
TGNA.US	TEGNA Inc	20190208	11.5	11.76	11.5	11.67	1747584	11.0085	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20190208	12.56	12.62	12.31	12.42	249780	10.2022	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190208	15.61	15.98	15.33	15.91	104944	13.9544	up	up	correct
TGT.US	Target Corporation	20190208	71.7	72.18	70.74	70.88	4146220	66.4184	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20190208	22.97	23.1104	22.05	22.74	1594622	22.74	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190208	115.39	116.69	114.52	114.93	227345	105.7354	down	down	correct
THO.US	Thor Industries Inc	20190208	62.16	63.83	61.59	63.72	707665	60.1493	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190208	17.65	17.76	17.5772	17.67	72338	14.4811	up	up	correct
THR.US	Thermon Group Holdings Inc	20190208	23.07	23.55	23.01	23.54	184371	23.54	up	up	correct
THS.US	TreeHouse Foods Inc	20190208	57.98	58.65	57.98	58.6	384693	58.6	up	up	correct
THW.US	Tekla World Healthcare Fund	20190208	12.95	12.98	12.86	12.92	94232	9.8035	down	down	correct
TIMB.US	W	20190208	16.06	16.06	15.42	15.74	1613611	14.9929	down	down	correct
TISI.US	Team Inc	20190208	14.39	14.53	14.21	14.28	118762	14.28	down	down	correct
TJX.US	The TJX Companies Inc	20190208	48.34	48.94	48.34	48.94	5760566	47.2559	up	up	correct
TK.US	Teekay Corporation	20190208	3.35	3.43	3.235	3.42	505713	3.42	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190208	6.85	6.88	6.76	6.87	297929	5.9932	up	down	incorrect
TKR.US	The Timken Company	20190208	41.865	42.23	41.04	41.96	936118	39.4444	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190208	27.38	27.7	27.3	27.4	209373	23.8637	up	up	correct
TLYS.US	Tilly's Inc	20190208	12.47	12.63	12.47	12.52	181875	9.0283	up	up	correct
TM.US	Toyota Motor Corporation	20190208	117.28	117.32	116.4	117.31	206081	108.2832	up	up	correct
TME.US	Tencent Music Entertainment Group	20190208	14.84	14.95	14.62	14.7	2297539	14.7	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190208	18.91	19.18	18.63	18.85	736956	18.85	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190208	241.49	243.58	240.9	243.51	794599	241.8013	up	up	correct
TMST.US	TimkenSteel Corporation	20190208	11.73	11.73	11.48	11.6	117009	11.6	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190208	39.12	39.42	39.05	39.38	363472	39.38	up	up	correct
TNC.US	Tennant Company	20190208	60.02	61.29	59.035	60.6	49776	58.3259	up	up	correct
TNET.US	TriNet Group Inc	20190208	45.18	46.335	45.1	45.97	438769	45.97	up	up	correct
TNK.US	Teekay Tankers Ltd	20190208	0.943	0.9586	0.911	0.9312	105814	7.4496	down	down	correct
TNL.US	Travel + Leisure Co	20190208	43.49	44	43.43	43.72	566415	39.019	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190208	3.13	3.16	3.06	3.08	44553	14.161	down	down	correct
TOL.US	Toll Brothers Inc	20190208	36.41	36.65	36.01	36.35	785256	35.1455	down	down	correct
TPB.US	Turning Point Brands Inc	20190208	34.14	37.07	34.14	37.07	195000	36.3933	up	up	correct
TPC.US	Tutor Perini Corporation	20190208	15.87	16.2	15.58	15.69	318292	15.1448	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190208	12.9	13.01	12.66	12.79	1027748	12.79	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190208	709.33	709.33	681.9	700.1603	15877	661.7772	down	down	correct
TPR.US	Tapestry Inc	20190208	33.48	34.575	33.45	33.86	9726200	31.3569	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190208	12.81	12.8346	12.71	12.77	64302	9.1768	down	down	correct
TPX.US	Tempur Sealy International Inc	20190208	52.71	53.33	52.22	53.32	2678692	13.2236	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190208	18.53	18.6	18.26	18.34	12826	14.6373	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190208	33.3679	33.9052	32.7458	33.8109	131153	31.7585	up	down	incorrect
TRC.US	Tejon Ranch Co	20190208	19.18	19.35	18.97	19.04	30119	19.04	down	down	correct
TREC.US	Trecora Resources	20190208	8.62	8.82	8.57	8.8	28925	8.8	up	up	correct
TREX.US	Trex Company Inc	20190208	72.05	72.86	71.72	72.25	1164882	36.125	up	up	correct
TRGP.US	Targa Resources Corp	20190208	42.53	42.67	41.61	42.67	1918523	37.7235	up	up	correct
TRI.US	Thomson Reuters Corporation	20190208	52.51	53.37	52.51	53.2	377130	50.1733	up	up	correct
TRN.US	Trinity Industries Inc	20190208	23.72	23.83	23.52	23.78	1177072	21.6293	up	up	correct
TRNO.US	Terreno Realty Corporation	20190208	42.3	42.6	41.49	41.59	434375	39.1172	down	down	correct
TROX.US	Tronox Holdings plc	20190208	8.87	9	8.72	9	564610	8.3896	up	up	correct
TRP.US	TC Energy Corporation	20190208	42.02	42.16	41.255	41.6	1523872	35.4558	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20190208	1.67	1.68	1.61	1.63	2246883	16.3	down	up	incorrect
TRTN.US	Triton International Limited	20190208	31.82	32.15	31.6	31.92	508629	27.0095	up	down	incorrect
TRTX.US	TPG RE Finance Trust Inc	20190208	19.73	19.95	19.73	19.92	148331	13.5832	up	up	correct
TRU.US	TransUnion	20190208	61.35	62.07	61	61.94	1642800	61.2695	up	up	correct
TRV.US	The Travelers Companies Inc	20190208	126.53	126.76	124.62	125.79	1252718	117.0204	down	down	correct
TS.US	Tenaris S.A	20190208	24.48	24.62	24.135	24.57	2462103	21.9726	up	up	correct
TSE.US	Trinseo S.A	20190208	47.39	47.9	46.23	46.71	356744	42.1467	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190208	5.42	5.46	5.402	5.46	67410	4.7907	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190208	19.82	20	19.77	19.98	282082	13.7405	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190208	37.71	37.92	37.5	37.79	7147158	35.2378	up	up	correct
TSN.US	Tyson Foods Inc	20190208	59.57	60.13	58.49	59.29	5437496	55.3106	down	down	correct
TSQ.US	Townsquare Media Inc	20190208	6.07	6.07	5.9	6.03	20642	5.6624	down	down	correct
TT.US	Trane Technologies plc	20190208	100.96	101.94	100.22	101.92	1363489	75.2435	up	up	correct
TTC.US	The Toro Company	20190208	60.42	61.17	60.095	61.15	400749	58.9295	up	up	correct
TTE.US	TotalEnergies SE	20190208	55.01	55.275	54.63	55.16	1400146	45.9317	up	down	incorrect
TTI.US	TETRA Technologies Inc	20190208	2.13	2.25	2.02	2.21	638399	2.21	up	up	correct
TTM.US	Tata Motors Limited	20190208	10.64	10.64	10.29	10.51	4390162	10.51	down	up	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190208	15	15	14.53	14.81	62258	48.3949	down	down	correct
TU.US	TELUS Corporation	20190208	8.855	8.895	8.84	8.8925	608902	14.8395	up	down	incorrect
TUP.US	Tupperware Brands Corporation	20190208	27.01	27.18	26.69	26.88	779069	25.8109	down	down	correct
TV.US	Grupo Televisa S.A.B	20190208	12.5	12.5	12.26	12.36	1217778	12.1589	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190208	25.82	26.41	25.64	26.41	23308	24.3361	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190208	25.18	25.8	25.14	25.8	17385	23.9791	up	up	correct
TWI.US	Titan International Inc	20190208	5.46	5.5	5.29	5.42	201379	5.3767	down	down	correct
TWLO.US	Twilio Inc	20190208	108.88	114.9164	108.8	114.78	3163484	114.78	up	up	correct
TWN.US	The Taiwan Fund Inc	20190208	16.06	16.2707	16.02	16.05	2229	12.16	down	down	correct
TWO.US	Two Harbors Investment Corp	20190208	14.15	14.2	14.115	14.14	1721862	10.6172	down	down	correct
TWTR.US	Twitter Inc	20190208	30.47	30.74	29.42	30.01	40669781	30.01	down	down	correct
TX.US	Ternium S.A	20190208	30.57	31	30.5	30.9	473986	27.3835	up	up	correct
TXT.US	Textron Inc	20190208	52.75	53.09	52.275	52.58	1768738	52.3169	down	down	correct
TY.US	Tri	20190208	25.57	25.6989	25.53	25.65	65486	22.8239	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190208	23.75	23.8794	23.13	23.54	175955	78.5498	down	down	correct
TYL.US	Tyler Technologies Inc	20190208	203.14	208.83	203.14	208.2	238356	208.2	up	down	incorrect
UA.US	Under Armour Inc	20190208	18.63	19.05	18.63	19.04	2485591	19.04	up	up	correct
UAA.US	Under Armour Inc	20190208	20.32	20.79	20.32	20.75	8813224	20.75	up	up	correct
UAN.US	CVR Partners LP	20190208	3.35	3.39	3.23	3.37	69729	28.2681	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190208	21.77	22.06	21.73	22.01	60108	19.2406	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190208	17	17.07	17	17	5918	14.748
UBS.US	UBS Group AG	20190208	12.65	12.71	12.525	12.68	2054310	11.0435	up	up	correct
UDR.US	UDR Inc	20190208	44.39	44.63	44.29	44.59	1929410	40.694	up	up	correct
UE.US	Urban Edge Properties	20190208	20.65	20.87	20.54	20.64	607479	18.1142	down	down	correct
UFI.US	Unifi Inc	20190208	21.27	22.14	21.27	22.04	209875	22.04	up	up	correct
UFS.US	Domtar Corporation	20190208	49.74	50.28	49.18	49.65	629242	46.5232	down	down	correct
UGI.US	UGI Corporation	20190208	52.79	53.53	52.68	53.21	1173649	48.324	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190208	101.16	101.77	100.99	101.4799	104540	101.4799	up	up	correct
UGP.US	Ultrapar Participações S.A	20190208	14.46	14.54	14.18	14.44	1855174	6.7063	down	down	correct
UHS.US	Universal Health Services Inc	20190208	132.5	132.53	129.56	131.49	707965	129.9678	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190208	73.35	73.96	72.67	73.42	18552	65.855	up	up	correct
UI.US	Ubiquiti Inc	20190208	120.5	128.84	120.49	124.53	2183044	121.8062	up	up	correct
UIS.US	Unisys Corporation	20190208	12.65	12.79	12.56	12.67	256278	12.67	up	up	correct
UL.US	Unilever PLC	20190208	54.06	54.35	53.97	54.34	826342	49.195	up	up	correct
UMC.US	United Microelectronics Corporation	20190208	1.82	1.84	1.8	1.83	1324311	1.6185	up	up	correct
UMH.US	UMH Properties Inc	20190208	14.03	14.21	13.99	14.2	86398	12.3135	up	up	correct
UNF.US	UniFirst Corporation	20190208	139.32	141.56	138.8	140.82	117985	138.9471	up	up	correct
UNFI.US	United Natural Foods Inc	20190208	13.16	13.5	13.03	13.31	890070	13.31	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190208	267.5	268.6999	260.32	261.9	4547448	249.8615	down	down	correct
UNM.US	Unum Group	20190208	34.98	35.43	34.17	35.07	1549931	30.7224	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190208	25.01	25.1314	24.97	25.1	63852	21.0157	up	down	incorrect
UNP.US	Union Pacific Corporation	20190208	160.57	161.76	160.2822	161.72	2986310	151.972	up	up	correct
UNVR.US	Univar Solutions Inc	20190208	19.54	21.6499	19.54	21.35	4364060	21.35	up	up	correct
UPS.US	United Parcel Service Inc	20190208	107.39	108.12	106.74	108.1	2951012	98.9371	up	up	correct
URI.US	United Rentals Inc	20190208	124.6	126.38	123.66	126.29	1137660	126.29	up	up	correct
USA.US	Liberty All	20190208	5.86	5.89	5.8	5.83	480283	4.4175	down	down	correct
USAC.US	USA Compression Partners LP	20190208	14.41	14.45	14.0346	14.32	199284	9.9206	down	down	correct
USB.US	U.S. Bancorp	20190208	50.81	51	49.94	50.58	8917965	45.9303	down	up	incorrect
USDP.US	USD Partners LP	20190208	10.79	10.98	10.64	10.82	37720	7.8549	up	up	correct
USFD.US	US Foods Holding Corp	20190208	35.15	35.165	34.35	34.66	1909500	34.66	down	down	correct
USM.US	United States Cellular Corporation	20190208	54.52	55.18	53.68	55.13	172494	55.13	up	up	correct
USNA.US	USANA Health Sciences Inc	20190208	103.14	108.8	103.14	108.51	162868	108.51	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190208	107.94	108.19	104.58	106.45	64400	103.6855	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190208	7.8	9.2	7.72	8.38	1103518	8.38	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190208	22.99	23.0679	22.9	23.01	194397	18.57	up	up	correct
UTI.US	Universal Technical Institute Inc	20190208	3.37	3.55	3.37	3.5	37048	3.5	up	up	correct
UTL.US	Unitil Corporation	20190208	52.31	53.26	52.19	53.09	40101	48.4187	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20190208	38.02	38.42	37.75	38.18	77104	34.694	up	up	correct
UVV.US	Universal Corporation	20190208	55	57.835	53.64	57.5	292179	48.8963	up	up	correct
V.US	Visa Inc	20190208	138.69	140.4	138.52	140.38	5950895	137.7859	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190208	88.97	90.33	88.97	90.02	375732	87.3713	up	up	correct
VALE.US	Vale S.A.	20190208	10.98	11.63	10.89	11.39	66887477	9.0322	up	up	correct
VAPO.US	Vapotherm Inc	20190208	16.63	16.68	16.4	16.48	10866	16.48	down	down	correct
VATE.US	Innovate Corp	20190208	3.2	3.2186	3.1	3.16	183802	3.16	down	down	correct
VBF.US	Invesco Bond Fund	20190208	17.89	17.89	17.71	17.71	24525	14.9308	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20190208	12.21	12.95	12.21	12.21	0	10.1071
VCRA.US	Vocera Communications Inc	20190208	30.5	32.5	29.74	32.33	5076568	32.33	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190208	12.18	12.18	12.0563	12.16	76971	10.7066	down	down	correct
VEC.US	Vectrus Inc	20190208	24.98	25.23	24.9	25.14	23668	25.14	up	up	correct
VEDL.US	Vedanta Limited	20190208	8.74	8.76	8.58	8.62	645378	7.0521	down	down	correct
VEEV.US	Veeva Systems Inc	20190208	111.61	115.76	110.61	115.21	1331312	115.21	up	up	correct
VER.US	VEREIT Inc	20190208	8.17	8.24	8.14	8.19	9183233	35.0933	up	up	correct
VET.US	Vermilion Energy Inc	20190208	23.79	23.87	23.29	23.58	204503	20.1136	down	down	correct
VFC.US	V.F. Corporation	20190208	85.75	86.29	85.47	85.78	3687430	79.6309	up	up	correct
VGI.US	Virtus Global Multi	20190208	12.13	12.16	12.07	12.14	17589	9.318	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190208	12.05	12.16	12.05	12.16	115976	10.557	up	up	correct
VGR.US	Vector Group Ltd	20190208	10.2857	10.8476	10.2857	10.8381	934425	8.3337	up	up	correct
VHC.US	VirnetX Holding Corp	20190208	4.81	4.84	4.67	4.73	308990	4.0572	down	down	correct
VHI.US	Valhi Inc	20190208	3.03	3.06	2.95	3.06	131662	33.8528	up	up	correct
VICI.US	VICI Properties Inc	20190208	21.45	21.71	21.45	21.69	6124165	18.5041	up	up	correct
VIIX.US	VelocityShares VIX Short	20190208	14.98	15.12	14.48	14.48	46129	72.4	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20190208	7.35	7.39	7.21	7.39	7413081	7.39	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20190208	12.91	12.938	12.58	12.76	1242409	10.0655	down	down	correct
VKQ.US	Invesco Municipal Trust	20190208	11.77	11.82	11.76	11.81	100167	10.2496	up	up	correct
VLO.US	Valero Energy Corporation	20190208	83.53	84.42	82.13	84.14	4126577	71.7443	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190208	7.59	7.795	7.58	7.7	293532	7.7	up	up	correct
VLT.US	Invesco High Income Trust II	20190208	13.86	13.9	13.85	13.9	10311	10.8503	up	up	correct
VMC.US	Vulcan Materials Company	20190208	101.86	103.68	101.3	103.47	1226273	100.5522	up	up	correct
VMI.US	Valmont Industries Inc	20190208	128.9	130.98	127.67	130.95	143801	126.4053	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20190208	11.85	11.87	11.82	11.86	155456	10.2963	up	up	correct
VNCE.US	Vince Holding Corp	20190208	12.197	12.269	12.03	12.19	7420	12.19	down	down	correct
VNE.US	Veoneer Inc	20190208	28.33	28.57	26.84	27.25	1075568	27.25	down	down	correct
VNO.US	Vornado Realty Trust	20190208	69.72	70.54	69.5156	69.9	1372667	59.0971	up	up	correct
VNTR.US	Venator Materials PLC	20190208	5.07	5.135	4.88	5.11	575921	5.11	up	down	incorrect
VOC.US	VOC Energy Trust	20190208	4.38	4.468	4.16	4.19	55273	3.0925	down	down	correct
VOYA.US	Voya Financial Inc	20190208	47.77	48.19	47.16	47.65	1609810	46.4725	down	down	correct
VPG.US	Vishay Precision Group Inc	20190208	32.8	33.12	32.45	32.66	46181	32.66	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190208	12.18	12.19	12.16	12.16	42280	10.5876	down	down	correct
VRS.US	Verso Corporation	20190208	23.88	24.13	23.6668	23.96	282301	18.0956	up	up	correct
VRT.US	Vertiv Holdings Co	20190208	9.93	9.95	9.93	9.95	1800	9.9409	up	up	correct
VRTV.US	Veritiv Corporation	20190208	34.28	34.92	33.67	34.3	54540	34.3	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20190208	21.5	21.84	21.44	21.74	1468105	20.4682	up	up	correct
VST.US	Vistra Corp	20190208	25.49	25.94	25.48	25.93	3836096	23.8889	up	up	correct
VSTO.US	Vista Outdoor Inc	20190208	8.85	9.1	8.6	8.91	904801	8.91	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190208	10.59	10.6197	10.55	10.56	191212	8.4136	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190208	12.95	12.99	12.95	12.9874	7868	11.4283	up	up	correct
VTOL.US	Bristow Group Inc	20190208	9.58	9.89	9.31	9.62	17178	28.86	up	up	correct
VTR.US	Ventas Inc	20190208	63.86	64.28	62.56	64.27	2480108	56.2933	up	up	correct
VVI.US	Viad Corp	20190208	53.94	55.35	53.76	54.27	53645	53.7492	up	up	correct
VVR.US	Invesco Senior Income Trust	20190208	4.03	4.04	4.01	4.01	696743	3.2774	down	down	correct
VVV.US	Valvoline Inc	20190208	18.06	18.39	17.99	18.24	4132927	17.2355	up	up	correct
VZ.US	Verizon Communications Inc	20190208	53.36	53.96	53.3	53.95	12011657	47.9377	up	up	correct
W.US	Wayfair Inc	20190208	116.06	121.47	115.94	120.42	2103348	120.42	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190208	72.76	73.46	71.6	73.4	991441	72.126	up	up	correct
WAL.US	Western Alliance Bancorporation	20190208	44.83	45.06	44.05	44.29	566307	42.2592	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190208	25.43	25.52	25.3	25.3	20806	21.3805	down	down	correct
WAT.US	Waters Corporation	20190208	228.75	231.09	228.06	231	543761	231	up	up	correct
WBK.US	Westpac Banking Corporation	20190208	18.82	18.89	18.78	18.89	264453	16.5714	up	up	correct
WBS.US	Webster Financial Corporation	20190208	55.6	55.89	54.7	55.37	631867	49.5164	down	down	correct
WBT.US	Welbilt Inc	20190208	14.45	14.74	14.37	14.71	1214606	14.71	up	down	incorrect
WCC.US	WESCO International Inc	20190208	53.27	53.81	52.43	53.02	371381	53.02	down	down	correct
WCN.US	Waste Connections Inc	20190208	83.72	83.73	82.97	83.71	727416	81.8678	down	down	correct
WD.US	Walker & Dunlop Inc	20190208	51.26	51.26	50.22	50.79	171320	47.6186	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190208	12.62	12.63	12.54	12.61	25600	10.6507	down	up	incorrect
WEC.US	WEC Energy Group Inc	20190208	73.97	74.72	73.74	74.72	1429238	68.622	up	up	correct
WEI.US	Weidai Ltd	20190208	9.7211	9.8221	9.7211	9.8221	372	9.8221	up	up	correct
WELL.US	Welltower Inc	20190208	76.53	77.24	76.26	77.21	1738150	68.3562	up	up	correct
WES.US	Western Midstream Partners LP	20190208	31.39	31.39	30.11	30.37	324200	23.052	down	down	correct
WEX.US	WEX Inc	20190208	163.37	166.99	163.19	166.66	243958	166.66	up	down	incorrect
WFC.US	Wells Fargo & Company	20190208	47.94	48.04	47.06	47.65	20641299	43.8419	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190208	58.2	58.2	57.18	57.18	900	55.3147	down	down	correct
WGO.US	Winnebago Industries Inc	20190208	27.93	28.75	27.93	28.63	535825	27.8706	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190208	50.77	51.11	50.375	50.57	1354800	48.3122	down	down	correct
WHD.US	Cactus Inc	20190208	32.55	33.4	32.03	32.06	147810	31.2205	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190208	37.66	39.38	37.36	39.38	30613	31.2223	up	up	correct
WHR.US	Whirlpool Corporation	20190208	133.91	134.355	131.48	133.29	541232	121.5359	down	down	correct
WIA.US	Western Asset Inflation	20190208	11.01	11.02	10.96	10.99	56979	8.865	down	down	correct
WIT.US	Wipro Limited	20190208	5.65	5.66	5.62	5.66	1232248	4.2205	up	up	correct
WIW.US	Western Asset Inflation	20190208	10.63	10.63	10.51	10.57	86426	9.1844	down	down	correct
WK.US	Workiva Inc	20190208	42.3	43.33	42.3	42.59	118434	42.59	up	up	correct
WLK.US	Westlake Chemical Corporation	20190208	73.42	74.34	72.34	73.54	706837	70.1483	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190208	22.25	22.43	22.2	22.42	42706	17.8507	up	up	correct
WM.US	Waste Management Inc	20190208	96.49	97.42	95.93	97.42	1862569	92.3416	up	up	correct
WMB.US	The Williams Companies Inc	20190208	26.64	26.89	26.22	26.88	7757188	21.8879	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190208	9.87	9.94	9.83	9.93	245557	7.9333	up	up	correct
WMK.US	Weis Markets Inc	20190208	49.54	50.125	49.115	49.88	74032	46.1135	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190208	24.85	25.39	24.2	24.41	455806	23.0643	down	down	correct
WMT.US	Walmart Inc	20190208	96.34	96.69	95.14	95.58	6169180	90.7021	down	up	incorrect
WNC.US	Wabash National Corporation	20190208	13.82	13.94	13.44	13.44	312972	12.569	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20190208	51.16	51.9	51.01	51.68	108801	51.68	up	up	correct
WOLF.US	Wolfspeed Inc	20190208	50.34	51.31	50.34	51.12	730282	51.12	up	up	correct
WOR.US	Worthington Industries Inc	20190208	36.93	37.31	36.32	36.52	126417	34.0096	down	down	correct
WOW.US	WideOpenWest Inc	20190208	7.44	7.71	7.39	7.7	157999	7.7	up	up	correct
WPC.US	W. P. Carey Inc	20190208	74.92	75.66	74.85	75.49	708693	64.5066	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190208	21.04	21.45	21.02	21.36	2365371	20.5444	up	up	correct
WPP.US	WPP plc	20190208	51.87	52.55	51.67	52.46	280390	44.6115	up	up	correct
WRB.US	W. R. Berkley Corporation	20190208	80.43	80.88	79.42	80.17	527943	50.3773	down	up	incorrect
WRE.US	Washington Real Estate Investment Trust	20190208	26.16	26.36	25.72	25.74	313325	22.506	down	down	correct
WRI.US	Weingarten Realty Investors	20190208	29.43	29.71	29.41	29.61	569435	25.41	up	up	correct
WRK.US	WestRock Company	20190208	37.96	38.15	37.305	37.81	2557697	34.2931	down	down	correct
WSM.US	Williams	20190208	54.11	54.45	52.69	52.88	1748722	49.6226	down	up	incorrect
WSO.US	Watsco Inc	20190208	145.21	146.48	143.421	145.17	228059	131.8166	down	down	correct
WSR.US	Whitestone REIT	20190208	14.05	14.17	13.99	14.09	193872	11.6269	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190208	102.41	103.6	101.79	102.69	602595	101.7928	up	up	correct
WTI.US	W&T Offshore Inc	20190208	4.69	4.73	4.365	4.57	2529853	4.57	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190208	903.1	910.84	903.1	906.2	8268	903.3429	up	up	correct
WTRG.US	Essential Utilities Inc	20190208	35.66	36.05	35.57	36.03	545039	33.7338	up	up	correct
WTS.US	Watts Water Technologies Inc	20190208	76.45	82.84	75.94	81.79	290420	79.6549	up	down	incorrect
WTTR.US	Select Energy Services Inc	20190208	8.27	8.3051	8.06	8.17	231732	8.17	down	down	correct
WU.US	The Western Union Company	20190208	17.65	18.12	17.43	18.01	14303000	15.9758	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190208	82.43	85.96	82.43	85.82	1086972	83.554	up	up	correct
WWW.US	Wolverine World Wide Inc	20190208	35.1	35.41	34.52	34.83	536029	33.4842	down	down	correct
WY.US	Weyerhaeuser Company	20190208	25.78	26.035	25.29	25.65	4908508	23.1632	down	up	incorrect
X.US	United States Steel Corporation	20190208	22.41	22.6421	21.5134	21.95	10586010	21.4854	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190208	8.425	8.45	8.425	8.4313	4303	6.1589	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190208	18.86	19.05	18.575	18.6	312204	17.1926	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190208	4.82	4.9	4.77	4.84	76352	4.123	up	up	correct
XOM.US	Exxon Mobil Corporation	20190208	73.76	74.07	72.73	73.98	11959690	62.274	up	up	correct
XPO.US	XPO Logistics Inc	20190208	58.1829	59.1824	56.2838	57.5232	2577077	33.4827	down	down	correct
XPRO.US	Frank’s International NV	20190208	34.62	35.28	34.2	34.8	56350	34.8	up	up	correct
XYF.US	X Financial	20190208	5.46	5.46	4.91	5	35564	14.7414	down	down	correct
XYL.US	Xylem Inc	20190208	69.94	70.6	69.71	70.59	979475	68.1454	up	up	correct
Y.US	Alleghany Corporation	20190208	639.82	642.28	633.94	640.42	40402	626.7714	up	up	correct
YELP.US	Yelp Inc	20190208	35.99	38.18	35.99	37.98	2783520	37.98	up	down	incorrect
YETI.US	YETI Holdings Inc	20190208	17.52	17.98	17.41	17.92	515952	17.92	up	down	incorrect
YEXT.US	Yext Inc	20190208	17.3	17.7421	17.232	17.66	724684	17.66	up	up	correct
YPF.US	YPF Sociedad Anónima	20190208	15.52	15.65	15.235	15.61	832381	15.4898	up	up	correct
YRD.US	Yiren Digital Ltd	20190208	10.26	10.55	10.06	10.39	97620	10.39	up	up	correct
YUM.US	Yum! Brands Inc	20190208	94	94.67	92.98	94.49	1961474	89.6801	up	up	correct
YUMC.US	Yum China Holdings Inc	20190208	41.32	41.5	40.08	40.45	3318100	39.4753	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190208	117.52	120.59	117.52	120.58	1318155	117.9864	up	down	incorrect
ZEN.US	Zendesk Inc	20190208	72.7	76.41	72.25	76.38	3164451	76.38	up	up	correct
ZEPP.US	Zepp Health Corporation	20190208	12.96	13.15	12.8425	13.08	47633	13.08	up	down	incorrect
ZNH.US	China Southern Airlines Company Limited	20190208	34.99	35.02	34.65	34.92	9662	34.604	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20190208	17.6	17.99	17.6	17.91	2541435	17.3384	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190208	10.59	10.596	10.31	10.59	178152	8.0572
ZTS.US	Zoetis Inc	20190208	85.74	86.83	85.39	86.83	2082666	85.4871	up	up	correct
ZUO.US	Zuora Inc	20190208	20.6	21.49	20.5829	21.3	934083	21.3	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190208	25.85	26.06	25.53	25.96	376700	25.5506	up	up	correct
ZYME.US	Zymeworks Inc	20190208	15.43	15.758	15.23	15.56	48419	15.56	up	up	correct