CollectAI

close-nyse_stocks

2019/02/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190213	77.37	77.49	76.7441	77.25	1376358	75.6726	down	down	correct
AA.US	Alcoa Corporation	20190213	28.81	29.55	28.7	29.05	4566949	28.9867	up	up	correct
AAP.US	Advance Auto Parts Inc	20190213	168.68	169.58	165.63	166.46	1104720	162.38	down	down	correct
AAT.US	American Assets Trust Inc	20190213	43.18	44.04	42.71	43.97	336924	40.286	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190213	30.19	31.34	30	30.7	561754	23.8233	up	up	correct
ABB.US	ABB Ltd	20190213	19.26	19.34	19.175	19.3	3601409	17.2673	up	up	correct
ABBV.US	AbbVie Inc	20190213	80.34	81.32	80.29	80.79	4237241	69.9891	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190213	85.91	86.77	85.49	86.41	752171	82.0347	up	up	correct
ABEV.US	Ambev S.A	20190213	4.91	4.945	4.825	4.86	60236090	4.42	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190213	70.3	71.02	69.58	70.62	152244	70.62	up	up	correct
ABM.US	ABM Industries Incorporated	20190213	36.32	36.4091	35.84	36.02	304239	34.1258	down	up	incorrect
ABT.US	Abbott Laboratories	20190213	75.04	75.27	74.06	74.38	5696262	71.2634	down	down	correct
AC.US	Associated Capital Group Inc	20190213	42.5	42.5	41.56	42.28	4561	41.4078	down	down	correct
ACA.US	Arcosa Inc	20190213	29.81	30.46	28.51	29.75	260331	29.3776	down	down	correct
ACC.US	American Campus Communities Inc	20190213	45.15	45.62	45.12	45.4	1166758	40.2415	up	up	correct
ACCO.US	ACCO Brands Corporation	20190213	7.94	9.1	7.93	9.01	1284900	8.1524	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190213	9.41	9.4989	9.29	9.36	83110	9.36	down	down	correct
ACM.US	AECOM	20190213	29.91	30.28	29.5125	30.13	823449	30.13	up	up	correct
ACN.US	Accenture plc	20190213	157	158.54	156.86	158.03	1952140	151.7203	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190213	14.15	14.19	14.019	14.17	238582	10.5767	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190213	21.7	21.7	21.54	21.61	20500	14.5376	down	down	correct
ADM.US	Archer	20190213	42.395	42.65	42.11	42.4	3046641	38.6848	up	up	correct
ADNT.US	Adient plc	20190213	19.02	19.82	19.02	19.75	2144500	19.75	up	up	correct
ADT.US	ADT Inc	20190213	8.02	8.09	7.93	7.94	876868	6.9324	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190213	14.02	14.07	14	14.03	101318	10.3974	up	down	incorrect
AEE.US	Ameren Corporation	20190213	69.8	70.14	69.8	70.06	1664211	64.8017	up	down	incorrect
AEG.US	Aegon N.V	20190213	5.18	5.2	5.16	5.17	1406098	4.4955	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190213	41.82	42.41	41.55	41.62	708169	39.5944	down	down	correct
AENZ.US	Aenza S.A.A	20190213	2.78	2.99	2.7716	2.99	51030	2.99	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190213	20.84	21	20.09	20.56	3920898	18.8676	down	down	correct
AER.US	AerCap Holdings N.V	20190213	47.38	48	47.13	47.51	1138651	47.51	up	up	correct
AES.US	The AES Corporation	20190213	17.12	17.195	16.95	17.04	4903417	15.6991	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20190213	12.65	12.72	12.6301	12.72	36783	11.6809	up	up	correct
AFG.US	American Financial Group Inc	20190213	98.01	99.14	97.44	97.58	354274	71.9952	down	down	correct
AFI.US	Armstrong Flooring Inc	20190213	14.35	14.9527	14.115	14.61	233738	14.61	up	up	correct
AFL.US	Aflac Incorporated	20190213	49.06	49.35	48.83	49.02	2104948	45.5858	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190213	14.68	14.68	14.55	14.59	96180	11.8736	down	down	correct
AG.US	First Majestic Silver Corp	20190213	5.87	6.06	5.85	5.92	2085201	5.9133	up	up	correct
AGCO.US	AGCO Corporation	20190213	64.6	65.17	64.34	64.67	479545	61.5222	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190213	9.67	9.69	9.651	9.69	24098	7.7835	up	down	incorrect
AGI.US	Alamos Gold Inc	20190213	4.37	4.5	4.37	4.42	1857701	4.2921	up	up	correct
AGO.US	Assured Guaranty Ltd	20190213	41.06	41.18	40.55	40.73	619325	38.6008	down	down	correct
AGR.US	Avangrid Inc	20190213	50.37	50.51	50.01	50.43	264377	45.3144	up	down	incorrect
AGRO.US	Adecoagro S.A	20190213	7.26	7.44	7.21	7.42	123208	7.42	up	down	incorrect
AGS.US	PlayAGS Inc	20190213	23.82	24.21	23.64	23.96	660898	23.96	up	up	correct
AGX.US	Argan Inc	20190213	47.83	48.13	47.345	47.52	106388	42.7578	down	down	correct
AHT.US	PI	20190213	21.32	21.39	21.0975	21.23	12955	18.3311	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190213	23.226	23.294	23.18	23.294	1194	18.8953	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190213	14.54	14.54	14.39	14.42	48585	11.6379	down	up	incorrect
AIN.US	Albany International Corp	20190213	74.32	74.83	72.7	74.35	138318	71.8295	up	up	correct
AIR.US	AAR Corp	20190213	37.43	37.43	36.785	37.1	145994	36.6823	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190213	58.17	58.62	57.85	58.27	173282	55.0712	up	up	correct
AIV.US	Apartment Investment and Management Company	20190213	5.2437	5.3223	5.2341	5.3094	955775	4.7513	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190213	23.78	23.78	23.6263	23.6263	1043	20.2092	down	down	correct
AIZ.US	Assurant Inc	20190213	98.3	102.81	96.62	97.91	1478391	92.5857	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190213	79.77	80.19	79.4	79.54	934664	75.6499	down	up	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190213	40.47	40.7	39.47	39.59	557704	35.6748	down	down	correct
AJX.US	Great Ajax Corp	20190213	13.04	13.1	12.91	12.95	22600	10.1996	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190213	24.7	24.7	24.57	24.58	7969	20.0479	down	up	incorrect
AKO.US	B	20190213	22.2	22.615	22.2	22.51	45116	19.703	up	up	correct
AKR.US	Acadia Realty Trust	20190213	29.31	29.68	29.12	29.65	561962	27.2305	up	up	correct
ALB.US	Albemarle Corporation	20190213	81.02	82.16	80.96	81.73	886643	78.1205	up	up	correct
ALE.US	ALLETE Inc	20190213	76.88	77.46	76.34	77.17	139994	69.3114	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190213	24	24.24	23.92	24.23	156240	22.3195	up	up	correct
ALG.US	Alamo Group Inc	20190213	87.38	88.851	86.64	87.13	41931	86.0856	down	down	correct
ALIN.US	PE	20190213	21.2	21.7027	21.2	21.45	43857	16.7019	up	down	incorrect
ALK.US	Alaska Air Group Inc	20190213	66.95	67.47	66.56	66.7	868554	64.9003	down	up	incorrect
ALL.US	The Allstate Corporation	20190213	93.2	94.89	93.1	94	2412812	87.8569	up	up	correct
ALLE.US	Allegion plc	20190213	93.24	93.85	92.7	93.77	593981	90.6694	up	up	correct
ALLY.US	PA	20190213	25.78	26	25.7695	25.97	118181	25.97	up	up	correct
ALN.US	American Lorain Corporation	20190213	0.185	0.185	0.185	0.185	15000	0.185
ALP.US	PQ	20190213	25	25.19	25	25.06	43943	21.7388	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20190213	48.52	49.16	48.28	48.75	952500	46.3353	up	up	correct
ALV.US	Autoliv Inc	20190213	76.97	77.1883	75.95	76.38	394521	71.5189	down	down	correct
ALX.US	Alexander's Inc	20190213	362.47	373.53	362.47	372.32	7818	314.3186	up	up	correct
AM.US	Antero Midstream Corporation	20190213	13.4	13.45	13.05	13.22	1193228	8.6285	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190213	19.28	19.53	19.28	19.47	188775	19.47	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190213	13.3	13.51	13.1467	13.51	1515279	12.4874	up	up	correct
AMCR.US	Amcor plc	20190213	10.27	10.27	10.27	10.27	0	8.9479
AME.US	AMETEK Inc	20190213	78.21	79.38	76.77	78.77	2595290	77.2005	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190213	106.64	108.53	106.32	106.46	371079	104.805	down	down	correct
AMH.US	PH	20190213	24.15	24.54	24.15	24.52	10910	20.5611	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190213	64.99	65.5	63.23	63.51	393481	63.51	down	up	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20190213	15.42	15.42	14.56	14.59	7077	13.5328	down	down	correct
AMP.US	Ameriprise Financial Inc	20190213	129.69	131.19	128.78	129.8	790278	120.9282	up	up	correct
AMPY.US	Amplify Energy Corp	20190213	9.37	9.5	8.7525	9.09	530772	9.09	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190213	61.24	63.41	61.16	62	72538	62	up	up	correct
AMRC.US	Ameresco Inc	20190213	14.97	14.97	14.81	14.89	48613	14.89	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190213	13.6	13.73	13.14	13.33	677336	13.33	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20190213	172.43	173.84	172.09	173.7	1195947	164.2201	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190213	15.67	15.67	14.6	14.62	6341496	13.5694	down	down	correct
AN.US	AutoNation Inc	20190213	38.12	38.41	37.335	37.95	864445	37.95	down	down	correct
ANET.US	Arista Networks Inc	20190213	240	240.5	233.765	236.4	3908856	59.1	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190213	22	22.12	21.15	21.46	1554793	20.2066	down	down	correct
ANH.US	PC	20190213	24.8336	24.8336	24.7986	24.7986	1500	20.8713	down	down	correct
ANTM.US	Anthem Inc	20190213	306.87	309.5	304.45	305.7	1149531	294.6026	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190213	8.29	8.31	8.25	8.27	267776	6.6039	down	up	incorrect
AON.US	Aon plc	20190213	171.58	173.09	171.24	172.96	1073093	168.8456	up	up	correct
AOS.US	A. O. Smith Corporation	20190213	51.03	51.66	50.96	51.42	1272567	48.8458	up	up	correct
AP.US	Ampco	20190213	3.4	3.48	3.31	3.41	80058	3.41	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190213	23.76	24.64	23.32	24.36	688457	19.1102	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20190213	172	173.4	171.44	171.97	1095187	162.0345	down	down	correct
APH.US	Amphenol Corporation	20190213	91.72	92.28	91.25	91.86	1595752	44.6152	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190213	16	16.32	15.98	16.29	1376326	14.973	up	up	correct
APO.US	PB	20190213	24.5799	24.58	24.49	24.49	37213	20.4453	down	down	correct
APRN.US	Blue Apron Holdings Inc	20190213	1.6	1.63	1.57	1.58	175663	23.7	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190213	15.8	15.94	15.63	15.7	155679	12.4369	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190213	10.93	10.93	10.78	10.81	305124	9.5932	down	down	correct
AQNA.US	AQNA	20190213	25.96	25.96	25.8	25.9	41237	21.7369	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190213	12.19	12.72	12.15	12.66	565668	12.66	up	up	correct
AR.US	Antero Resources Corporation	20190213	9.21	9.46	8.96	9.07	8328962	9.07	down	up	incorrect
ARC.US	ARC Document Solutions Inc	20190213	2.37	2.44	2.35	2.42	57771	2.296	up	up	correct
ARCH.US	Arch Resources Inc	20190213	82.3	84.15	82.06	83.25	318034	80.3736	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190213	8.64	8.72	8.44	8.45	396019	7.8692	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190213	14.9	14.96	14.89	14.91	87785	11.6099	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190213	131.95	134.7	131.7	134.51	573935	125.1692	up	up	correct
ARES.US	Ares Management Corporation	20190213	21.83	22.79	21.51	21.75	382985	19.3756	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190213	25.5	25.51	25.48	25.5	27522	21.084
ARGO.US	Argo Group International Holdings Ltd	20190213	68.7	68.7	67.07	67.38	156892	62.6954	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190213	18.44	18.49	18.31	18.4	1062064	13.3828	down	up	incorrect
ARLO.US	Arlo Technologies Inc	20190213	3.66	3.71	3.57	3.6	2584941	3.6	down	up	incorrect
ARMK.US	Aramark	20190213	31.03	31.41	30.75	31.25	4711473	30.141	up	up	correct
AROC.US	Archrock Inc	20190213	9.44	9.53	9.36	9.46	862478	7.7602	up	up	correct
ARW.US	Arrow Electronics Inc	20190213	80.74	82.04	80.74	81.36	544859	81.36	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190213	10.03	10.19	10.03	10.08	82856	10.0401	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20190213	5.55	5.6	5.29	5.31	161288	5.2665	down	down	correct
ASG.US	Liberty All	20190213	5.24	5.27	5.23	5.23	155052	4.0269	down	down	correct
ASGN.US	ASGN Incorporated	20190213	65.48	66.86	65.29	66.77	781059	66.77	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190213	79.88	80.3	79.09	79.49	811177	76.2136	down	down	correct
ASIX.US	AdvanSix Inc	20190213	32.25	32.62	32.04	32.29	61272	32.206	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190213	3.39	3.47	3.23	3.3	13785	3.3	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190213	165.3	165.335	160.93	161.34	72688	152.4545	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190213	3.85	3.88	3.74	3.78	896656	3.4209	down	up	incorrect
ATCO.US	PI	20190213	23.99	24	23.96	24	886	19.2143	up	up	correct
ATEN.US	A10 Networks Inc	20190213	6.65	6.75	6.61	6.66	546109	6.6399	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20190213	47.6	48.49	47.55	48.24	384480	48.24	up	up	correct
ATHM.US	Autohome Inc	20190213	78.97	80.89	78.3	80.83	1008626	79.3967	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20190213	28.01	28.171	27.52	27.84	1074000	27.84	down	down	correct
ATKR.US	Atkore Inc	20190213	23.49	23.6	23.2	23.26	317059	23.26	down	down	correct
ATO.US	Atmos Energy Corporation	20190213	95.6	96.79	95.09	96.59	1797567	90.7282	up	up	correct
ATR.US	AptarGroup Inc	20190213	102.71	103.51	102.26	102.8	229736	99.5065	up	up	correct
ATTO.US	Atento S.A	20190213	3.97	4.06	3.9	3.95	180835	19.857	down	down	correct
ATUS.US	Altice USA Inc	20190213	21	21.21	20.85	21.2	4073887	21.2	up	up	correct
AU.US	AngloGold Ashanti Limited	20190213	13.32	13.635	13.25	13.43	2514594	12.9485	up	up	correct
AUD.US	Audacy Inc	20190213	7.09	7.36	7.09	7.34	823565	6.992	up	up	correct
AUY.US	Yamana Gold Inc	20190213	2.6	2.685	2.575	2.61	10673593	2.4978	up	up	correct
AVA.US	Avista Corporation	20190213	40.99	41.15	40.92	41	713702	36.4924	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190213	7.16	7.16	7.04	7.11	155948	6.1151	down	down	correct
AVB.US	AvalonBay Communities Inc	20190213	192.97	196.21	192.64	196.07	630504	179.7609	up	up	correct
AVD.US	American Vanguard Corporation	20190213	17.44	17.51	17.35	17.44	46775	17.2219
AVK.US	Advent Convertible and Income Fund	20190213	14.53	14.57	14.4457	14.57	127072	10.7818	up	up	correct
AVLR.US	Avalara Inc	20190213	47.5	52.2	47	51.01	3732473	50.5299	up	down	incorrect
AVNS.US	Avanos Medical Inc	20190213	46.97	47.35	46.6866	47.16	167067	47.16	up	up	correct
AVNT.US	Avient Corporation	20190213	32.02	32.34	31.88	32.13	360747	29.8568	up	up	correct
AVY.US	Avery Dennison Corporation	20190213	104.5	105.13	104.255	104.41	480570	99.1357	down	down	correct
AVYA.US	Avaya Holdings Corp	20190213	15.6	16.2	15.52	16.18	1472490	16.18	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190213	11.43	11.48	11.42	11.45	173408	9.4305	up	up	correct
AWI.US	Armstrong World Industries Inc	20190213	69.1	69.61	68.74	69.36	590800	67.462	up	up	correct
AWK.US	American Water Works Company Inc	20190213	97.3	97.74	96.95	97.44	670117	93.3423	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190213	5.76	5.76	5.71	5.72	197429	4.443	down	down	correct
AWR.US	American States Water Company	20190213	69.92	70.08	69.09	69.35	123825	66.1405	down	down	correct
AX.US	Axos Financial Inc	20190213	33.17	33.36	32.74	33.21	238660	33.21	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190213	14.41	14.52	14.305	14.45	1514470	14.45	up	up	correct
AXP.US	American Express Company	20190213	107.55	108.47	107.1	107.56	3182109	103.3675	up	up	correct
AXR.US	AMREP Corporation	20190213	6.21	6.21	6.21	6.21	236	6.21
AXS.US	PE	20190213	23.28	23.48	23.26	23.47	36414	20.1614	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190213	27.15	27.24	26.72	26.8	1767900	26.8	down	down	correct
AYI.US	Acuity Brands Inc	20190213	134.29	134.91	131.15	132.05	550136	130.5367	down	up	incorrect
AYX.US	Alteryx Inc	20190213	71	71.51	69.4601	70.21	837954	70.21	down	down	correct
AZO.US	AutoZone Inc	20190213	890.44	894.545	882.87	891.36	289517	891.36	up	up	correct
AZRE.US	Azure Power Global Limited	20190213	11.29	11.5	10.85	10.85	138339	10.85	down	up	incorrect
AZUL.US	Azul S.A	20190213	30.56	30.71	30.21	30.46	292858	30.46	down	down	correct
AZZ.US	AZZ Inc	20190213	46.07	46.76	46.07	46.49	93887	44.4349	up	up	correct
B.US	Barnes Group Inc	20190213	60.64	60.97	60.46	60.72	67842	58.3655	up	down	incorrect
BA.US	The Boeing Company	20190213	412.52	412.72	407.67	410.58	3078692	400.9635	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190213	169.91	171.05	168.99	169.4	8661819	169.4	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190213	13.17	13.26	13.17	13.26	26557	11.9421	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190213	53.79	53.9054	53.28	53.46	941373	51.2028	down	down	correct
BAK.US	Braskem S.A	20190213	29.13	29.5	29.01	29.42	635824	23.3214	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190213	43.134	43.1539	42.7319	42.8064	1670638	27.5207	down	up	incorrect
BANC.US	PE	20190213	25.29	25.3862	25.25	25.35	28428	20.6822	up	up	correct
BAP.US	Credicorp Ltd	20190213	240.17	241.95	238.07	240.14	323314	206.4836	down	down	correct
BAX.US	Baxter International Inc	20190213	72.68	72.96	72.31	72.67	2421085	70.1133	down	up	incorrect
BB.US	BlackBerry Limited	20190213	8.46	8.53	8.44	8.49	2690383	8.49	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190213	13.61	13.65	13.02	13.1	244514	12.687	down	up	incorrect
BBD.US	Banco Bradesco S.A	20190213	9.9669	10.0165	9.7521	9.7769	18880819	7.0796	down	down	correct
BBDC.US	Barings BDC Inc	20190213	9.6	9.76	9.6	9.75	97841	7.9279	up	up	correct
BBDO.US	Banco Bradesco S.A	20190213	10.7896	10.7896	10.49	10.53	2208	9.3023	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190213	14.12	14.12	14.08	14.11	12255	12.6915	down	down	correct
BBL.US	BHP Group	20190213	45.62	45.89	45.47	45.48	1515883	36.6718	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190213	22.39	22.39	22.18	22.25	105541	18.8886	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190213	34.96	34.96	34.42	34.58	15615	33.9069	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190213	5.85	5.85	5.76	5.78	2084695	5.0484	down	down	correct
BBW.US	Build	20190213	4.93	5.095	4.93	4.98	28193	4.6897	up	up	correct
BBWI.US	Bath Body Works Inc	20190213	22.1846	22.3301	21.6755	22.1685	2666941	20.2067	down	down	correct
BBY.US	Best Buy Co. Inc	20190213	60.11	60.37	59.23	59.49	3001667	54.9126	down	up	incorrect
BCC.US	Boise Cascade Company	20190213	28.56	29.4	28.56	29.05	370595	24.58	up	down	incorrect
BCE.US	BCE Inc	20190213	43.4	43.44	42.99	43.05	651087	36.2629	down	down	correct
BCH.US	Banco de Chile	20190213	31.9	31.9	31.24	31.26	105120	27.8535	down	down	correct
BCO.US	The Brink's Company	20190213	78.44	78.84	76.77	77.66	429102	75.4764	down	down	correct
BCS.US	Barclays PLC	20190213	8.16	8.19	8.1	8.1	1490095	7.3363	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190213	7.91	8	7.91	7.94	281035	6.5977	up	up	correct
BDC.US	Belden Inc	20190213	57.1	57.27	55.43	55.83	479106	55.1197	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190213	8.64	8.67	8.6	8.6	496577	6.7333	down	down	correct
BDN.US	Brandywine Realty Trust	20190213	15.96	16	15.74	15.79	1533867	13.3937	down	down	correct
BDX.US	Becton Dickinson and Company	20190213	247.25	247.73	244.73	245.05	874601	235.589	down	down	correct
BE.US	Bloom Energy Corporation	20190213	10.15	11.1	9.87	11	2450386	11	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190213	10.63	10.691	10.43	10.53	160323	6.7963	down	down	correct
BEN.US	Franklin Resources Inc	20190213	31.31	31.83	31.21	31.62	2975059	28.1729	up	down	incorrect
BERY.US	Berry Global Group Inc	20190213	50.99	51.57	50.91	51.44	966581	51.44	up	up	correct
BEST.US	BEST Inc	20190213	5.66	6.31	5.45	6.23	2696500	6.23	up	up	correct
BF.US	B	20190213	48.55	48.905	48.39	48.57	702499	47.5199	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190213	120	123.61	118.51	120.98	585900	120.98	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190213	12.91	13.01	12.91	12.99	146478	11.3031	up	up	correct
BFS.US	Saul Centers Inc	20190213	56.68	57.52	56.68	57.12	22742	49.4442	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190213	12.48	12.53	12.48	12.53	31826	11.2317	up	up	correct
BG.US	Bunge Limited	20190213	52.69	53.56	52.54	53.17	1024600	47.9084	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190213	17.66	17.66	17.49	17.58	81950	13.3909	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190213	8.8074	8.83	8.8	8.82	16241	2.1176	up	down	incorrect
BGR.US	BlackRock Energy and Resources Trust	20190213	11.94	12.08	11.9025	11.93	100846	9.6537	down	down	correct
BGS.US	B&G Foods Inc	20190213	26.13	26.5	25.82	26.21	509766	21.0562	up	down	incorrect
BGSF.US	BGSF Inc	20190213	26.72	27.05	26.5501	27	56577	23.9075	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190213	12.13	12.17	12.1	12.13	154982	9.9613
BGY.US	BlackRock Enhanced International Dividend Trust	20190213	5.45	5.49	5.435	5.45	192565	4.4622
BH.US	Biglari Holdings Inc	20190213	130.99	134.4	130.95	132.5	6098	132.5	up	up	correct
BHC.US	Bausch Health Companies Inc	20190213	25.33	25.53	24.8	25.3	3329515	25.3	down	down	correct
BHE.US	Benchmark Electronics Inc	20190213	27.63	28.035	27.63	27.93	282630	26.0742	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190213	13.08	13.08	12.96	13	104248	11.0845	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190213	28.93	29.0119	28.75	28.91	147612	26.4169	down	up	incorrect
BHP.US	BHP Group	20190213	51.87	52.16	51.64	51.66	2249889	42.75	down	down	correct
BHR.US	PD	20190213	11.66	11.84	11.5704	11.77	97631	2.9711	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190213	15.71	15.7501	15.71	15.71	1314	14.2347
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190213	44.23	44.49	43.52	44.27	276202	44.27	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190213	10.75	10.79	10.7	10.7	80012	9.6871	down	down	correct
BIG.US	Big Lots Inc	20190213	31.61	32.05	31.12	31.94	825441	28.5158	up	up	correct
BIO.US	Bio	20190213	258.6	262.38	256.246	261.79	277437	261.79	up	down	incorrect
BIT.US	BlackRock Multi	20190213	16.44	16.45	16.38	16.42	113657	12.7119	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190213	25.67	25.77	25.13	25.49	1199123	25.49	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190213	52.96	53.11	52.41	52.43	4137156	48.4922	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190213	8	8.18	7.98	8.12	1845812	8.12	up	up	correct
BKE.US	The Buckle Inc	20190213	17.8	17.93	17.28	17.52	320145	12.3805	down	down	correct
BKH.US	Black Hills Corporation	20190213	70.22	70.42	69.7	70.39	324595	63.9461	up	down	incorrect
BKI.US	Black Knight Inc	20190213	50.24	51.86	49.03	51.78	1597547	51.78	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190213	13.93	13.969	13.85	13.87	35160	12.1284	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190213	5.93	5.93	5.9	5.91	52758	4.8973	down	down	correct
BKU.US	BankUnited Inc	20190213	35.53	35.99	35.45	35.86	747559	33.053	up	down	incorrect
BLD.US	TopBuild Corp	20190213	56.38	56.46	54.61	56.07	235767	56.07	down	down	correct
BLDR.US	Builders FirstSource Inc	20190213	13.59	13.68	13.4	13.56	743516	13.56	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190213	13.8	13.8	13.66	13.69	86102	11.9021	down	down	correct
BLK.US	BlackRock Inc	20190213	426.7	433.75	426.1	427.45	803494	396.6604	up	up	correct
BLL.US	Ball Corporation	20190213	55.09	55.4816	54.97	55.2	2094961	53.9023	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190213	14.48	14.53	14.48	14.52	96319	11.7413	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190213	18.59	18.79	18.4464	18.71	78778	15.0273	up	up	correct
BMA.US	Banco Macro S.A	20190213	59.13	59.29	56.545	56.82	185375	54.1605	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190213	39.95	40.5723	39.64	39.84	54606	33.7617	down	down	correct
BMI.US	Badger Meter Inc	20190213	58.99	59.25	58.61	58.79	66201	57.1083	down	down	correct
BML.US	PL	20190213	20.55	20.65	20.5	20.6261	22675	18.3451	up	up	correct
BMO.US	Bank of Montreal	20190213	74.17	74.38	73.76	73.9	291809	65.4255	down	down	correct
BMY.US	Bristol	20190213	49.85	51.19	49.71	50.98	14606520	46.7073	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190213	6.21	6.43	6.17	6.38	463436	6.38	up	up	correct
BNS.US	The Bank of Nova Scotia	20190213	56.47	56.59	56.25	56.29	444915	48.6753	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190213	12.6	12.7	12.6	12.69	6501	11.1532	up	down	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20190213	10.42	10.475	10.4	10.44	209865	8.6629	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190213	26.98	27.4	26.4	27.23	905847	27.23	up	up	correct
BOX.US	Box Inc	20190213	24.24	24.34	23.85	24.16	1571213	24.16	down	down	correct
BP.US	BP p.l.c	20190213	42.58	42.85	42.55	42.64	4803021	35.3514	up	up	correct
BPMP.US	BP Midstream Partners LP	20190213	16.16	16.38	15.84	16.19	251477	12.1694	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190213	24.7	25	24.59	24.91	176808	21.2377	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20190213	99.98	100.23	99.02	99.74	1300103	94.8462	down	down	correct
BRC.US	Brady Corporation	20190213	47	47.36	46.68	46.99	409070	44.7707	down	down	correct
BRFS.US	BRF S.A	20190213	6.12	6.18	6	6.01	4060660	6.01	down	down	correct
BRK.US	B	20190213	206.96	208.08	205.4141	205.8	3326941	205.8	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190213	10.15	10.15	10.15	10.15	322	8.6754
BRO.US	Brown & Brown Inc	20190213	28.53	28.675	28.37	28.45	1095430	27.8228	down	down	correct
BRSP.US	Brightspire Capital Inc	20190213	16.82	17.32	16.77	17.32	278300	14.4756	up	up	correct
BRT.US	BRT Apartments Corp	20190213	13.11	13.11	12.8259	13.1	9784	10.8862	down	down	correct
BRW.US	Voya Prime Rate Trust	20190213	4.67	4.7	4.66	4.68	348549	4.183	up	up	correct
BRX.US	Brixmor Property Group Inc	20190213	17.65	17.9	17.58	17.87	4003200	15.5607	up	down	incorrect
BSA.US	BrightSphere Investment Group plc	20190213	22.58	22.78	22.4	22.78	7547	19.636	up	up	correct
BSAC.US	Banco Santander	20190213	31.92	31.97	31.47	31.55	189038	27.7094	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190213	12.8638	12.8638	12.3676	12.4357	670663	10.5834	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190213	14.09	14.305	14.04	14.2	658149	13.3084	up	up	correct
BSM.US	Black Stone Minerals L.P	20190213	17.68	17.79	17.55	17.67	126988	13.6662	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190213	6.89	6.98	6.7	6.74	1446607	6.2012	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190213	32	32.42	31.9332	32.42	76800	25.8753	up	up	correct
BTA.US	BlackRock Long	20190213	11.33	11.39	11.33	11.39	29028	9.883	up	down	incorrect
BTCM.US	BIT Mining Limited	20190213	14.8	15	13.76	13.8	194481	13.8	down	down	correct
BTI.US	British American Tobacco p.l.c	20190213	36.48	36.56	36.0349	36.06	2528167	28.7979	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190213	34.53	34.6172	34.3305	34.42	32806	28.0602	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190213	21.99	22.0299	21.9207	22.01	72926	20.1215	up	up	correct
BTU.US	Peabody Energy Corporation	20190213	30.35	31.24	30.04	31.09	1102888	28.4721	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190213	12.02	12.066	12.02	12.03	409804	9.851	up	down	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190213	20.76	20.8477	20.75	20.77	22604	17.2491	up	up	correct
BUR.US	Burford Capital Limited	20190213	22.3652	22.3652	22.3652	22.3652	1300	22.0067
BURL.US	Burlington Stores Inc	20190213	166.96	167.59	159.78	162.26	1584600	162.26	down	down	correct
BV.US	BrightView Holdings Inc	20190213	13.91	14.35	13.6	13.77	576600	13.77	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190213	30.85	31.2	30.75	31.2	53200	30.8061	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20190213	16.14	16.235	16.01	16.05	891331	15.9627	down	down	correct
BWA.US	BorgWarner Inc	20190213	40.26	40.51	39.88	40.38	2356523	38.3291	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190213	11.1	11.101	11.05	11.07	35242	9.0311	down	down	correct
BWXT.US	BWX Technologies Inc	20190213	49.24	49.48	48.66	49.39	453500	47.3913	up	up	correct
BX.US	The Blackstone Group Inc	20190213	33.83	33.86	33.46	33.77	3094455	30.6119	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190213	30.56	31.23	30.3	30.99	62854	30.99	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190213	34.01	34.24	33.68	34.19	2270665	27.093	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20190213	13.06	13.09	13.0242	13.07	131441	10.936	up	up	correct
BXP.US	Boston Properties Inc	20190213	132.54	134.03	132.38	133.71	461229	120.9939	up	up	correct
BY.US	Byline Bancorp Inc	20190213	19.32	19.62	19.29	19.55	77991	19.0756	up	up	correct
BYD.US	Boyd Gaming Corporation	20190213	27.85	28.27	27.29	27.56	1248961	27.2901	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190213	13.23	13.27	13.18	13.27	20898	11.6747	up	up	correct
BZH.US	Beazer Homes USA Inc	20190213	13.17	13.211	12.62	12.85	613332	12.85	down	down	correct
C.US	PN	20190213	26.36	26.4	26.32	26.37	68718	26.37	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20190213	8.21	8.32	7.735	7.89	122795	7.89	down	up	incorrect
CABO.US	Cable One Inc	20190213	907.93	907.93	899.68	900.92	35093	885.0623	down	down	correct
CACI.US	CACI International Inc	20190213	174.79	177.37	174	176.92	179548	176.92	up	down	incorrect
CAE.US	CAE Inc	20190213	21	21.02	20.68	20.72	104215	20.378	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190213	20.46	20.7468	20.46	20.5	105531	16.7531	up	up	correct
CAG.US	Conagra Brands Inc	20190213	23.79	23.86	23.47	23.55	9898049	21.6948	down	down	correct
CAH.US	Cardinal Health Inc	20190213	54.65	55.19	54.07	55.05	2724700	49.5655	up	up	correct
CAI.US	PB	20190213	25.231	25.2699	25.231	25.2699	500	20.2039	up	up	correct
CAJ.US	Canon Inc	20190213	29.02	29.15	28.99	29	507677	26.0467	down	down	correct
CAL.US	Caleres Inc	20190213	30.06	30.15	29.35	29.82	271720	28.076	down	down	correct
CALX.US	Calix Inc	20190213	7.91	8.07	7.81	7.83	712413	7.83	down	down	correct
CANG.US	Cango Inc	20190213	7.3042	7.79	7.3042	7.78	6062	6.4267	up	up	correct
CAPL.US	CrossAmerica Partners LP	20190213	16.77	16.95	16.73	16.85	29542	12.158	up	up	correct
CARS.US	Cars.com Inc	20190213	26.48	26.71	25.66	25.75	810815	25.75	down	down	correct
CAT.US	Caterpillar Inc	20190213	134.2	134.31	132.45	133.1	3189564	124.5509	down	down	correct
CATO.US	The Cato Corporation	20190213	15.35	15.425	15.03	15.22	196203	13.2457	down	down	correct
CB.US	Chubb Limited	20190213	132.45	133.66	132.16	132.51	1490112	124.4068	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190213	25.57	25.74	25.02	25.13	389039	23.3191	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190213	8.96	8.97	8.87	8.94	31483	7.3017	down	down	correct
CBL.US	PE	20190213	12.33	12.87	12.24	12.35	73909	12.35	up	up	correct
CBRE.US	CBRE Group Inc	20190213	49.4	49.5224	48.41	49.24	2994396	49.24	down	down	correct
CBT.US	Cabot Corporation	20190213	44.33	45.07	44.33	44.81	520669	40.8613	up	up	correct
CBU.US	Community Bank System Inc	20190213	62.45	63.03	62.07	62.81	171946	58.2104	up	up	correct
CBZ.US	CBIZ Inc	20190213	20.4	20.6	19.42	20.09	287240	20.09	down	down	correct
CC.US	The Chemours Company	20190213	38.74	39.39	38.71	38.75	1303018	33.5358	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20190213	117.53	118.5	117.0336	118.44	1538894	107.7043	up	down	incorrect
CCJ.US	Cameco Corporation	20190213	12.2	12.24	12.08	12.16	1421768	11.9775	down	down	correct
CCK.US	Crown Holdings Inc	20190213	53.64	54.62	53.48	54.35	1928629	53.9312	up	down	incorrect
CCL.US	Carnival Corporation & plc	20190213	57.06	57.365	56.9	57.05	2595534	54.1517	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190213	3.02	3.04	3.02	3.04	2233	3.04	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190213	5.22	5.23	5.12	5.18	27833	5.18	down	down	correct
CCS.US	Century Communities Inc	20190213	24.68	24.84	24.13	24.2	592133	24.0544	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190213	28.37	28.39	28.08	28.17	199471	23.0387	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190213	45.67	45.92	45.03	45.36	1383335	45.36	down	down	correct
CDE.US	Coeur Mining Inc	20190213	5.03	5.13	4.95	4.96	1992744	4.96	down	down	correct
CDR.US	PC	20190213	19.8782	19.92	19.5	19.92	3562	16.1448	up	up	correct
CE.US	Celanese Corporation	20190213	99.53	100.15	98.79	98.82	811700	92.5465	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190213	31.3	31.44	31.06	31.19	16802	30.651	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20190213	24.32	24.5201	23.9391	24.4	3613	22.3483	up	up	correct
CEIX.US	CONSOL Energy Inc	20190213	34.24	35.53	34.17	35.37	268090	35.37	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190213	7.4	7.7	7.4	7.7	25211	6.7149	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190213	60.9	61.5	60.9	61.3	50160	45.8556	up	down	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190213	7.89	8.06	7.89	8.01	323395	53.3597	up	up	correct
CEPU.US	Central Puerto S.A	20190213	11.32	11.32	11.045	11.08	146888	10.8037	down	down	correct
CEQP.US	P	20190213	9.25	9.25	9.25	9.25	0	6.9569
CF.US	CF Industries Holdings Inc	20190213	43.17	43.38	42.49	42.64	3769281	39.0219	down	down	correct
CFX.US	Colfax Corporation	20190213	25.07	26.98	25.06	26.17	4453847	26.17	up	up	correct
CFXA.US	Colfax Corporation	20190213	116.52	123.4	116.52	120.9	144300	108.0798	up	up	correct
CGA.US	China Green Agriculture Inc	20190213	0.583	0.583	0.58	0.583	65529	6.996
CGAU.US	Centerra Gold Inc	20190213	4.98	5.11	4.98	5.01	7700	4.8231	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190213	34	34.59	33.66	34.56	178177	30.7201	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190213	64.11	64.875	64.05	64.82	2082972	62.5084	up	up	correct
CHE.US	Chemed Corporation	20190213	307.03	309.18	304.18	307.09	129294	304.317	up	up	correct
CHGG.US	Chegg Inc	20190213	37.97	38.01	36.94	37.48	2055227	37.48	down	down	correct
CHH.US	Choice Hotels International Inc	20190213	80.5	81.985	80.5	81.6	312836	80.2125	up	up	correct
CHK.US	PD	20190213	52.1	53.47	52.1	52.75	4352	43.4464	up	up	correct
CHMI.US	PB	20190213	25.02	25.02	24.94	24.9898	55637	19.7508	down	down	correct
CHN.US	The China Fund Inc	20190213	18.9	19.11	18.8857	18.96	28473	10.9264	up	up	correct
CHRA.US	Charah Solutions Inc	20190213	6.97	7.1	6.83	6.99	45873	6.99	up	up	correct
CHS.US	Chico's FAS Inc	20190213	5.81	5.845	5.63	5.68	1902474	4.9976	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190213	34.25	34.39	34.23	34.29	91553	30.5749	up	up	correct
CI.US	Cigna Corporation	20190213	185.48	189.35	185.2501	188.8	2392093	185.3748	up	up	correct
CIA.US	Citizens Inc	20190213	7.16	7.24	7.09	7.1	29586	7.1	down	down	correct
CIB.US	Bancolombia S.A	20190213	45.52	45.65	44.73	44.91	245687	41.5012	down	down	correct
CIEN.US	Ciena Corporation	20190213	39	39.3668	38.87	39.1	1435939	39.1	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190213	2.41	2.42	2.4	2.41	65539	1.9401
CIG.US	Companhia Energética de Minas Gerais	20190213	3.55	3.615	3.47	3.59	7175062	2.9901	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190213	15.67	15.7	15.6	15.66	79507	13.2155	down	down	correct
CIM.US	PD	20190213	25.1	25.13	25.05	25.1005	37717	19.0599	up	up	correct
CINR.US	Ciner Resources LP	20190213	24.9	24.9999	24.8	24.966	7949	22.0365	up	up	correct
CIO.US	PA	20190213	22.91	23.2561	22.91	23.1001	28791	19.1995	up	up	correct
CIR.US	CIRCOR International Inc	20190213	29.7	30.8	29.445	30.48	103963	30.48	up	up	correct
CL.US	Colgate	20190213	65.9	66.15	65.5	65.94	3505536	61.825	up	up	correct
CLB.US	Core Laboratories N.V	20190213	65.66	66.285	65.18	65.98	610417	63.3872	up	up	correct
CLF.US	Cleveland	20190213	11.74	11.77	11.28	11.47	18221539	10.0328	down	down	correct
CLH.US	Clean Harbors Inc	20190213	59.64	59.98	58.64	59.34	280510	59.34	down	up	incorrect
CLI.US	Mack	20190213	20.99	21.14	20.85	20.94	299693	19.6594	down	down	correct
CLPR.US	Clipper Realty Inc	20190213	12.65	12.66	12.47	12.53	9078	10.9012	down	down	correct
CLR.US	Continental Resources Inc	20190213	45.05	46.425	45	46.14	2111360	45.4265	up	up	correct
CLS.US	Celestica Inc	20190213	8.65	8.71	8.56	8.7	609278	8.7	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20190213	34.13	35.145	34.13	34.34	187373	34.34	up	up	correct
CLX.US	The Clorox Company	20190213	154.56	156.4	154.08	156.31	706303	146.2566	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190213	85	85.38	84.43	84.46	380713	72.9925	down	down	correct
CMA.US	Comerica Incorporated	20190213	84.53	85.08	84.15	84.47	2093633	73.3832	down	down	correct
CMC.US	Commercial Metals Company	20190213	16.31	16.31	15.89	16.14	1055430	15.1712	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20190213	7.12	7.39	7.05	7.06	474193	3.6966	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20190213	593.57	603.29	593.57	599.62	507126	599.62	up	up	correct
CMI.US	Cummins Inc	20190213	152.44	153.47	151.42	152.71	1137725	140.7347	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190213	7.89	7.92	7.8	7.87	787743	6.2607	down	down	correct
CMP.US	Compass Minerals International Inc	20190213	52.78	54.07	52.78	53.57	518437	46.5162	up	up	correct
CMRE.US	PE	20190213	22.29	22.5304	22.29	22.34	52628	17.5305	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190213	25.05	25.05	24.98	25.0221	35411	21.3291	down	down	correct
CMSC.US	CMS Energy Corp	20190213	25.415	25.51	25.415	25.45	55146	21.8985	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190213	4.5	4.53	4.5	4.5	12633	3.9332
CNA.US	CNA Financial Corporation	20190213	43.16	44.04	43.16	43.79	354988	35.4876	up	down	incorrect
CNC.US	Centene Corporation	20190213	63.07	64.06	62.93	63.69	2747383	63.69	up	up	correct
CNF.US	CNFinance Holdings Limited	20190213	5.88	5.9301	5.86	5.89	1967	5.89	up	up	correct
CNHI.US	CNH Industrial N.V	20190213	10.7	10.765	10.59	10.63	1355623	10.0484	down	up	incorrect
CNI.US	Canadian National Railway Company	20190213	81.91	82.53	81.57	81.6	785243	76.1855	down	down	correct
CNK.US	Cinemark Holdings Inc	20190213	36.58	36.99	36.48	36.81	1191897	34.9515	up	down	incorrect
CNMD.US	CONMED Corporation	20190213	71.5	72.45	70.39	70.99	252904	69.2439	down	down	correct
CNNE.US	Cannae Holdings Inc	20190213	21.82	21.92	21.505	21.67	125776	21.67	down	down	correct
CNP.US	CenterPoint Energy Inc	20190213	30.76	30.89	30.625	30.76	3379729	27.8325
CNQ.US	Canadian Natural Resources Limited	20190213	26.98	27.51	26.74	26.74	2886485	21.2996	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190213	8.21	8.22	8.015	8.14	865200	3.8962	down	down	correct
CNS.US	Cohen & Steers Inc	20190213	38.63	38.89	38.38	38.68	79367	33.7581	up	up	correct
CNX.US	CNX Resources Corporation	20190213	9.99	10.2	9.94	10.05	3903256	10.05	up	up	correct
CO.US	Global Cord Blood Corporation	20190213	6.64	6.75	6.6	6.72	63342	6.72	up	up	correct
COE.US	China Online Education Group	20190213	6.79	7	6.79	6.83	7467	6.83	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190213	24.69	24.83	24.4	24.59	6414070	23.2647	down	down	correct
COLD.US	Americold Realty Trust	20190213	28.64	28.71	28.33	28.63	813283	26.7901	down	down	correct
COO.US	The Cooper Companies Inc	20190213	279.01	279.3875	274.67	278	252330	277.881	down	down	correct
COP.US	ConocoPhillips	20190213	67.71	68.83	67.64	67.78	5839875	62.1046	up	up	correct
COR.US	CoreSite Realty Corporation	20190213	99.66	100.59	99.54	99.98	214024	88.7075	up	down	incorrect
CORR.US	PA	20190213	24.74	24.97	24.74	24.94	19009	19.7183	up	up	correct
COTY.US	Coty Inc	20190213	10.97	11.17	10.88	11.17	21831779	10.5747	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190213	199.63	200	197.33	197.56	2172590	36.6575	down	down	correct
CPA.US	Copa Holdings S.A	20190213	93.61	95.64	93.27	94.76	427700	91.4	up	up	correct
CPB.US	Campbell Soup Company	20190213	34.61	34.81	34.47	34.66	1619085	31.804	up	up	correct
CPE.US	Callon Petroleum Company	20190213	7.43	7.755	7.24	7.61	855751	76.1	up	up	correct
CPF.US	Central Pacific Financial Corp	20190213	29.29	29.61	29.22	29.54	123477	26.2566	up	up	correct
CPG.US	Crescent Point Energy Corp	20190213	2.61	2.81	2.61	2.76	3428472	2.6915	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190213	88.22	88.89	87.43	88.16	26467	83.74	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190213	12.75	13.14	12.71	13.06	333422	11.4935	up	up	correct
CPRI.US	Capri Holdings Limited	20190213	45.76	46.12	45.1	45.11	2334400	45.11	down	down	correct
CPS.US	Cooper	20190213	73.1	75.41	73.1	73.91	113304	73.91	up	up	correct
CPT.US	Camden Property Trust	20190213	97.69	98.8	97.385	98.77	398637	90.1506	up	up	correct
CR.US	Crane Co	20190213	83.73	83.94	82.8512	83.3	260230	78.1512	down	down	correct
CRD.US	B	20190213	10.02	10.05	9.96	10.05	5003	9.3675	up	down	incorrect
CRH.US	CRH plc	20190213	30.76	30.8	30.46	30.5	425067	28.1658	down	down	correct
CRI.US	Carter's Inc	20190213	88.59	89.25	87.64	88.87	933266	85.2774	up	up	correct
CRK.US	Comstock Resources Inc	20190213	6.11	6.31	6.08	6.19	162307	6.19	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190213	135.06	139.91	135.06	139.12	940369	139.12	up	up	correct
CRM.US	salesforce.com inc	20190213	163.44	163.57	160.27	160.4	5295969	160.4	down	down	correct
CRS.US	Carpenter Technology Corporation	20190213	46.34	46.61	45.05	45.59	342155	42.4685	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190213	11.94	12.05	11.94	12.05	12070	9.1535	up	up	correct
CRY.US	CryoLife Inc	20190213	30.75	30.86	29.72	30.24	298359	30.24	down	down	correct
CS.US	Credit Suisse Group AG	20190213	12	12.05	11.9	11.99	4347279	11.2993	down	down	correct
CSAN.US	W	20190213	42.58	43.24	42.3	42.53	1436400	42.1499	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190213	120.03	120.855	119.09	120.58	364811	115.8686	up	up	correct
CSLT.US	Castlight Health Inc	20190213	3.2	3.3	3.15	3.22	262601	3.22	up	up	correct
CSR.US	PC	20190213	24.48	24.5263	24.48	24.5263	3798	20.9859	up	up	correct
CSTM.US	Constellium SE	20190213	9.03	9.18	8.85	8.88	1164575	8.88	down	down	correct
CSU.US	Capital Senior Living Corporation	20190213	6.74	6.9001	6.6601	6.8101	7123	95.9155	up	up	correct
CSV.US	Carriage Services Inc	20190213	19.55	19.67	19.35	19.41	45818	18.7202	down	down	correct
CTA.US	PB	20190213	102.1644	102.1644	102.1644	102.1644	409	91.1312
CTBB.US	Qwest Corp. NT	20190213	21.19	21.5	21.19	21.36	141337	17.5396	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20190213	22.01	22.33	22.01	22.33	58560	18.298	up	down	incorrect
CTK.US	CooTek (Cayman) Inc	20190213	11.81	11.81	11.3	11.51	34046	11.51	down	down	correct
CTLT.US	Catalent Inc	20190213	41.34	41.5	40.62	41.13	609049	41.13	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190213	9.52	9.66	9.52	9.62	21661	36.1277	up	up	correct
CTRA.US	Coterra Energy Inc	20190213	24.69	24.83	24.4	24.59	6414100	22.3954	down	down	correct
CTS.US	CTS Corporation	20190213	30.21	30.57	30.01	30.32	172079	29.8156	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190213	9.3	9.3691	9.22	9.34	186648	7.9997	up	up	correct
CTZ.US	Qwest Corp. NT	20190213	21.78	21.99	21.68	21.85	28458	19.424	up	up	correct
CUBE.US	CubeSmart	20190213	30.79	31.095	30.7	31.05	822745	27.8931	up	down	incorrect
CUBI.US	PF	20190213	24.96	25.1986	24.65	25.08	2830	20.9041	up	up	correct
CUK.US	Carnival Corporation & plc	20190213	56.3	56.54	56.23	56.31	195866	53.3355	up	down	incorrect
CULP.US	Culp Inc	20190213	18.92	19.1252	18.6	18.74	18839	17.1661	down	down	correct
CURO.US	CURO Group Holdings Corp	20190213	11.07	11.17	10.915	11.03	124818	10.4929	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20190213	9.29	9.34	9.25	9.33	1118117	33.9089	up	up	correct
CVA.US	Covanta Holding Corporation	20190213	17.42	17.42	17.16	17.22	1353081	15.1555	down	down	correct
CVEO.US	Civeo Corporation	20190213	2.47	2.54	2.42	2.49	329512	29.88	up	up	correct
CVI.US	CVR Energy Inc	20190213	32.4247	33.0736	32.3772	33.0024	362003	24.8059	up	up	correct
CVNA.US	Carvana Co	20190213	34.88	36.27	32.98	33.13	1898013	33.13	down	up	incorrect
CVS.US	CVS Health Corporation	20190213	67.33	68.16	67.13	67.79	9738206	62.4296	up	up	correct
CVX.US	Chevron Corporation	20190213	119.16	120.39	118.6989	119.57	5935860	103.3245	up	up	correct
CW.US	Curtiss	20190213	118.19	118.7	116.87	117.98	140838	115.8636	down	down	correct
CWEN.US	Clearway Energy Inc	20190213	14.18	14.36	13.26	13.4	4053397	11.716	down	up	incorrect
CWENA.US	Clearway Energy Inc Class A	20190213	14.05	14.08	12.78	12.88	1163125	11.181	down	down	correct
CWH.US	Camping World Holdings Inc	20190213	14.13	15.17	14.13	15.04	964623	12.7419	up	up	correct
CWK.US	Cushman & Wakefield plc	20190213	18.12	18.82	18.12	18.77	787408	18.77	up	up	correct
CWT.US	California Water Service Group	20190213	51.82	51.97	50.78	50.83	212096	48.6192	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190213	5	5.05	4.81	4.83	8968993	4.7084	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190213	4.91	4.93	4.9	4.93	14636	4.2986	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20190213	9.38	9.38	9.3537	9.3537	2774	8.1541	down	down	correct
CXP.US	Columbia Property Trust Inc	20190213	22.65	22.83	22.55	22.8	576315	17.6545	up	down	incorrect
CXW.US	CoreCivic Inc	20190213	19.99	20.14	19.846	20.09	310601	17.6002	up	down	incorrect
CYD.US	China Yuchai International Limited	20190213	15.89	15.96	15.79	15.83	18306	12.8691	down	down	correct
CYH.US	Community Health Systems Inc	20190213	3.79	3.93	3.76	3.85	896583	3.85	up	up	correct
CZZ.US	Cosan Limited	20190213	10.9	10.955	10.79	10.86	712299	10.1902	down	down	correct
D.US	Dominion Energy Inc	20190213	72.99	73.41	72.7	73.25	7234074	64.7667	up	up	correct
DAC.US	Danaos Corporation	20190213	0.832	0.894	0.83	0.8401	1245	11.5053	up	up	correct
DAL.US	Delta Air Lines Inc	20190213	50.05	50.73	49.885	50.41	5754932	48.7415	up	up	correct
DAN.US	Dana Incorporated	20190213	17.25	17.49	17.01	17.06	1481754	16.2656	down	up	incorrect
DAR.US	Darling Ingredients Inc	20190213	21.22	21.42	21.085	21.1	929530	21.1	down	up	incorrect
DAVA.US	Endava plc	20190213	23.79	24.51	23.51	23.51	46535	23.51	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190213	8.58	8.63	8.52	8.54	3023558	8.3944	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190213	7.25	7.63	6.57	7.26	17826840	7.26	up	up	correct
DBI.US	Designer Brands Inc	20190213	27.55	27.76	26.92	27.43	633739	25.5512	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190213	19.6	19.6	19.48	19.56	61110	15.8052	down	down	correct
DBRG.US	PJ	20190213	21.07	21.25	21.07	21.25	13547	17.3919	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190213	8.71	8.71	8.625	8.6501	47617	7.0774	down	up	incorrect
DCI.US	Donaldson Company Inc	20190213	49.09	49.83	49.09	49.57	409145	47.4886	up	up	correct
DCM.US	NTT DOCOMO INC	20190213	9040	9240	9040	9200	1255810	9200	up	up	correct
DCO.US	Ducommun Incorporated	20190213	40.99	41.079	40.26	40.84	29795	40.84	down	down	correct
DCP.US	PC	20190213	24.5286	24.7	24.38	24.7	18620	18.8528	up	down	incorrect
DD.US	DuPont de Nemours Inc	20190213	53.81	53.85	53.1	53.14	6608839	71.8793	down	down	correct
DDD.US	3D Systems Corporation	20190213	13.41	13.65	13.26	13.39	1013844	13.39	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190213	13.15	13.6799	13	13.45	50220	10.3739	up	up	correct
DDS.US	Dillard's Inc	20190213	68.39	68.44	66.23	67.52	306909	65.6457	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190213	26.4442	26.69	26.4401	26.5	6376	21.5232	up	up	correct
DE.US	Deere & Company	20190213	163.89	164.5	162.07	162.7	2777708	155.7966	down	down	correct
DEA.US	Easterly Government Properties Inc	20190213	17.76	17.965	17.7	17.95	254270	15.5204	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190213	143.68	146.26	143.33	143.78	547564	143.78	up	up	correct
DEI.US	Douglas Emmett Inc	20190213	37.75	38.65	37.55	38.34	804456	35.0239	up	up	correct
DELL.US	Dell Technologies Inc	20190213	53.9	54.62	53.38	53.95	1776079	27.3441	up	up	correct
DEO.US	Diageo plc	20190213	155.64	156.38	155.32	155.91	470041	145.4455	up	up	correct
DESP.US	Despegar.com Corp	20190213	17.17	17.47	17.07	17.36	191699	17.36	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190213	9.58	9.63	9.58	9.62	102227	7.6317	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190213	15.95	16.19	15.95	16.11	85070	16.11	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190213	22.99	23.18	22.99	23.13	37395	18.8917	up	up	correct
DFS.US	Discover Financial Services	20190213	70	70.68	69.92	70.18	1661358	65.4718	up	up	correct
DG.US	Dollar General Corporation	20190213	29.5625	29.8375	29.2975	29.725	2088728	116.2595	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190213	89.66	90.15	88.87	89.88	1375188	84.935	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190213	2.98	2.9858	2.97	2.98	289194	2.3293
DHI.US	D.R. Horton Inc	20190213	40.72	41.14	39.395	40.17	8436209	38.963	down	down	correct
DHT.US	DHT Holdings Inc	20190213	4.06	4.12	3.99	4.07	905696	3.0535	up	up	correct
DHX.US	DHI Group Inc	20190213	2.27	2.38	2.27	2.32	101652	2.32	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190213	17.85	17.94	17.83	17.93	73700	14.9097	up	up	correct
DIN.US	Dine Brands Global Inc	20190213	85.12	86.095	84.03	85.36	270564	78.4524	up	up	correct
DIS.US	The Walt Disney Company	20190213	109.24	110.48	109.23	110.2	6919706	108.8695	up	up	correct
DK.US	Delek US Holdings Inc	20190213	33.08	34.08	33.08	33.6	1086923	30.8957	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20190213	29.09	29.3699	28.72	29.22	38042	21.6408	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190213	36.66	37.06	36.33	36.93	2394064	32.7438	up	up	correct
DLB.US	Dolby Laboratories Inc	20190213	64.18	64.94	63.92	64.33	485800	62.3048	up	up	correct
DLNG.US	PB	20190213	21.2564	21.5	21.22	21.39	16077	15.4005	up	down	incorrect
DLX.US	Deluxe Corporation	20190213	49.79	50	49.36	49.56	203952	44.8277	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190213	12.73	12.75	12.7078	12.73	22325	11.1482
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190213	21.08	21.3192	20.91	20.92	39902	15.8509	down	down	correct
DNOW.US	NOW Inc	20190213	13.76	13.87	13.49	13.66	914655	13.66	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190213	11.23	11.25	11.131	11.17	345286	9.1591	down	down	correct
DOC.US	Physicians Realty Trust	20190213	18.26	18.43	18.13	18.23	1623364	15.7605	down	down	correct
DOOR.US	Masonite International Corporation	20190213	56.04	56.99	56.04	56.76	202028	56.76	up	up	correct
DOV.US	Dover Corporation	20190213	90.15	90.775	89.845	90.1	1742071	85.5787	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190213	13.96	14.07	13.93	14.06	82941	10.3579	up	up	correct
DPZ.US	Domino's Pizza Inc	20190213	287.72	289.79	284.26	288.8	474260	281.251	up	down	incorrect
DQ.US	Daqo New Energy Corp	20190213	34.41	34.86	33.55	34.31	813615	6.862	down	down	correct
DRD.US	DRDGOLD Limited	20190213	2.17	2.2	2.15	2.15	55103	1.8659	down	down	correct
DRE.US	Duke Realty Corporation	20190213	29.53	29.81	29.47	29.69	1940403	27.7363	up	up	correct
DRI.US	Darden Restaurants Inc	20190213	111.54	112	109.8	111.64	692785	105.6231	up	up	correct
DRQ.US	Dril	20190213	37.24	37.7	36.96	37.48	471375	37.48	up	up	correct
DS.US	PD	20190213	25.1	25.1	25.1	25.1	100	21.6152
DSL.US	DoubleLine Income Solutions Fund	20190213	19.82	19.86	19.7	19.82	374209	14.9107
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190213	7.46	7.49	7.44	7.44	128302	6.5039	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190213	10.6	10.6	10.53	10.57	125208	8.4827	down	down	correct
DSX.US	PB	20190213	23.3	23.3	22.85	22.8992	3065	18.2312	down	down	correct
DTE.US	DTE Energy Company	20190213	119.5	119.59	118.78	119.35	1099558	92.5892	down	up	incorrect
DTF.US	DTF Tax	20190213	13	13.0599	13	13	18414	11.8333
DTLA.US	P	20190213	21.658	21.658	21.3832	21.485	2307	21.485	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190213	24.3	24.46	24.3	24.46	20900	21.3224	up	up	correct
DTY.US	DTE Energy Company	20190213	26.58	26.58	26.39	26.5	12507	22.3441	down	down	correct
DUKB.US	Duke Energy Corp	20190213	25.07	25.09	24.93	25.08	209443	21.4482	up	down	incorrect
DVA.US	DaVita Inc	20190213	57.5	58.17	57	57.92	1758966	57.92	up	up	correct
DVD.US	Dover Motorsports Inc	20190213	2	2.02	1.99	1.99	8661	1.7516	down	up	incorrect
DVN.US	Devon Energy Corporation	20190213	26.12	27.17	26.095	26.91	8143320	23.952	up	up	correct
DXC.US	DXC Technology Company	20190213	67.33	67.82	67.07	67.2	1477515	64.5963	down	down	correct
DY.US	Dycom Industries Inc	20190213	61.81	62.61	61.15	62.09	237996	62.09	up	up	correct
E.US	Eni S.p.A	20190213	33.59	33.75	33.33	33.4	87090	27.5624	down	up	incorrect
EAF.US	GrafTech International Ltd	20190213	13.85	14.3	13.85	14.13	1246428	13.5078	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190213	24.36	24.47	24.31	24.46	13706	22.7715	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190213	11.34	11.36	11.03	11.23	78729	8.1819	down	up	incorrect
EAT.US	Brinker International Inc	20190213	44.73	45.02	43.85	44.77	976729	42.6859	up	up	correct
EB.US	Eventbrite Inc	20190213	31.16	31.75	30.7	30.85	64986	30.85	down	down	correct
EBF.US	Ennis Inc	20190213	20.72	21.14	20.64	21.14	101657	18.5737	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190213	9.61	9.83	9.47	9.78	307071	8.5055	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190213	65.2	66.14	64.64	65.66	324271	65.66	up	up	correct
EC.US	Ecopetrol S.A	20190213	18.9	19	18.74	18.83	831272	15.2243	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20190213	15.92	16.02	15.8938	15.97	88140	11.1074	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190213	25.8	26.12	25.8	25.85	1345	20.8278	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190213	24.7	24.94	24.5931	24.79	5200	20.2589	up	down	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190213	25.48	25.48	25.4	25.4	2366	22.1668	down	down	correct
ECL.US	Ecolab Inc	20190213	162.93	163.78	162.29	162.65	965699	158.1563	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190213	11.6	12	11	12	163451	12	up	up	correct
ECVT.US	Ecovyst Inc	20190213	15.51	15.88	15.5	15.71	105344	11.1627	up	up	correct
ED.US	Consolidated Edison Inc	20190213	77.83	78.1	77.21	77.83	2668478	70.0971
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190213	6.72	6.76	6.6901	6.71	400205	5.3545	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20190213	13.53	13.8	13.5293	13.69	196738	9.5082	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190213	13.25	13.2899	13.1	13.2	79330	9.4783	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190213	29.43	29.45	28.69	29.01	36543	29.01	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190213	77.86	79.09	77.23	78.74	13789150	7.874	up	up	correct
EEA.US	The European Equity Fund Inc	20190213	8.26	8.32	8.26	8.32	500	7.6477	up	up	correct
EEX.US	Emerald Holding Inc	20190213	14.45	14.56	14.29	14.43	197868	13.9311	down	down	correct
EFL.US	Eaton Vance Floating	20190213	9.05	9.15	9.0201	9.14	63630	7.8965	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190213	13.04	13.08	13.01	13.02	73731	10.6697	down	up	incorrect
EFT.US	Eaton Vance Floating	20190213	13.33	13.36	13.27	13.28	108213	10.9777	down	down	correct
EFX.US	Equifax Inc	20190213	108.69	108.8	107.81	108.5	1121039	105.418	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190213	13.1539	13.1539	13.15	13.15	461	11.8541	down	down	correct
EGHT.US	8x8 Inc	20190213	19.29	19.87	19.06	19.75	1741046	19.75	up	up	correct
EGO.US	Eldorado Gold Corporation	20190213	3.95	4.14	3.94	4	1493227	4	up	up	correct
EGP.US	EastGroup Properties Inc	20190213	106.26	107.295	106.02	106.38	195662	99.6156	up	up	correct
EGY.US	VAALCO Energy Inc	20190213	2.1	2.2678	2.095	2.25	411927	2.25	up	up	correct
EHC.US	Encompass Health Corporation	20190213	65.75	66.4	65.21	65.85	817562	62.9441	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190213	9.29	9.32	9.27	9.32	60897	7.3587	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190213	9.478	9.55	9.46	9.52	26068	8.7169	up	up	correct
EIG.US	Employers Holdings Inc	20190213	44.25	44.735	44.08	44.62	146499	41.3249	up	up	correct
EIX.US	Edison International	20190213	59.89	60.53	59.71	60.41	2129996	53.8075	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190213	153	155.24	151.66	155.19	1595059	151.5462	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190213	29.27	29.53	28.935	29.42	7078483	29.42	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190213	24.5	24.62	24.5	24.6	17852	21.8325	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20190213	9.48	9.89	9.48	9.5	895155	9.5	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190213	9.23	9.29	9.1	9.18	524556	3.9681	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190213	107.44	108.39	107.17	108.24	885006	51.0633	up	up	correct
ELVT.US	Elevate Credit Inc	20190213	4.75	4.84	4.32	4.47	620337	4.47	down	down	correct
ELY.US	Callaway Golf Company	20190213	16.03	16.44	15.685	15.92	1947407	15.875	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190213	13.61	13.63	13.52	13.56	133220	10.5342	down	down	correct
EME.US	EMCOR Group Inc	20190213	66.38	67.34	66.37	67	272368	66.1898	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190213	14.6	14.6	14.48	14.48	56760	11.6629	down	up	incorrect
EMN.US	Eastman Chemical Company	20190213	82.12	82.2	80.79	81.16	1347498	73.6115	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190213	9.44	9.55	9.44	9.53	28398	35.894	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190213	24.53	24.8463	24.469	24.53	14580	22.3019
EMR.US	Emerson Electric Co	20190213	68.44	68.58	68.01	68.41	3173719	63.0546	down	down	correct
ENB.US	Enbridge Inc	20190213	35.9	36.03	35.77	35.91	4259143	29.3712	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190213	25.52	25.52	25.31	25.34	30796	22.3316	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190213	15.55	15.69	15.47	15.69	376182	11.2704	up	up	correct
ENIA.US	Enel Américas S.A	20190213	10.26	10.3	10.13	10.15	1001858	8.8432	down	down	correct
ENIC.US	Enel Chile S.A	20190213	5.28	5.29	5.18	5.2	347698	4.3314	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190213	24.28	24.375	24.2613	24.375	3312	21.017	up	up	correct
ENLC.US	EnLink Midstream LLC	20190213	10.65	10.89	10.65	10.86	1949212	7.9192	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190213	26.05	26.219	26	26.219	6108	23.6021	up	down	incorrect
ENR.US	PA	20190213	99.321	100.63	99.321	100.4	4150	80.0915	up	up	correct
ENS.US	EnerSys	20190213	72.79	75.2	72.79	74.64	687030	72.4926	up	up	correct
ENV.US	Envestnet Inc	20190213	56.05	56.57	55.96	56.27	146252	56.27	up	down	incorrect
ENVA.US	Enova International Inc	20190213	24.23	24.59	24.23	24.5	375190	24.5	up	up	correct
ENZ.US	Enzo Biochem Inc	20190213	3.61	3.715	3.51	3.53	61273	3.53	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190213	5.26	5.28	5.24	5.24	56802	3.8964	down	up	incorrect
EOG.US	EOG Resources Inc	20190213	96.15	97.79	95.74	96.75	3469175	88.9499	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190213	14.17	14.19	14.05	14.06	117632	11.4599	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190213	16.62	16.6899	16.28	16.52	447287	13.6737	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190213	20.93	21	20.8339	20.99	14331	18.7164	up	up	correct
EP.US	PC	20190213	47.97	47.97	47.3075	47.359	1040	47.359	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190213	24.08	24.46	23.79	23.86	240324	23.727	down	up	incorrect
EPAM.US	EPAM Systems Inc	20190213	148.19	150.11	148.17	149.58	299051	149.58	up	up	correct
EPC.US	Edgewell Personal Care Company	20190213	43.76	44.77	43.64	44.64	545833	43.7613	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190213	27.97	28.08	27.87	28.06	7441111	22.521	up	up	correct
EPR.US	PG	20190213	22.9	23.06	22.9	23.05	8669	19.2881	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190213	15.98	16.11	15.82	16.05	350862	14.1724	up	up	correct
EQC.US	PD	20190213	25.7814	25.93	25.7814	25.8	1442	22.1229	up	up	correct
EQNR.US	Equinor ASA	20190213	22.96	23.13	22.79	22.86	1052594	20.1938	down	down	correct
EQR.US	Equity Residential	20190213	72.28	73.37	72.13	73.29	1246825	66.7082	up	up	correct
EQS.US	Equus Total Return Inc	20190213	1.91	1.91	1.91	1.91	257	1.91
EQT.US	EQT Corporation	20190213	18.96	19.235	18.8	19.21	4407526	18.9446	up	up	correct
ERF.US	Enerplus Corporation	20190213	8.13	8.34	8.11	8.24	514857	7.7011	up	up	correct
ERJ.US	Embraer S.A	20190213	19.87	20.15	19.75	20	816279	20	up	up	correct
ES.US	Eversource Energy	20190213	70.06	70.26	69.65	70.06	1412398	64.4906
ESE.US	ESCO Technologies Inc	20190213	67.19	68.26	66.97	68.12	90103	67.4141	up	up	correct
ESGC.US	Eros STX Global Corporation	20190213	9.62	9.74	9.55	9.63	188041	9.63	up	up	correct
ESI.US	Element Solutions Inc	20190213	11.46	11.56	11.32	11.37	3000200	11.1996	down	down	correct
ESNT.US	Essent Group Ltd	20190213	42.44	43.08	42.33	42.87	692117	41.2725	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190213	15.61	15.67	15.48	15.52	1155814	14.5519	down	up	incorrect
ESS.US	Essex Property Trust Inc	20190213	275.63	278.635	274.705	278.03	229397	255.5978	up	down	incorrect
ESTC.US	Elastic N.V	20190213	89.48	89.48	86.82	88.37	199091	88.37	down	down	correct
ESTE.US	Earthstone Energy Inc	20190213	5.92	6.165	5.92	6.08	176407	6.08	up	up	correct
ETB.US	Eaton Vance Tax	20190213	15	15	14.84	14.96	55888	11.9348	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190213	19.56	19.79	19.24	19.32	200700	16.116	down	down	correct
ETG.US	Eaton Vance Tax	20190213	15.28	15.34	15.21	15.24	163185	12.2452	down	down	correct
ETI.US	P	20190213	14.4	14.8	14.4	14.5	12006042	7.9406	up	up	correct
ETJ.US	Eaton Vance Risk	20190213	8.88	8.92	8.85	8.85	236707	7.0855	down	down	correct
ETN.US	Eaton Corporation plc	20190213	77.07	77.835	76.86	77.67	2120469	71.2602	up	up	correct
ETO.US	Eaton Vance Tax	20190213	22.73	23.07	22.45	22.63	63949	17.9624	down	down	correct
ETP.US	P	20190213	18.49	18.49	18.49	18.49	100	17.0217
ETR.US	Entergy Corporation	20190213	89.7	90.0726	88.95	89.36	889063	81.025	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190213	19.34	19.75	19.15	19.66	2832293	14.7213	up	up	correct
ETV.US	Eaton Vance Tax	20190213	15.2	15.23	15.11	15.13	195406	11.668	down	up	incorrect
ETW.US	Eaton Vance Tax	20190213	9.78	9.84	9.75	9.79	471347	7.7755	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190213	19.7399	19.78	19.7	19.78	18596	17.6202	up	up	correct
ETY.US	Eaton Vance Tax	20190213	11.21	11.2527	11.18	11.22	343101	8.9049	up	up	correct
EURN.US	Euronav NV	20190213	7.88	7.95	7.86	7.88	273116	6.47
EVA.US	Enviva Partners LP	20190213	30.23	30.23	29.87	29.99	77576	24.1642	down	down	correct
EVC.US	Entravision Communications Corporation	20190213	3.76	3.88	3.72	3.86	306525	3.3229	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190213	6.06	6.06	6.03	6.05	181760	5.0349	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190213	12.9055	12.9168	12.8955	12.9055	15998	10.3142
EVH.US	Evolent Health Inc	20190213	17.34	17.66	16.96	17.2	1475979	17.2	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190213	11.8	11.8	11.74	11.78	82571	10.4165	down	down	correct
EVR.US	Evercore Inc	20190213	90.79	91.79	89.74	89.9	376117	82.9633	down	down	correct
EVRG.US	Evergy Inc	20190213	58.15	58.49	57.8801	58.45	925606	52.782	up	up	correct
EVRI.US	Everi Holdings Inc	20190213	7.38	7.455	7.31	7.37	650621	7.37	down	down	correct
EVT.US	Eaton Vance Tax	20190213	21.66	21.72	21.55	21.68	206913	17.4801	up	down	incorrect
EVTC.US	EVERTEC Inc	20190213	28.78	29.12	28.71	28.77	265168	28.2611	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190213	177.88	178.03	174.18	176.23	2310063	58.7433	down	down	correct
EXD.US	Eaton Vance Tax	20190213	9.07	9.22	9.06	9.21	83037	7.5308	up	up	correct
EXG.US	Eaton Vance Tax	20190213	7.94	7.98	7.94	7.95	507378	6.3921	up	up	correct
EXK.US	Endeavour Silver Corp	20190213	2.21	2.31	2.185	2.19	717586	2.19	down	down	correct
EXP.US	Eagle Materials Inc	20190213	74.7	75.345	73.04	73.37	643645	72.5494	down	down	correct
EXPR.US	Express Inc	20190213	5.39	5.48	5.28	5.34	880997	5.34	down	down	correct
EXR.US	Extra Space Storage Inc	20190213	98.73	99.72	98.47	99.32	675616	90.2791	up	down	incorrect
EXTN.US	Exterran Corporation	20190213	17.49	17.74	17.22	17.37	128500	17.37	down	up	incorrect
FAF.US	First American Financial Corporation	20190213	51.78	52.16	51.68	51.96	850692	47.3461	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190213	31.95	32.36	31.9	31.99	396366	31.4426	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190213	47.3	47.61	46.95	47.44	1612927	45.5624	up	up	correct
FBK.US	FB Financial Corporation	20190213	34.09	34.37	33.99	34.22	37351	33.2136	up	up	correct
FBP.US	First BanCorp	20190213	11.22	11.31	11.13	11.2	1282028	10.4737	down	down	correct
FC.US	Franklin Covey Co	20190213	24.91	26.25	24.91	25.71	38327	25.71	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190213	13.81	13.87	13.68	13.74	440467	12.3926	down	down	correct
FCN.US	FTI Consulting Inc	20190213	69.89	71.1	69.89	70.26	193164	70.26	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190213	28.13	28.21	27.86	28.08	490686	24.7229	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190213	25.35	25.55	25.35	25.43	1500	21.2014	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190213	11.78	11.84	11.78	11.84	64644	9.179	up	up	correct
FCX.US	Freeport	20190213	12.02	12.36	11.9	12.29	36169379	11.9989	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190213	14.21	14.25	14.121	14.19	51601	11.4368	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190213	34.67	35.06	34.67	34.81	81053	33.6839	up	up	correct
FDS.US	FactSet Research Systems Inc	20190213	222.36	223.46	220.93	221.85	191512	215.4327	down	up	incorrect
FDX.US	FedEx Corporation	20190213	186.1	187.0399	185.12	185.62	1364391	178.0422	down	up	incorrect
FE.US	FirstEnergy Corp	20190213	39.51	39.64	39.37	39.51	5048779	35.3024
FEDU.US	Four Seasons Education (Cayman) Inc	20190213	2.15	2.15	2.05	2.05	13138	1.9573	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190213	11.3	11.46	11.3	11.45	282488	8.634	up	down	incorrect
FENG.US	Phoenix New Media Limited	20190213	3.4	3.46	3.38	3.41	125198	0.2301	up	up	correct
FERG.US	Ferguson plc	20190213	69.25	69.25	69.25	69.25	1400	63.9654
FET.US	Forum Energy Technologies Inc	20190213	6.81	6.95	6.16	6.34	2810389	126.8	down	down	correct
FF.US	FutureFuel Corp	20190213	17.71	17.93	17.704	17.92	105236	10.796	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190213	14.65	14.78	14.65	14.76	39484	11.898	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190213	18.62	18.6745	18.58	18.61	66788	15.2359	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190213	6.21	6.22	6.18	6.21	52026	4.699
FHI.US	Federated Hermes Inc	20190213	27.86	28.09	27.7	27.83	920654	24.1627	down	down	correct
FICO.US	Fair Isaac Corporation	20190213	240	242.4482	239.145	240.64	165656	240.64	up	down	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20190213	15.26	15.26	15.01	15.09	80451	12.5533	down	down	correct
FINV.US	FinVolution Group	20190213	3.7	3.88	3.66	3.67	663300	3.1726	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190213	107.44	109.1	106.33	106.79	3539826	103.2857	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190213	8.88	8.9422	8.87	8.87	80009	8.193	down	down	correct
FIX.US	Comfort Systems USA Inc	20190213	49.58	50.02	49.18	49.78	132611	48.583	up	up	correct
FL.US	Foot Locker Inc	20190213	58.44	58.78	57.53	58.15	2318110	54.1171	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190213	19.01	19.12	18.95	19.005	19638	15.5678	down	down	correct
FLO.US	Flowers Foods Inc	20190213	20.64	20.7	20.44	20.63	839671	18.6129	down	down	correct
FLOW.US	SPX FLOW Inc	20190213	33.03	33.66	32.82	33.42	233032	33.2856	up	up	correct
FLR.US	Fluor Corporation	20190213	36.64	37.17	36.11	36.12	2152631	34.6739	down	up	incorrect
FLS.US	Flowserve Corporation	20190213	46.1	46.64	46.01	46.49	925519	43.7828	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190213	220	221.145	218.47	219.39	605910	219.39	down	down	correct
FMC.US	FMC Corporation	20190213	83.27	84.57	82.88	84.29	1252120	69.4293	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190213	13.15	13.17	13.14	13.14	2491	11.5548	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190213	38.25	38.26	37.96	38.13	216109	36.1303	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190213	92.7	92.8	91.71	91.94	663159	86.9367	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190213	13.38	13.44	13.365	13.44	5049	11.6587	up	up	correct
FN.US	Fabrinet	20190213	53.44	54.98	53.44	53.56	498106	53.56	up	up	correct
FNB.US	PE	20190213	28.3515	28.5	28.0992	28.5	6802	23.9147	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20190213	33.96	35.02	33.73	34.91	1405400	34.91	up	up	correct
FNF.US	Fidelity National Financial Inc	20190213	36.17	36.54	36.05	36.43	1722803	32.8399	up	up	correct
FNV.US	Franco	20190213	74.35	75.59	74.1	74.12	453107	72.2882	down	down	correct
FOE.US	Ferro Corporation	20190213	17.15	17.32	16.89	17	302102	17	down	down	correct
FOF.US	Cohen & Steers Closed	20190213	12.14	12.2	12.14	12.18	79123	9.841	up	up	correct
FOR.US	Forestar Group Inc	20190213	17.75	17.89	17.55	17.86	35394	17.86	up	up	correct
FPAC.US	U	20190213	9.8	9.8004	9.8	9.8004	450	8.4826	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190213	21.13	21.19	20.98	21.17	137308	17.4086	up	up	correct
FPH.US	Five Point Holdings LLC	20190213	7.79	7.95	7.71	7.75	262585	7.75	down	down	correct
FPI.US	Farmland Partners Inc	20190213	5.64	5.67	5.53	5.53	70911	5.1518	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190213	8.66	8.75	8.66	8.71	170336	6.7207	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190213	33.59	33.73	33.4	33.47	738289	31.2974	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190213	12.72	12.73	12.7	12.72	248517	10.3965
FRO.US	Frontline Ltd	20190213	5.41	5.51	5.4085	5.49	234528	4.4975	up	up	correct
FRT.US	PC	20190213	23.88	23.96	23.7359	23.92	3485	20.8661	up	up	correct
FSK.US	FS KKR Capital Corp	20190213	6.3	6.38	6.3	6.35	417683	17.4485	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190213	3.8	3.87	3.77	3.77	591919	3.77	down	down	correct
FSS.US	Federal Signal Corporation	20190213	21.86	22.04	21.68	21.84	121344	21.1707	down	down	correct
FT.US	Franklin Universal Trust	20190213	6.75	6.7765	6.71	6.74	59155	5.7628	down	down	correct
FTCH.US	Farfetch Limited	20190213	19.45	19.65	19	19.04	915136	19.04	down	down	correct
FTI.US	TechnipFMC plc	20190213	21.8055	22.23	21.7042	21.9019	4001112	15.5652	up	up	correct
FTK.US	Flotek Industries Inc	20190213	2.89	2.9481	2.81	2.85	838332	2.85	down	down	correct
FTS.US	Fortis Inc	20190213	35.6	35.7	35.37	35.55	346243	31.8842	down	up	incorrect
FTV.US	Fortive Corporation	20190213	79.1	80.49	78.88	80.44	2688505	66.5356	up	up	correct
FUBO.US	fuboTV Inc	20190213	0.38	0.45	0.38	0.39	12092	11.7	up	down	incorrect
FUL.US	H.B. Fuller Company	20190213	48.67	49.26	48.6	48.94	501921	47.2103	up	up	correct
FUN.US	Cedar Fair L.P	20190213	53	53.6999	51.83	51.9	454700	47.3727	down	down	correct
G.US	Genpact Limited	20190213	32.23	32.78	32.07	32.44	4619900	31.6734	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190213	5.98	6.02	5.97	6.01	428288	4.5211	up	down	incorrect
GAM.US	PB	20190213	26.59	26.59	26.3175	26.334	5050	21.9897	down	up	incorrect
GATX.US	GATX Corporation	20190213	74.5	75.47	74.17	75.02	130788	69.8194	up	down	incorrect
GB.US	Global Blue Group Holding AG	20190213	9.8	9.8004	9.8	9.8004	450	9.8004	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190213	22.75	22.75	22.46	22.56	37641	18.7605	down	down	correct
GBL.US	GAMCO Investors Inc	20190213	20.54	21.08	20.5	20.56	25933	17.8505	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190213	41.31	41.6	40.93	41.39	306842	37.3338	up	up	correct
GCI.US	Gannett Co Inc	20190213	13.58	13.58	13.41	13.41	184069	11.057	down	down	correct
GCO.US	Genesco Inc	20190213	44.39	44.82	44.1	44.53	202172	44.53	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190213	25.5	25.85	25.38	25.45	337240	25.45	down	up	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190213	5.1	5.12	5.1	5.12	17686	4.0029	up	down	incorrect
GD.US	General Dynamics Corporation	20190213	173.44	174.38	173.01	173.48	1053570	161.3847	up	up	correct
GDDY.US	GoDaddy Inc	20190213	70.98	71.86	70.78	71.5	893563	71.5	up	up	correct
GDL.US	The GDL Fund	20190213	9.36	9.41	9.35	9.39	54102	8.221	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190213	16.45	16.6386	16.4488	16.52	61090	13.4482	up	up	correct
GDOT.US	Green Dot Corporation	20190213	75.45	75.67	74.47	74.66	325528	74.66	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190213	20.83	20.9399	20.79	20.81	141251	17.4991	down	down	correct
GE.US	General Electric Company	20190213	9.977	10.4169	9.947	10.3669	12367128	78.7769	up	up	correct
GEF.US	Greif Inc	20190213	40	40.12	39.58	39.79	182535	35.1256	down	down	correct
GEL.US	Genesis Energy L.P	20190213	20.86	21.13	20.8	20.97	879572	16.2611	up	up	correct
GEO.US	The GEO Group Inc	20190213	23.38	23.67	23.35	23.58	486921	18.1546	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190213	5.43	5.52	5.42	5.51	279951	39.7275	up	up	correct
GES.US	Guess' Inc	20190213	21.01	21.15	20.6	21.02	408348	19.629	up	up	correct
GF.US	The New Germany Fund Inc	20190213	13.36	13.38	13.33	13.38	4564	10.8111	up	down	incorrect
GFF.US	Griffon Corporation	20190213	17.35	17.7297	17.25	17.61	199384	16.8883	up	up	correct
GFI.US	Gold Fields Limited	20190213	3.69	3.81	3.67	3.69	7270584	3.4518
GGB.US	Gerdau S.A	20190213	4.19	4.25	4.14	4.16	13744922	3.5776	down	down	correct
GGG.US	Graco Inc	20190213	45.59	45.7925	45.29	45.49	459775	44.0168	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190213	19.87	20.11	19.87	20.11	34529	14.9301	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190213	8.18	8.2368	8.15	8.15	51357	5.9531	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190213	11.36	11.38	11.349	11.35	23572	9.7043	down	down	correct
GHC.US	Graham Holdings Company	20190213	667	670.97	664	666.21	25257	646.3273	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190213	11.17	12.07	11.11	11.66	43567	11.4045	up	up	correct
GHL.US	Greenhill & Co. Inc	20190213	24.72	24.88	23.79	23.81	431025	22.8469	down	down	correct
GHM.US	Graham Corporation	20190213	21.39	22.14	21.195	22.01	21701	20.3675	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190213	13.93	13.96	13.9	13.93	132848	10.8816
GIB.US	CGI Inc	20190213	66.67	66.76	65.76	65.77	349379	65.77	down	down	correct
GIC.US	Global Industrial Company	20190213	24.49	24.62	23.91	24.14	57403	20.9241	down	down	correct
GIL.US	Gildan Activewear Inc	20190213	34.26	34.42	34.24	34.26	933445	32.9724
GIM.US	Templeton Global Income Fund	20190213	6.42	6.43	6.37	6.38	220516	5.3935	down	down	correct
GIS.US	General Mills Inc	20190213	44.84	44.94	44.3	44.47	2993349	40.4119	down	down	correct
GIX.US	WS	20190213	424.4	424.5	412.2	417.9	13423	414.3089	down	up	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190213	9.34	9.5	9.34	9.4638	7805	7.8362	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190213	23.2758	23.3	23.185	23.185	1900	21.517	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190213	21.6	21.6	21.55	21.55	400	19.614	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190213	22.71	22.74	22.71	22.74	225	21.5901	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190213	20.779	20.82	20.779	20.8106	1800	19.6221	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190213	20.9199	20.9199	20.51	20.51	1700	19.3954	down	down	correct
GKOS.US	Glaukos Corporation	20190213	69.48	69.7648	67.88	68.85	208015	68.85	down	up	incorrect
GLOB.US	Globant S.A	20190213	68.8	68.8	67.59	68.4	207387	68.4	down	down	correct
GLOG.US	PA	20190213	26.15	26.15	25.98	26.15	4518	20.5688
GLOP.US	PC	20190213	24.2	24.4144	24.2	24.29	29515	17.9244	up	up	correct
GLT.US	Glatfelter Corporation	20190213	13.59	13.84	13.59	13.67	214369	12.398	up	up	correct
GLW.US	Corning Incorporated	20190213	34.2	34.2	33.77	34.04	3878223	31.3658	down	down	correct
GM.US	General Motors Company	20190213	39.28	39.39	38.82	39	6735900	36.9751	down	down	correct
GME.US	GameStop Corp	20190213	11.56	11.745	11.38	11.47	2133156	11.0936	down	down	correct
GMED.US	Globus Medical Inc	20190213	46.65	46.95	45.925	46.29	428590	46.29	down	down	correct
GMRE.US	PA	20190213	24.9865	24.9865	24.7494	24.8008	1200	20.349	down	down	correct
GMS.US	GMS Inc	20190213	19.97	20.1	19.7114	19.92	519609	19.92	down	down	correct
GNE.US	PA	20190213	8.23	8.23	7.79	8.04	6268	6.5746	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20190213	7.94	7.95	7.72	7.86	95664	7.0913	down	down	correct
GNRC.US	Generac Holdings Inc	20190213	51.57	51.93	51.14	51.16	350186	51.16	down	down	correct
GNT.US	PA	20190213	23.45	23.45	23.45	23.45	0	20.6179
GNW.US	Genworth Financial Inc	20190213	4.61	4.69	4.57	4.59	2835642	4.59	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190213	20.27	20.48	20.27	20.46	232670	15.0447	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190213	15.35	15.47	15.09	15.2	427885	15.194	down	down	correct
GOLD.US	Barrick Gold Corporation	20190213	13	13.17	12.63	12.82	24615439	12.0876	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190213	23.54	23.77	23.53	23.58	105901	22.336	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190213	59.39	59.7	58.18	59.19	3986207	59.19	down	down	correct
GPC.US	Genuine Parts Company	20190213	105.75	106.12	105.38	105.96	1310743	96.7295	up	up	correct
GPI.US	Group 1 Automotive Inc	20190213	60.31	60.51	58.51	59.67	199604	58.0252	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190213	24.58	24.75	24.45	24.75	19768	21.6936	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190213	12.64	12.72	12.55	12.64	2849949	11.9215
GPM.US	Guggenheim Enhanced Equity Income Fund	20190213	7.83	7.87	7.82	7.84	93695	6.2716	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190213	18.92	19.01	18.79	19	579519	15.2739	up	up	correct
GPN.US	Global Payments Inc	20190213	121.05	123.195	120.11	122.75	2699444	121.4041	up	up	correct
GPRK.US	GeoPark Limited	20190213	17.9283	18.7749	17.9283	18.7351	579155	18.3075	up	down	incorrect
GPS.US	The Gap Inc	20190213	25.14	25.2	24.57	25.11	2789923	23.4779	down	down	correct
GPX.US	GP Strategies Corporation	20190213	15.52	15.93	15.52	15.86	28473	15.86	up	up	correct
GRC.US	The Gorman	20190213	33.4	34.24	33.1	33.37	38240	31.6833	down	down	correct
GRP.US	UN	20190213	45.39	46.38	45.39	45.96	31407	39.551	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190213	10.21	10.2445	10.2	10.23	47709	8.7551	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190213	195.92	198.78	194.6	194.69	2757343	183.0576	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190213	20.72	20.75	20.57	20.61	65528	15.6201	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20190213	40.1	40.53	40.07	40.37	3065503	34.5433	up	down	incorrect
GSL.US	PB	20190213	20.4297	20.5457	20.1202	20.431	2094	15.3265	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190213	16.34	17.6	15.91	16.13	1354621	16.13	down	down	correct
GTLS.US	Chart Industries Inc	20190213	81.74	83.02	81.35	82.45	638337	82.45	up	up	correct
GTN.US	Gray Television Inc	20190213	16.77	17.37	16.77	17.23	765481	16.9735	up	up	correct
GTNA.US	Gray Television Inc	20190213	16.1	16.1	16.1	16.1	152	16.0308
GTS.US	Triple	20190213	20.51	20.69	19.965	20.37	62141	20.37	down	down	correct
GTY.US	Getty Realty Corp	20190213	33.14	33.7137	32.97	33.22	70500	28.5069	up	up	correct
GUT.US	The Gabelli Utility Trust	20190213	6.45	6.52	6.45	6.48	55301	5.241	up	up	correct
GVA.US	Granite Construction Incorporated	20190213	44.33	45.13	44.32	44.72	281553	42.3957	up	up	correct
GWB.US	Great Western Bancorp Inc	20190213	35.92	36.275	35.8	36.04	307495	34.1191	up	up	correct
GWRE.US	Guidewire Software Inc	20190213	95.87	96.21	92.48	92.63	1045430	92.63	down	down	correct
GWW.US	W.W. Grainger Inc	20190213	313.42	314.57	307.13	313.31	399259	298.6301	down	down	correct
GYC.US	Cabco Series 2004	20190213	20.84	20.92	20.7	20.84	181772	19.2533
H.US	Hyatt Hotels Corporation	20190213	71.23	73.76	71.23	73.43	954000	72.5165	up	up	correct
HAE.US	Haemonetics Corporation	20190213	85.54	86.62	84.75	86.01	455162	86.01	up	up	correct
HAL.US	Halliburton Company	20190213	31.02	31.68	30.81	31.4	7146389	29.5639	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190213	23.1	23.405	23.05	23.13	309078	20.6215	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20190213	24.91	25.49	24.685	24.99	30479	23.39	up	up	correct
HBI.US	Hanesbrands Inc	20190213	18.68	18.89	18.52	18.82	5437873	16.7168	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20190213	5.95	5.97	5.73	5.75	890559	5.6886	down	down	correct
HCA.US	HCA Healthcare Inc	20190213	140.45	141.36	139.66	140.89	745692	137.1944	up	up	correct
HCC.US	Warrior Met Coal Inc	20190213	28.03	28.33	27.85	28.15	529805	23.63	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190213	900	915	900	900	1293	899.0596
HCHC.US	HC2 Holdings Inc	20190213	3.31	3.36	3.3	3.32	91389	3.32	up	up	correct
HCI.US	HCI Group Inc	20190213	47.79	48.595	47.53	47.75	47588	43.6994	down	up	incorrect
HCXY.US	Hercules Capital Inc	20190213	24.22	24.55	24.01	24.5	13912	20.7439	up	up	correct
HD.US	The Home Depot Inc	20190213	186.3	188.68	185.92	188.41	4147029	175.5202	up	up	correct
HDB.US	HDFC Bank Limited	20190213	101.73	101.73	100.69	101.39	688217	49.9764	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190213	37.61	37.64	37.29	37.57	303605	34.0774	down	down	correct
HEI.US	HEICO Corporation	20190213	91	91.38	90.33	90.97	271621	90.6759	down	down	correct
HEP.US	Holly Energy Partners L.P	20190213	29.69	29.865	28.84	29.29	195822	22.5649	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190213	14.55	14.58	14.49	14.56	38229	11.2762	up	down	incorrect
HES.US	Hess Corporation	20190213	55.36	57.66	55.36	56	3762864	53.1308	up	up	correct
HESM.US	Hess Midstream LP	20190213	21.39	21.67	21.26	21.47	57035	17.0602	up	up	correct
HFC.US	HollyFrontier Corporation	20190213	54.82	56.33	54.67	56.17	1341034	51.5795	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20190213	20.77	20.77	20.64	20.64	450	20.64	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190213	30.9	31.21	30.84	30.97	1166600	30.97	up	down	incorrect
HHC.US	The Howard Hughes Corporation	20190213	111.41	112.545	111.1	112.09	186065	112.09	up	up	correct
HI.US	Hillenbrand Inc	20190213	43.48	44.04	43.46	43.91	291538	40.7401	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190213	48.92	49.36	48.635	48.74	1946092	45.2525	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190213	214.54	216.94	214.17	215.99	262048	202.8542	up	up	correct
HIL.US	Hill International Inc	20190213	3.38	3.45	3.2	3.24	104105	3.24	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20190213	4.8	4.8	4.77	4.78	554978	3.8399	down	down	correct
HIW.US	Highwoods Properties Inc	20190213	46.38	46.63	46.15	46.37	623038	40.4324	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190213	6.43	6.443	6.4	6.42	176428	4.9746	down	down	correct
HL.US	PB	20190213	59.3	59.3	59.3	59.3	0	49.6746
HLF.US	Herbalife Nutrition Ltd	20190213	58.3	58.48	57.68	58.28	841227	58.28	down	down	correct
HLI.US	Houlihan Lokey Inc	20190213	45.34	45.91	45.061	45.09	292066	42.1327	down	down	correct
HLIO.US	Helios Technologies Inc.	20190213	34.35	34.91	33.96	34.86	143112	34.1434	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190213	77.6	79.71	77.24	79.37	5722906	78.7337	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190213	7.08	7.38	7.08	7.15	692687	7.15	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190213	27.11	27.1734	26.9701	27.02	381825	24.7957	down	down	correct
HMLP.US	PA	20190213	25.1	25.1	24.9	25.0399	11494	19.6264	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190213	38.21	39.04	38.21	38.8	129245	35.4628	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190213	2.04	2.08	1.94	1.96	4156989	1.9159	down	down	correct
HNGR.US	Hanger Inc	20190213	20.61	20.79	20.05	20.54	196016	20.54	down	down	correct
HNI.US	HNI Corporation	20190213	39.7	40.04	39.39	39.77	104657	35.8307	up	up	correct
HNP.US	Huaneng Power International Inc	20190213	25.01	25.02	24.71	24.73	15917	21.2724	down	down	correct
HOG.US	Harley	20190213	36.04	36.7	36.04	36.5	1482310	33.9626	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190213	19.5	19.81	19.41	19.7	891707	18.3537	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190213	0.68	0.6826	0.65	0.6599	30368	16.4975	down	down	correct
HP.US	Helmerich & Payne Inc	20190213	56.44	57.49	56.345	56.5	898500	47.5681	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190213	16.1	16.24	16.03	16.05	11945640	14.4367	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190213	21.093	21.17	20.936	20.95	38413	17.0078	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190213	21.09	21.1955	20.86	20.98	81483	17.1384	down	down	correct
HPQ.US	HP Inc	20190213	23.44	23.54	23.22	23.32	9811205	21.1761	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190213	18.18	18.22	18.06	18.075	93485	14.6387	down	down	correct
HQH.US	Tekla Healthcare Investors	20190213	20.7	20.83	20.54	20.66	190470	16.0009	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190213	17.4	17.54	17.38	17.38	47278	13.5034	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190213	31.87	32.19	31.82	32.14	535124	28.6202	up	up	correct
HRB.US	H&R Block Inc	20190213	24.19	24.375	24.015	24.25	2935059	20.8563	up	up	correct
HRC.US	Hill	20190213	103.96	104.41	102.52	103.5	370527	101.0884	down	up	incorrect
HRI.US	Herc Holdings Inc	20190213	40.78	41.095	39.89	40.95	213542	40.8399	up	up	correct
HRL.US	Hormel Foods Corporation	20190213	43.72	43.9	43.23	43.5	2027582	41.11	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190213	14.83	14.95	14.69	14.76	61038	13.7549	down	down	correct
HSBC.US	HSBC Holdings plc	20190213	42.55	42.68	42.295	42.33	1592385	37.1082	down	down	correct
HSC.US	Harsco Corporation	20190213	21.25	21.67	21.25	21.5	405764	21.5	up	up	correct
HSY.US	The Hershey Company	20190213	109.82	109.95	108.56	109.14	1617987	102.3993	down	down	correct
HT.US	PE	20190213	21.61	21.8	21.61	21.7564	23133	16.86	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190213	27.98	28.175	27.85	28.16	1593216	25.0758	up	up	correct
HTD.US	John Hancock Tax	20190213	23.56	23.57	23.39	23.53	70947	19.2629	down	down	correct
HTGC.US	Hercules Capital Inc	20190213	12.97	13.04	12.91	12.97	388633	9.6315
HTH.US	Hilltop Holdings Inc	20190213	18.66	18.92	18.62	18.83	287221	17.9543	up	up	correct
HTY.US	John Hancock Investments	20190213	6.94	6.96	6.9303	6.96	15202	5.1893	up	up	correct
HUBB.US	Hubbell Incorporated	20190213	116.55	117.865	116.55	116.89	457789	108.5679	up	up	correct
HUBS.US	HubSpot Inc	20190213	179.25	180	167.72	171.87	1556879	171.87	down	down	correct
HUM.US	Humana Inc	20190213	296.99	300.71	295.51	299.35	1167151	293.5299	up	up	correct
HUN.US	Huntsman Corporation	20190213	22.79	23.15	22.56	22.59	4146584	20.6979	down	down	correct
HUYA.US	HUYA Inc	20190213	20.2	20.344	19.32	19.38	2341311	19.38	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190213	21.26	21.26	20.8	20.97	73301	16.6505	down	down	correct
HWM.US	Howmet Aerospace Inc	20190213	18	18.25	17.88	17.89	4740189	17.8233	down	down	correct
HXL.US	Hexcel Corporation	20190213	71.64	71.71	70.72	71.36	456892	70.7368	down	down	correct
HY.US	Hyster	20190213	71.56	72.14	71.42	71.85	30326	66.8306	up	up	correct
HYB.US	The New America High Income Fund Inc	20190213	8.39	8.4376	8.34	8.36	71366	6.808	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190213	14.5	14.53	14.46	14.5	92437	11.6455
HYT.US	BlackRock Corporate High Yield Fund Inc	20190213	10.22	10.22	10.17	10.2	871642	8.0196	down	up	incorrect
HZN.US	Horizon Global Corporation	20190213	2.15	2.24	2.11	2.16	165636	2.16	up	down	incorrect
HZO.US	MarineMax Inc	20190213	18.14	18.31	18	18.15	206706	18.15	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190213	9.27	9.29	9.04	9.245	72895	7.3391	down	down	correct
IAG.US	IAMGOLD Corporation	20190213	3.39	3.5	3.37	3.41	3527675	3.41	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190213	45.47	45.47	45	45.17	19195	42.734	down	down	correct
IBM.US	International Business Machines Corporation	20190213	136.797	137.7961	136.2874	137.3964	4253042	114.7125	up	up	correct
IBN.US	ICICI Bank Limited	20190213	9.6	9.62	9.45	9.5	7819333	9.4493	down	down	correct
IBP.US	Installed Building Products Inc	20190213	44.85	45.48	43.34	44.01	122442	43.579	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190213	3.42	3.46	3.33	3.36	27905	67.2	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190213	76.45	77.36	76.24	76.68	2702064	73.9226	up	up	correct
ICL.US	ICL Group Ltd	20190213	5.55	5.59	5.52	5.52	76944	4.6529	down	down	correct
IDA.US	IDACORP Inc	20190213	98.01	98.22	96.94	97.17	170186	90.0265	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190213	12.42	12.45	12.37	12.38	39086	10.1039	down	down	correct
IDT.US	IDT Corporation	20190213	6.9	6.91	6.78	6.81	54800	6.81	down	down	correct
IEX.US	IDEX Corporation	20190213	143.46	144.1	141.85	141.97	354237	137.5945	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190213	146.43	146.67	144.83	145.22	679833	135.1173	down	down	correct
IFN.US	The India Fund Inc	20190213	20.57	20.75	20.324	20.45	134782	14.3815	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190213	10.25	10.31	10.19	10.22	59163	8.057	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190213	6.43	6.47	6.42	6.43	239337	5.1495
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190213	19.54	19.6	19.32	19.39	38454	17.1747	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190213	7.11	7.14	7.09	7.13	228592	5.591	up	up	correct
IGT.US	International Game Technology PLC	20190213	16.59	17.03	16.37	16.84	2041506	15.2608	up	up	correct
IHC.US	Independence Holding Company	20190213	37.73	38.28	37.73	38.13	2216	36.9304	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190213	8.37	8.45	8.26	8.3	98364	6.6167	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190213	59	59.68	58.99	59.5	80733	57.0374	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20190213	10.29	10.29	10.15	10.16	24507	8.4986	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190213	9.75	9.75	9.46	9.5495	46496	8.0491	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190213	19.16	19.16	18.7663	18.85	35193	18.1033	down	down	correct
IIIN.US	Insteel Industries Inc	20190213	21.59	22.09	21.35	22.02	126762	19.4284	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190213	14.48	14.49	14.4	14.43	143910	12.6324	down	down	correct
IIPR.US	PA	20190213	28.84	28.9	28.71	28.71	1598	23.6481	down	down	correct
IMAX.US	IMAX Corporation	20190213	20.73	21.13	20.59	21.06	209809	21.06	up	up	correct
INFO.US	IHS Markit Ltd	20190213	53.34	53.79	53.191	53.35	1940560	52.4808	up	up	correct
INFY.US	Infosys Limited	20190213	10.85	10.87	10.77	10.8	9532285	10.0714	down	down	correct
ING.US	ING Groep N.V	20190213	12.39	12.42	12.3123	12.32	1999008	10.9546	down	down	correct
INGR.US	Ingredion Incorporated	20190213	93.58	94.02	92.87	93.09	571969	85.6565	down	up	incorrect
INN.US	Summit Hotel Properties Inc	20190213	10.98	11.225	10.93	11.18	495316	10.5194	up	up	correct
INS.US	Intelligent Systems Corporation	20190213	20.29	20.6361	19.63	19.8	28504	19.8	down	down	correct
INSI.US	Insight Select Income Fund	20190213	18.43	18.5	18.43	18.4711	8624	15.4667	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20190213	57.25	57.5	55.05	57.16	360997	57.16	down	down	correct
INSW.US	PA	20190213	24.65	24.65	24.5	24.55	6044	22.1068	down	down	correct
INT.US	World Fuel Services Corporation	20190213	24.58	25.02	24.46	25.01	338429	24.0032	up	up	correct
INVH.US	Invitation Homes Inc	20190213	22.83	22.96	22.73	22.93	2510065	21.7216	up	up	correct
IO.US	ION Geophysical Corporation	20190213	12.13	12.68	12.06	12.27	108936	12.27	up	down	incorrect
IP.US	International Paper Company	20190213	47.39	47.45	46.72	46.76	2464614	38.7036	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190213	22.75	23	22	22.7	9876287	19.9548	down	down	correct
IPI.US	Intrepid Potash Inc	20190213	3.24	3.75	3.2391	3.73	224530	37.3	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190213	11.84	11.86	11.82	11.86	59693	10.3504	up	up	correct
IQV.US	IQVIA Holdings Inc	20190213	132.29	132.37	130.175	131.82	1245536	131.82	down	down	correct
IR.US	Ingersoll Rand Inc	20190213	24.87	25.51	24.87	25.3	2274545	22.6016	up	up	correct
IRL.US	The New Ireland Fund Inc	20190213	8.9997	9.0546	8.9997	9.0546	920	6.9973	up	up	correct
IRM.US	Iron Mountain Incorporated	20190213	35.76	35.935	35.52	35.84	2570127	28.8299	up	up	correct
IRT.US	Independence Realty Trust Inc	20190213	10.49	10.54	10.37	10.5	322322	9.1988	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190213	13.98	14	13.93	14	77463	11.0281	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190213	25.4	25.51	25.4	25.51	16941	24.7637	up	down	incorrect
IT.US	Gartner Inc	20190213	142	142.72	141.11	141.49	483164	141.49	down	down	correct
ITCB.US	Itaú Corpbanca	20190213	14.635	14.78	14.3	14.3	5525	12.4273	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20190213	81.67	82.19	80.26	80.9	134127	80.9	down	up	incorrect
ITT.US	ITT Inc	20190213	54.66	55.15	54.46	54.89	282225	53.2048	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190213	9.9527	9.9927	9.7329	9.8228	15054540	6.9459	down	down	correct
ITW.US	Illinois Tool Works Inc	20190213	139.09	140.21	138.665	139.82	997530	130.6484	up	up	correct
IVC.US	Invacare Corporation	20190213	5.28	5.42	5.12	5.32	530271	5.271	up	up	correct
IVH.US	Ivy Funds	20190213	13.45	13.45	13.21	13.31	66199	10.4368	down	up	incorrect
IVR.US	PC	20190213	24.15	24.27	24.07	24.27	34551	19.1794	up	up	correct
IVZ.US	Invesco Ltd	20190213	18.46	18.73	18.41	18.47	3552014	16.0808	up	up	correct
IX.US	ORIX Corporation	20190213	73.46	73.8784	73.37	73.37	29843	66.3136	down	down	correct
J.US	Jacobs Engineering Group Inc	20190213	67.85	68.995	67.55	68.43	1911123	66.822	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20190213	9.48	9.6	9.34	9.56	23883	9.56	up	up	correct
JBGS.US	JBG SMITH Properties	20190213	39.69	39.98	39.55	39.96	301973	37.0885	up	down	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190213	25.64	25.64	25.64	25.64	411	22.4331
JBL.US	Jabil Inc	20190213	28.04	28.455	28.04	28.34	1010363	27.6117	up	down	incorrect
JBT.US	John Bean Technologies Corporation	20190213	80.94	82.7	80.88	82.33	112502	81.4409	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190213	13.87	13.98	13.72	13.82	49055	10.9018	down	down	correct
JCI.US	Johnson Controls International plc	20190213	34.75	35.14	34.72	34.83	3771079	32.4612	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190213	9.52	9.65	9.48	9.55	43691	8.0023	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190213	10.4	10.4	10.29	10.3403	25330	8.2538	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190213	20.5	20.83	20.5	20.64	2133460	17.709	up	up	correct
JELD.US	JELD	20190213	18.31	18.39	17.725	18.14	601663	18.14	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190213	8.54	8.54	8.35	8.42	42921	7.2305	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20190213	6.89	6.92	6.8772	6.91	39885	6.3947	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190213	9.82	9.86	9.81	9.83	110104	7.9463	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20190213	15.02	15.07	15	15.02	50422	11.8957
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190213	10.5	10.5	10.3573	10.4999	3800	9.0094	down	up	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190213	9.78	9.82	9.69	9.81	141461	8.8362	up	up	correct
JHG.US	Janus Henderson Group plc	20190213	23.04	23.62	23.04	23.5	951331	19.8541	up	up	correct
JHI.US	John Hancock Investors Trust	20190213	15.3	15.449	15.3	15.38	11156	12.1551	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190213	13.83	14.18	13.68	13.68	27996	11.7281	down	down	correct
JHX.US	James Hardie Industries plc	20190213	12.43	12.5281	12.37	12.39	17022	11.7021	down	down	correct
JILL.US	J.Jill Inc	20190213	5.9	5.96	5.79	5.8	292596	19.6852	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190213	16.22	16.73	16.22	16.42	946511	16.42	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190213	167.21	169.84	161.58	163.62	560013	162.462	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190213	22.93	23.1	22.9281	23.06	23824	20.0385	up	up	correct
JMM.US	Nuveen Multi	20190213	7.025	7.0727	7.015	7.07	19433	6.1507	up	down	incorrect
JMP.US	JMP Group LLC	20190213	4.44	4.44	4.32	4.35	17545	4.0739	down	down	correct
JNJ.US	Johnson & Johnson	20190213	134.07	134.98	133.21	134.45	7902181	124.1736	up	up	correct
JNPR.US	Juniper Networks Inc	20190213	26.71	26.85	26.48	26.73	3799856	24.3139	up	up	correct
JOE.US	The St. Joe Company	20190213	15.82	15.99	15.79	15.93	96850	15.7871	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190213	8.7	8.72	8.68	8.7008	24470	7.178	up	up	correct
JP.US	Jupai Holdings Limited	20190213	4.05	4.1004	3.8606	3.89	135096	3.89	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190213	8.99	9.025	8.94	9	433463	7.2965	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190213	21.98	22.15	21.98	22.01	67578	18.0939	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190213	8.76	8.82	8.65	8.65	1124681	7.1016	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190213	22.95	23.38	22.52	23	42329	19.3313	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190213	7.73	7.77	7.71	7.72	1112096	5.3624	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190213	15.62	15.63	15.52	15.54	97703	12.231	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190213	9.84	9.84	9.81	9.84	76716	7.9524
JRS.US	Nuveen Real Estate Income Fund	20190213	10.11	10.15	10.1	10.13	35002	7.9995	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190213	15.36	15.45	15.34	15.43	37954	12.4173	up	up	correct
JT.US	Jianpu Technology Inc	20190213	6.12	6.1798	5.93	6	385831	48	down	up	incorrect
JTA.US	Nuveen Tax	20190213	11.38	11.51	11.38	11.44	52771	9.2955	up	up	correct
JTD.US	Nuveen Tax	20190213	15.51	15.58	15.49	15.49	31267	12.4309	down	down	correct
JW.US	B	20190213	51.73	51.73	51.29	51.69	443	48.3794	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190213	51.73	51.73	51.29	51.69	443	47.4874	down	up	incorrect
JWN.US	Nordstrom Inc	20190213	45.58	45.58	43.72	44.61	5568241	42.2101	down	down	correct
K.US	Kellogg Company	20190213	56.7	57.01	56.23	56.96	3230787	50.9733	up	up	correct
KAI.US	Kadant Inc	20190213	87.67	88.24	87.02	87.51	43951	85.4767	down	up	incorrect
KAMN.US	Kaman Corporation	20190213	60.94	61.72	60.21	60.75	100081	57.8432	down	down	correct
KAR.US	KAR Auction Services Inc	20190213	53.9831	54.1131	53.3733	53.8332	755909	19.5185	down	up	incorrect
KB.US	KB Financial Group Inc	20190213	40.75	41.1	40.64	40.67	137580	37.4793	down	down	correct
KBH.US	KB Home	20190213	23	23.1	22.27	22.65	1873488	21.8883	down	down	correct
KBR.US	KBR Inc	20190213	17.92	18.1	17.835	17.99	845347	17.2521	up	up	correct
KEN.US	Kenon Holdings Ltd	20190213	18.0756	18.116	18.0756	18.116	796	14.1267	up	up	correct
KEP.US	Korea Electric Power Corporation	20190213	15	15.04	14.9	15	173319	14.3182
KEX.US	Kirby Corporation	20190213	76.16	76.59	75	75.09	445485	75.09	down	down	correct
KEYS.US	Keysight Technologies Inc	20190213	78.98	79.83	78.73	78.9	1444531	78.9	down	down	correct
KF.US	The Korea Fund Inc	20190213	30.9	30.9	30.77	30.8458	947	23.8448	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190213	2.28	2.58	2.28	2.55	59863	2.55	up	up	correct
KFY.US	Korn Ferry	20190213	47.96	48.47	47.88	48.18	324218	46.7593	up	down	incorrect
KGC.US	Kinross Gold Corporation	20190213	3.22	3.28	3.16	3.21	9648452	3.1269	down	down	correct
KIM.US	PM	20190213	22.14	22.17	22.07	22.09	58984	19.1611	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190213	15.48	15.52	15.32	15.49	143787	11.7534	up	down	incorrect
KL.US	Kirkland Lake Gold Ltd	20190213	32.32	32.86	32.16	32.53	688989	31.4746	up	up	correct
KLR.US	Kaleyra Inc	20190213	10.156	10.156	10.156	10.156	100	10.156
KMB.US	Kimberly	20190213	115.73	116.7	115.7	116.09	1765441	105.5848	up	up	correct
KMI.US	Kinder Morgan Inc	20190213	18.53	18.79	18.52	18.74	18725131	15.7929	up	down	incorrect
KMPR.US	Kemper Corporation	20190213	78.92	80.95	78.67	80.65	248662	76.8718	up	up	correct
KMT.US	Kennametal Inc	20190213	38.01	38.51	37.5	37.59	596673	35.1292	down	down	correct
KMX.US	CarMax Inc	20190213	61.08	61.53	60.29	61.36	1730402	61.36	up	up	correct
KN.US	Knowles Corporation	20190213	15.79	15.91	15.65	15.66	951655	15.66	down	down	correct
KNL.US	Knoll Inc	20190213	20.83	21	20.705	20.95	154576	19.6893	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190213	18.43	18.55	18.41	18.43	108791	13.2895
KNX.US	Knight	20190213	32.49	33.68	32.49	33.49	2413835	32.7267	up	up	correct
KO.US	The Coca	20190213	49.61	49.94	49.56	49.79	12748850	45.2378	up	up	correct
KODK.US	Eastman Kodak Company	20190213	3.06	3.1	3.0235	3.06	127596	3.06
KOF.US	Coca	20190213	62.24	62.24	60.22	60.56	88207	53.1101	down	down	correct
KOP.US	Koppers Holdings Inc	20190213	23.44	24.21	23.43	23.85	132874	23.85	up	up	correct
KOS.US	Kosmos Energy Ltd	20190213	5.51	5.67	5.47	5.52	3497500	5.27	up	up	correct
KR.US	The Kroger Co	20190213	28.86	29.07	28.76	28.96	6533421	27.1487	up	up	correct
KRA.US	Kraton Corporation	20190213	28.5	28.7	28.15	28.19	142315	28.19	down	down	correct
KRC.US	Kilroy Realty Corporation	20190213	72.3	73.46	72.21	73.28	412400	67.5561	up	up	correct
KRG.US	Kite Realty Group Trust	20190213	16.95	17.04	16.82	16.91	344504	14.4933	down	down	correct
KRO.US	Kronos Worldwide Inc	20190213	14.42	14.63	14.29	14.4	464541	12.1903	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190213	17.46	18.27	17.3315	17.98	61430	13.7419	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190213	10.89	10.93	10.87	10.93	15797	9.5224	up	up	correct
KSS.US	Kohl's Corporation	20190213	66.28	66.78	64.89	66.51	2586349	59.8883	up	up	correct
KSU.US	P	20190213	29	29	28.0434	28.056	1185	25.6708	down	up	incorrect
KT.US	KT Corporation	20190213	13.42	13.47	13.35	13.39	890528	12.1965	down	down	correct
KTF.US	DWS Municipal Income Trust	20190213	10.72	10.83	10.72	10.83	70234	9.5055	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190213	30.1761	30.1761	30.1761	30.1761	150	25.05
KTN.US	Credit	20190213	30.15	30.2	29.8322	29.9506	2873	25.593	down	down	correct
KW.US	Kennedy	20190213	20.98	21	20.45	20.65	387025	18.1175	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20190213	204.56	207.3	202.94	205.42	90636	200.9996	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190213	15.38	15.69	15.38	15.66	534033	11.5651	up	up	correct
L.US	Loews Corporation	20190213	46.04	47.22	45.96	46.77	1436344	46.0348	up	down	incorrect
LAC.US	Lithium Americas Corp	20190213	3.09	3.09	3.02	3.04	77590	3.04	down	down	correct
LAD.US	Lithia Motors Inc	20190213	83.84	84.87	79.75	82.46	996445	80.6564	down	down	correct
LADR.US	Ladder Capital Corp	20190213	17.79	17.8027	17.541	17.68	490800	14.189	down	down	correct
LAIX.US	LAIX Inc	20190213	12.18	12.3708	11.74	11.74	6023	11.74	down	down	correct
LAZ.US	Lazard Ltd	20190213	39.29	39.79	38.22	38.56	1600900	34.0999	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190213	16.24	16.77	16.01	16.73	476700	16.3058	up	up	correct
LC.US	LendingClub Corporation	20190213	3.54	3.6	3.51	3.55	291896	17.75	up	up	correct
LCI.US	Lannett Company Inc	20190213	8.84	9.17	8.78	9	1317297	9	up	up	correct
LCII.US	LCI Industries	20190213	81.81	83.71	80.23	80.86	163537	74.7998	down	down	correct
LDOS.US	Leidos Holdings Inc	20190213	62.28	62.605	62.01	62.22	1230481	59.4362	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190213	23.45	23.616	23.42	23.46	68872	18.8558	up	up	correct
LEA.US	Lear Corporation	20190213	155.97	156.68	152.995	153.59	705588	147.2072	down	up	incorrect
LEAF.US	Leaf Group Ltd	20190213	8.03	8.19	7.925	8.14	20644	8.14	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190213	44.53	44.66	43.88	44.24	880813	39.4501	down	down	correct
LEJU.US	Leju Holdings Limited	20190213	1.61	1.6139	1.56	1.58	12885	1.58	down	down	correct
LEN.US	Lennar Corporation	20190213	48.7	48.97	47.82	48.17	4625197	47.0974	down	down	correct
LENB.US	Lennar Corporation	20190213	39.6	39.6	38.57	38.89	20790	37.9274	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190213	7.78	7.78	7.71	7.74	180424	6.7276	down	down	correct
LFC.US	China Life Insurance Company Limited	20190213	12.51	12.56	12.385	12.45	709717	11.1517	down	down	correct
LGF.US	B	20190213	15.03	15.35	14.78	14.97	266865	14.97	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190213	15.85	16.14	15.62	15.72	413674	15.72	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190213	14.54	14.68	14.54	14.64	17215	11.5141	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190213	147	148.58	146.56	147.19	693903	147.19	up	up	correct
LHX.US	L3Harris Technologies Inc	20190213	162.37	164.53	161.36	161.96	1055681	153.7277	down	down	correct
LII.US	Lennox International Inc	20190213	244.87	247.31	241.675	244.56	292424	236.6051	down	down	correct
LIN.US	Linde plc	20190213	167.09	168.49	166.79	167.38	1599349	159.1691	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190213	0.6935	0.7098	0.68	0.69	107753	0.69	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190213	11.01	11.29	11.01	11.17	501309	11.17	up	up	correct
LLY.US	Eli Lilly and Company	20190213	119.6	120.28	118.11	119.65	12738558	113.0056	up	up	correct
LMT.US	Lockheed Martin Corporation	20190213	305	305.95	303.68	304.42	958590	280.8314	down	down	correct
LNC.US	Lincoln National Corporation	20190213	60.81	61.61	60.63	60.65	1552837	55.5367	down	down	correct
LND.US	BrasilAgro	20190213	4.1396	4.1396	3.92	3.92	4388	3.3107	down	down	correct
LNN.US	Lindsay Corporation	20190213	88.5	89.28	88.11	88.5	45788	85.7534
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190213	11.88	11.9976	11.55	11.56	166168	10.9035	down	down	correct
LOW.US	Lowe's Companies Inc	20190213	99.95	101.76	99.89	101.46	6576398	96.8669	up	up	correct
LPG.US	Dorian LPG Ltd	20190213	5.84	5.94	5.77	5.85	63323	5.4034	up	up	correct
LPI.US	Laredo Petroleum Inc	20190213	3.69	3.86	3.6447	3.79	346411	75.8	up	up	correct
LPL.US	LG Display Co. Ltd	20190213	8.48	8.605	8.42	8.49	499472	8.49	up	down	incorrect
LPX.US	Louisiana	20190213	26.15	27	25.5	26.62	5669873	25.2106	up	up	correct
LRN.US	Stride Inc	20190213	32	32.32	31.61	32.16	333576	32.16	up	up	correct
LSI.US	Life Storage Inc	20190213	98.75	99.64	98.56	99.51	162368	59.8721	up	up	correct
LTC.US	LTC Properties Inc	20190213	46.83	47.03	46.3	46.56	139420	39.3998	down	down	correct
LTHM.US	Livent Corporation	20190213	12.6	13.13	12.3938	13.09	2030546	13.09	up	down	incorrect
LUB.US	Luby's Inc	20190213	1.52	1.52	1.46	1.49	36082	0.9068	down	down	correct
LUMN.US	Lumen Technologies Inc	20190213	14.56	14.74	14.475	14.7	23909619	11.6625	up	down	incorrect
LUV.US	Southwest Airlines Co	20190213	57.97	58.57	57.805	58	3969159	56.9993	up	up	correct
LVS.US	Las Vegas Sands Corp	20190213	60.62	60.96	60.02	60.37	2177473	56.2634	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190213	69.22	69.49	68.37	68.56	2659158	66.1632	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190213	19.66	19.67	19.48	19.51	84825	18.0368	down	down	correct
LXP.US	PC	20190213	50.73	50.73	50.295	50.295	268	42.8871	down	down	correct
LXU.US	LSB Industries Inc	20190213	7.51	7.68	7.22	7.44	74708	5.7231	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190213	85.87	86.515	84.895	86.05	2539697	75.0019	up	up	correct
LYG.US	Lloyds Banking Group plc	20190213	2.95	2.96	2.93	2.95	9742448	2.5128
LYV.US	Live Nation Entertainment Inc	20190213	55.25	55.62	54.91	55.15	716852	55.15	down	down	correct
LZB.US	La	20190213	30.27	30.68	30.08	30.44	283339	29.137	up	up	correct
M.US	Macy's Inc	20190213	24.95	25.26	24.49	25.24	11260715	22.0949	up	up	correct
MA.US	Mastercard Incorporated	20190213	219.79	221.28	219.435	220.54	2996829	217.4539	up	up	correct
MAC.US	The Macerich Company	20190213	43.86	44.2952	43.71	44.22	617027	35.7626	up	up	correct
MAIN.US	Main Street Capital Corporation	20190213	37.38	37.53	37.3166	37.47	218296	30.6237	up	up	correct
MAN.US	ManpowerGroup Inc	20190213	83.46	84.25	83.23	83.71	677449	77.6315	up	up	correct
MANU.US	Manchester United plc	20190213	19.8	19.97	19.54	19.88	55196	19.2476	up	up	correct
MAS.US	Masco Corporation	20190213	36.93	37.305	36.83	37.18	3446843	35.8016	up	up	correct
MATX.US	Matson Inc	20190213	33.57	34.29	33.57	34.1	139640	32.2773	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190213	10.53	10.62	10.53	10.61	119264	9.2765	up	up	correct
MAXR.US	Maxar Technologies Inc	20190213	5.95	6.15	5.94	6.05	716355	5.995	up	up	correct
MBI.US	MBIA Inc	20190213	9.74	9.93	9.74	9.86	564024	9.86	up	down	incorrect
MBSC.US	UN	20190213	21	21.27	19.88	21.23	131976	21.23	up	down	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190213	7.73	7.885	7.645	7.65	4659665	5.3892	down	down	correct
MC.US	Moelis & Company	20190213	47.71	47.71	46.63	47	362698	34.9356	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190213	13.12	13.16	13.08	13.15	60776	11.6271	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190213	35.99	37.35	35.99	37.09	3370	37.09	up	up	correct
MCD.US	McDonald's Corporation	20190213	174	174.66	173.75	174.15	5283032	162.1933	up	up	correct
MCI.US	Barings Corporate Investors	20190213	15.32	15.5	15.32	15.5	44201	12.7559	up	up	correct
MCK.US	McKesson Corporation	20190213	134.3	135.3	133.63	134.17	1169993	130.0018	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190213	6.81	6.86	6.81	6.82	67296	4.9422	up	up	correct
MCO.US	Moody's Corporation	20190213	164.2	165.8	163.81	164.61	564840	160.4163	up	up	correct
MCR.US	MFS Charter Income Trust	20190213	7.79	7.79	7.75	7.76	50034	6.1129	down	down	correct
MCS.US	The Marcus Corporation	20190213	40.04	40.23	39.395	39.88	255474	38.921	down	down	correct
MCY.US	Mercury General Corporation	20190213	50.88	54.55	50.7	54.39	1155359	46.9152	up	up	correct
MD.US	MEDNAX Inc	20190213	34.48	35.36	34.18	35.12	1842756	35.12	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190213	29	29.29	28.67	29.14	702654	24.6131	up	down	incorrect
MDLQ.US	Medley LLC	20190213	19.8	21.251	19.8	20.62	16888	14.6265	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190213	17.85	18.79	17.85	18.78	16739	12.9594	up	up	correct
MDP.US	Meredith Corporation	20190213	54.85	56.08	54.42	55.75	495582	51.8516	up	up	correct
MDT.US	Medtronic plc	20190213	90.76	90.95	90.2	90.67	3483499	84.9263	down	down	correct
MDU.US	MDU Resources Group Inc	20190213	25.86	26.24	25.86	26.24	1461881	23.9456	up	up	correct
MED.US	Medifast Inc	20190213	134.14	134.75	129.56	131.54	240733	119.8939	down	down	correct
MEI.US	Methode Electronics Inc	20190213	27.26	27.68	27.24	27.52	195189	26.5274	up	up	correct
MER.US	PK	20190213	25.84	25.86	25.79	25.83	40500	22.8626	down	down	correct
MFC.US	Manulife Financial Corporation	20190213	16.05	16.12	15.77	15.8	2557516	13.6709	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190213	3.14	3.15	3.11	3.11	412370	2.7501	down	down	correct
MFGP.US	Micro Focus International plc	20190213	19.57	19.63	19.3	19.36	516459	12.3588	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190213	12.84	13	12.84	13	148801	11.502	up	up	correct
MFM.US	MFS Municipal Income Trust	20190213	6.64	6.66	6.631	6.66	34491	5.8445	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190213	25.76	25.86	25.76	25.86	1724	22.3356	up	up	correct
MFV.US	MFS Special Value Trust	20190213	5.45	5.45	5.4226	5.4393	1817	4.2055	down	down	correct
MG.US	Mistras Group Inc	20190213	15.25	15.37	15.02	15.16	17015	15.16	down	down	correct
MGA.US	Magna International Inc	20190213	51.5	51.755	51.04	51.07	662800	47.0509	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190213	4.48	4.48	4.41	4.45	39651	3.8123	down	down	correct
MGM.US	MGM Resorts International	20190213	29.09	29.28	28.9	29.23	8636388	28.4706	up	down	incorrect
MGP.US	MGM Growth Properties LLC	20190213	31.06	31.42	30.87	31.37	1435496	26.2949	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190213	21.14	21.2799	21.06	21.17	34519	17.5946	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190213	12	12.35	11.98	12.23	1062902	12.1621	up	up	correct
MH.US	PD	20190213	6.7	6.75	6.5148	6.75	5313	6.75	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190213	15.33	15.46	15.33	15.46	24600	13.4982	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190213	7.35	7.37	7.2905	7.32	34766	6.5893	down	up	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20190213	11.26	11.29	11.2299	11.28	85627	9.8468	up	up	correct
MHK.US	Mohawk Industries Inc	20190213	143	143.17	139.15	139.41	1144028	139.41	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190213	14.58	15	14.4348	14.75	7580	12.8375	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190213	12.49	12.53	12.49	12.52	26710	11.0325	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20190213	18.63	18.86	18.5603	18.86	252235	14.437	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190213	43.15	43.39	42.94	43.16	737000	2.263	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190213	3.74	3.76	3.73	3.74	3802188	2.9882
MIXT.US	MiX Telematics Limited	20190213	17.79	18.08	17.54	17.95	158891	16.8973	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190213	13.06	13.08	13.03	13.08	23223	11.4979	up	up	correct
MKC.US	V	20190213	63.75	63.75	63.135	63.135	600	60.6153	down	down	correct
MKL.US	Markel Corporation	20190213	1037.43	1043.75	1015	1016.87	45358	1016.87	down	down	correct
MLI.US	Mueller Industries Inc	20190213	32.32	32.66	31.9481	32.29	224459	31.0165	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20190213	185.82	186.14	179.84	180.42	1335780	175.9056	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190213	11.49	11.79	11.43	11.79	5696	11.79	up	up	correct
MLR.US	Miller Industries Inc	20190213	30.03	30.49	30.03	30.23	21865	28.3348	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190213	91.2	91.58	90.89	91.24	1516855	87.1238	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190213	19.9	20.29	19.9	20.18	67377	17.5262	up	up	correct
MMI.US	Marcus & Millichap Inc	20190213	39.22	39.82	39.09	39.45	237477	39.45	up	up	correct
MMM.US	3M Company	20190213	207.09	210.4	206.59	209.72	2967332	189.5831	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190213	58.59	59.25	58.4203	58.91	1208703	46.6906	up	up	correct
MMS.US	Maximus Inc	20190213	70.04	70.76	69.58	70.38	336582	67.4271	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190213	5.61	5.63	5.6	5.61	101088	4.5298
MMU.US	Western Asset Managed Municipals Fund Inc	20190213	13.07	13.28	13.05	13.27	93024	11.745	up	up	correct
MN.US	Manning & Napier Inc	20190213	2.26	2.26	2.2313	2.25	24914	2.0963	down	up	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20190213	14.34	14.43	14.339	14.43	6574	12.8109	up	up	correct
MNR.US	PC	20190213	23.9	24.05	23.9	24.005	18726	19.9604	up	down	incorrect
MO.US	Altria Group Inc	20190213	49.77	49.84	48.8255	49	9106876	39.0889	down	down	correct
MOD.US	Modine Manufacturing Company	20190213	15.29	15.47	15.23	15.33	230362	15.33	up	up	correct
MODN.US	Model N Inc	20190213	17	17	16.67	16.93	215787	16.93	down	down	correct
MOG.US	A	20190213	93.01	93.8	91.91	92.65	113833	89.559	down	down	correct
MOGU.US	MOGU Inc	20190213	16.73	16.9599	16.18	16.2	29172	16.2	down	down	correct
MOH.US	Molina Healthcare Inc	20190213	130.81	137.23	130.81	137.01	1289239	137.01	up	up	correct
MOS.US	The Mosaic Company	20190213	32	32.615	32	32.06	3979479	31.1572	up	down	incorrect
MOV.US	Movado Group Inc	20190213	32.22	32.97	32.08	32.79	179814	30.774	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190213	13.21	13.26	13.199	13.26	7745	11.6944	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190213	62.05	63.81	61.85	63.65	4140992	55.6697	up	up	correct
MPLX.US	MPLX LP	20190213	33.44	34.05	33.26	33.95	2920334	24.3418	up	up	correct
MPV.US	Barings Participation Investors	20190213	15.66	15.82	15.4315	15.55	20191	12.9911	down	down	correct
MPW.US	Medical Properties Trust Inc	20190213	18.39	18.5	18.15	18.36	4477238	15.6406	down	down	correct
MPX.US	Marine Products Corporation	20190213	13.82	13.9595	13.48	13.6	61505	12.4297	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190213	11.99	12.13	11.99	12.13	34878	10.6518	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190213	13.77	13.88	13.76	13.88	36452	12.1428	up	up	correct
MRC.US	MRC Global Inc	20190213	16.13	16.42	16.04	16.36	833739	16.36	up	up	correct
MRK.US	Merck & Co. Inc	20190213	78.5003	79.1098	78.3904	78.9599	10477210	68.5968	up	down	incorrect
MRO.US	Marathon Oil Corporation	20190213	15.57	15.88	15.39	15.55	25621100	14.9536	down	down	correct
MSA.US	MSA Safety Incorporated	20190213	102.3	102.8	100.95	101.83	228510	97.9175	down	up	incorrect
MSB.US	Mesabi Trust	20190213	29.39	29.39	28.79	28.99	45634	22.4566	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20190213	16.29	17.79	15.8677	17.79	13948	17.79	up	up	correct
MSCI.US	MSCI Inc	20190213	175.57	175.8	174.2	174.87	275988	170.239	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190213	8.91	8.95	8.9	8.9	41537	7.6091	down	down	correct
MSGS.US	W	20190213	290.59	290.59	286.85	289.35	142702	287.4619	down	down	correct
MSI.US	Motorola Solutions Inc	20190213	137.45	137.92	136.37	137.64	1178017	131.5342	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190213	84.91	85.68	84.66	85.44	277786	68.8447	up	up	correct
MT.US	ArcelorMittal	20190213	22.29	22.69	22.27	22.52	3156408	22.0513	up	up	correct
MTB.US	M&T Bank Corporation	20190213	170	171.8	169.8	170.62	617950	155.5601	up	up	correct
MTD.US	Mettler	20190213	670	674.05	667.19	668.61	131167	668.61	down	up	incorrect
MTDR.US	Matador Resources Company	20190213	17.79	18.23	17.66	17.87	2321215	17.8004	up	up	correct
MTG.US	MGIC Investment Corporation	20190213	12.73	12.77	12.59	12.68	1288956	12.0158	down	down	correct
MTH.US	Meritage Homes Corporation	20190213	45	45.04	43.71	44.11	433408	44.11	down	down	correct
MTL.US	P	20190213	0.76	0.798	0.76	0.79	1818	0.79	up	up	correct
MTN.US	Vail Resorts Inc	20190213	205.83	209.42	205.21	207.32	369832	197.4946	up	up	correct
MTOR.US	Meritor Inc	20190213	20.82	21.14	20.77	21.02	570660	21.02	up	up	correct
MTR.US	Mesa Royalty Trust	20190213	12.2142	12.2142	12.0755	12.079	957	10.1563	down	down	correct
MTRN.US	Materion Corporation	20190213	47.64	48.41	47.335	47.37	83553	46.3522	down	up	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190213	20.56	20.61	20.5201	20.57	17867	19.0259	up	up	correct
MTW.US	The Manitowoc Company Inc	20190213	16.82	17.43	16.82	17.32	820406	17.32	up	up	correct
MTX.US	Minerals Technologies Inc	20190213	58.2	58.71	58.09	58.25	79809	57.6567	up	up	correct
MTZ.US	MasTec Inc	20190213	43	43.54	42.93	43.31	767078	43.31	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190213	14.1	14.26	14.09	14.26	21125	12.4679	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190213	12.89	12.9212	12.87	12.9	75088	11.4287	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190213	12.08	12.17	12.07	12.17	51461	10.6788	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190213	5.29	5.3	5.24	5.26	616265	4.7586	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190213	13.71	13.749	13.6893	13.7399	48396	12.4365	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190213	13.15	13.35	13.15	13.34	259179	11.839	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190213	13.16	13.2	13.13	13.17	64880	11.4392	up	up	correct
MUR.US	Murphy Oil Corporation	20190213	27.43	28.54	27.43	28.24	2453806	25.2197	up	up	correct
MUSA.US	Murphy USA Inc	20190213	75.02	75.33	74.04	75.14	205843	74.4698	up	up	correct
MUX.US	McEwen Mining Inc	20190213	1.81	1.815	1.76	1.76	1363678	1.7548	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20190213	8.84	8.93	8.84	8.91	81377	7.7975	up	up	correct
MVO.US	MV Oil Trust	20190213	7.4	7.49	7.4	7.49	17599	5.3128	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190213	14.45	14.6457	14.45	14.58	40584	12.7176	up	up	correct
MWA.US	Mueller Water Products Inc	20190213	10.41	10.7	10.41	10.64	1053858	10.1174	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190213	7.15	7.19	7.04	7.09	131777	7.09	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190213	10.91	11.02	10.89	11	11770	11	up	down	incorrect
MXF.US	The Mexico Fund Inc	20190213	14.2	14.2	13.88	13.88	15402	12.3532	down	up	incorrect
MXL.US	MaxLinear Inc	20190213	22.37	22.57	22.1896	22.44	279470	22.44	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190213	13.08	13.17	13.08	13.14	39767	11.6538	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190213	13.8	13.99	13.73	13.94	168458	12.1451	up	up	correct
MYE.US	Myers Industries Inc	20190213	16.7	16.825	16.53	16.72	65700	15.1952	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190213	12.5	12.56	12.5	12.56	107054	11.1001	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190213	13.77	13.77	13.72	13.76	19737	11.8973	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190213	12.19	12.19	12.15	12.16	75695	10.7385	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190213	19.9	21.61	19.88	21.44	149142	21.44	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190213	13.44	13.47	13.4151	13.45	212816	12.6326	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190213	13.24	13.29	13.22	13.28	395859	12.1608	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190213	12.91	12.93	12.83	12.84	42901	11.844	down	down	correct
NAT.US	Nordic American Tankers Limited	20190213	2.09	2.2	2.04	2.13	1247672	1.7851	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190213	12.33	12.55	12.29	12.46	57140	11.5671	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20190213	19.6	20.14	19.5911	20.14	183981	17.2012	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20190213	33.75	33.96	33.55	33.94	108309	31.6646	up	down	incorrect
NBR.US	Nabors Industries Ltd	20190213	2.92	3.1	2.92	3.05	151354	146.6612	up	up	correct
NC.US	NACCO Industries Inc	20190213	35.5	35.5	34.95	35.05	9566	32.5717	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190213	9.44	9.47	9.424	9.44	24372	8.6233
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190213	52.5	52.9	52.07	52.54	1416861	52.54	up	up	correct
NCR.US	NCR Corporation	20190213	27.52	27.815	27.16	27.57	1645454	27.57	up	up	correct
NCV.US	PA	20190213	24.7	24.7	24.6065	24.6065	6240	21.1224	down	down	correct
NCZ.US	PA	20190213	23.98	24.0399	23.82	23.89	13957	22.0129	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190213	9.78	10.16	9.74	10.08	205593	65.9553	up	up	correct
NEA.US	Nuveen AMT	20190213	13.05	13.09	13.03	13.09	336342	12.0057	up	up	correct
NEM.US	Newmont Corporation	20190213	33.28	33.66	33.12	33.23	5427574	30.2487	down	down	correct
NEP.US	NextEra Energy Partners LP	20190213	41.59	41.59	40.895	41.2	359336	37.2053	down	down	correct
NETI.US	Eneti Inc	20190213	4.5337	4.5536	4.2746	4.3942	38449	39.3149	down	down	correct
NEU.US	NewMarket Corporation	20190213	434.96	440	433.16	438.31	45095	412.8942	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190213	13.77	13.86	13.75	13.84	31372	12.4497	up	up	correct
NEW.US	Puxin Limited	20190213	6.21	6.467	6.15	6.15	113366	6.15	down	down	correct
NEWR.US	New Relic Inc	20190213	105.16	106.35	103.39	105.07	945200	105.07	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190213	10.66	11.16	10.485	10.53	1025207	10.53	down	up	incorrect
NEXA.US	Nexa Resources S.A	20190213	9.33	9.43	9.15	9.17	70388	7.8555	down	down	correct
NFG.US	National Fuel Gas Company	20190213	58.26	58.53	57.8	58.16	445696	52.3973	down	down	correct
NFH.US	WS	20190213	9.85	9.85	9.85	9.85	1726	8.2983
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190213	12.11	12.14	12.04	12.07	174402	9.733	down	down	correct
NGG.US	National Grid plc	20190213	54.4	54.51	54.26	54.4	343692	46.2234
NGL.US	PC	20190213	12	13.04	12	12.99	2453036	11.0622	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20190213	18.31	18.69	17.67	17.75	14660	17.75	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190213	14.1	14.95	14.05	14.81	216302	12.4317	up	up	correct
NGVT.US	Ingevity Corporation	20190213	99.36	100.1664	96.7	97	302711	97	down	down	correct
NHI.US	National Health Investors Inc	20190213	81.95	82.6	81.83	82.57	110364	69.6471	up	up	correct
NI.US	PB	20190213	26.86	26.86	26.56	26.65	32414	22.2832	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190213	12.85	12.87	12.82	12.87	53320	11.9648	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190213	21.08	21.11	21.01	21.06	113014	16.4205	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190213	9.92	10	9.92	10	17047	9.4142	up	up	correct
NINE.US	Nine Energy Service Inc	20190213	24.2	25.06	24.04	24.2	146048	24.2
NIO.US	NIO Inc	20190213	7.52	7.68	7.39	7.49	10867810	7.49	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190213	12.77	12.8031	12.77	12.803	48096	12.0546	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20190213	45.45	46.23	45.35	46.16	444887	41.6857	up	up	correct
NKE.US	NIKE Inc	20190213	84.76	85.59	84.76	85.4	5032812	83.0826	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190213	11.3374	11.35	11.335	11.34	6021	10.5418	up	up	correct
NKX.US	Nuveen California AMT	20190213	13.35	13.37	13.31	13.37	64693	12.3351	up	down	incorrect
NL.US	NL Industries Inc	20190213	3.8999	4.34	3.8999	4.3	21222	3.9816	up	up	correct
NLS.US	Nautilus Inc	20190213	7.82	8.09	7.82	8	699096	8	up	up	correct
NLSN.US	Nielsen Holdings plc	20190213	26.08	26.255	25.96	26.05	3588006	24.2055	down	down	correct
NM.US	PH	20190213	5.64	5.7	5.5	5.5	17820	5.5	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20190213	0.194	0.2033	0.1911	0.2033	3519	2.033	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190213	10.66	10.8	10.64	10.8	37442	10.0605	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190213	1.03	1.0599	0.991	1.01	49154	13.1082	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20190213	5.5	5.8	5.459	5.46	24637	5.46	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20190213	5.64	5.7	5.5	5.5	17820	5.5	down	down	correct
NMR.US	Nomura Holdings Inc	20190213	4.06	4.06	3.99	3.99	153641	3.5579	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190213	12.97	12.97	12.86	12.9	4005	11.9087	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190213	12.5195	12.5195	12.5	12.5	2581	11.6557	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190213	12.83	12.9234	12.81	12.92	139417	11.9675	up	up	correct
NNI.US	Nelnet Inc	20190213	52.94	53.25	52.81	52.91	38436	50.9543	down	down	correct
NNN.US	National Retail Properties Inc	20190213	51.49	52.11	51.31	51.93	1522189	45.5725	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190213	9.49	9.58	9.49	9.58	26017	5.5709	up	up	correct
NOA.US	North American Construction Group Ltd	20190213	10.3	10.34	10	10.21	194163	9.8808	down	down	correct
NOAH.US	Noah Holdings Limited	20190213	49.13	49.36	48.4364	49.21	160901	49.21	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20190213	285.95	286.08	282.765	283.3	1254044	270.607	down	up	incorrect
NOK.US	Nokia Corporation	20190213	6.27	6.35	6.26	6.32	18786090	6.1892	up	down	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190213	12.48	12.4849	12.48	12.4849	513	11.6343	up	up	correct
NOMD.US	Nomad Foods Limited	20190213	19.25	19.27	18.93	18.94	439054	18.94	down	down	correct
NOV.US	NOV Inc	20190213	28.9	30.09	28.84	29.51	4732670	28.9946	up	up	correct
NOW.US	ServiceNow Inc	20190213	235	237.49	231.645	231.97	1677609	231.97	down	down	correct
NP.US	Neenah Inc	20190213	67.6	68.06	66.06	66.98	292474	60.6116	down	down	correct
NPK.US	National Presto Industries Inc	20190213	123.66	127.63	123.2	127.52	28185	106.471	up	up	correct
NPO.US	EnPro Industries Inc	20190213	68.82	69.95	67.13	67.33	161287	64.2813	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190213	7.28	7.58	7.28	7.5	452994	7.5	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190213	12.27	12.29	12.21	12.28	23973	11.4317	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190213	12.89	12.91	12.87	12.9	54260	11.7877	up	up	correct
NR.US	Newpark Resources Inc	20190213	9.4	9.4	9.09	9.14	702325	9.14	down	up	incorrect
NRG.US	NRG Energy Inc	20190213	42.4	42.8	42.21	42.55	2800648	39.6601	up	down	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190213	20.74	21.5	20.6481	20.9	130339	15.8585	up	up	correct
NRK.US	Nuveen New York AMT	20190213	12.25	12.29	12.21	12.23	236917	11.5183	down	down	correct
NRP.US	Natural Resource Partners L.P	20190213	39.58	40.15	39.35	40.15	14723	31.6276	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20190213	7.44	7.7248	7.3632	7.5737	72900	5.8085	up	up	correct
NS.US	PC	20190213	24.3	24.61	24.25	24.55	23001	18.4041	up	up	correct
NSA.US	PA	20190213	28.48	28.65	28.37	28.61	190654	25.2735	up	up	correct
NSC.US	Norfolk Southern Corporation	20190213	180.63	181.26	179.42	180.95	1875576	172.2631	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190213	5.84	5.88	5.83	5.87	99986	4.7174	up	up	correct
NSP.US	Insperity Inc	20190213	124.3	124.9	121.77	122.26	605133	113.9564	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190213	35.42	35.78	35.42	35.67	103659	30.941	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190213	14.17	14.25	14.1198	14.2	172739	110.6712	up	up	correct
NTP.US	Nam Tai Property Inc	20190213	8.79	8.8	8.7037	8.8	3376	8.8	up	down	incorrect
NTR.US	Nutrien Ltd	20190213	53.93	54.28	53.65	54.09	1511970	48.58	up	up	correct
NTZ.US	Natuzzi S.p.A	20190213	1.06	1.12	1.06	1.082	14414	5.41	up	up	correct
NUE.US	Nucor Corporation	20190213	62.01	62.12	60.82	61.25	2166378	56.4751	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190213	14.17	14.2043	14.147	14.1935	18504	13.1548	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190213	68.57	69.79	68.26	69.5	692413	62.7977	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190213	9.64	9.64	9.57	9.6	288754	8.9923	down	down	correct
NUW.US	Nuveen AMT	20190213	15.91	15.93	15.87	15.93	13719	14.8111	up	up	correct
NVG.US	Nuveen AMT	20190213	14.38	14.48	14.37	14.47	422134	13.1129	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190213	9.94	10.22	9.93	10.13	143629	10.13	up	up	correct
NVR.US	NVR Inc	20190213	2700.45	2700.45	2598.61	2600.8	19847	2600.8	down	up	incorrect
NVRO.US	Nevro Corp	20190213	49.56	50.53	48.97	49.49	599280	49.49	down	down	correct
NVS.US	Novartis AG	20190213	87.4236	87.9367	87.3841	87.6506	2424271	70.551	up	up	correct
NVT.US	nVent Electric plc	20190213	26.21	26.48	26.03	26.31	923399	24.2549	up	up	correct
NVTA.US	Invitae Corporation	20190213	14.56	15.95	14.42	15.65	2188412	15.65	up	up	correct
NWG.US	NatWest Group plc	20190213	6.32	6.345	6.28	6.28	562384	5.0839	down	down	correct
NWN.US	Northwest Natural Holding Company	20190213	61.75	62.56	61.47	62.4	115560	56.8792	up	up	correct
NX.US	Quanex Building Products Corporation	20190213	16.93	17	16.81	16.9	113221	16.0412	down	down	correct
NXC.US	Nuveen California Select Tax	20190213	14.19	14.19	13.9444	14.08	6736	12.7645	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190213	13.37	13.38	13.35	13.3695	49991	12.2275	down	down	correct
NXN.US	Nuveen New York Select Tax	20190213	13.22	13.3028	13.22	13.3028	959	12.0668	up	up	correct
NXP.US	Nuveen Select Tax	20190213	14.53	14.53	14.455	14.48	22059	13.1287	down	up	incorrect
NXQ.US	Nuveen Select Tax	20190213	13.83	13.83	13.74	13.74	50009	12.4567	down	down	correct
NXR.US	Nuveen Select Tax	20190213	14.66	14.66	14.57	14.58	30347	13.2219	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190213	37.94	38.38	37.63	38.28	59813	35.1341	up	down	incorrect
NYCB.US	PU	20190213	47.88	48.25	47.88	47.938	76741	47.938	up	down	incorrect
NYT.US	The New York Times Company	20190213	31.43	31.59	30.99	31.37	2207143	30.8569	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190213	14.24	14.36	14.23	14.35	498912	13.3909	up	up	correct
O.US	Realty Income Corporation	20190213	69.16	69.695	68.75	69.58	1603524	61.7847	up	up	correct
OAK.US	PB	20190213	24.95	24.98	24.91	24.98	46528	20.7535	up	up	correct
OC.US	Owens Corning	20190213	54.85	55.16	53.84	53.99	1307768	51.8941	down	down	correct
OCN.US	Ocwen Financial Corporation	20190213	1.88	2.07	1.88	2.02	664244	30.3	up	up	correct
ODC.US	Oil	20190213	27.35	27.93	27.23	27.92	8565	25.534	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190213	27.5	27.61	26.98	27.07	335240	25.6392	down	down	correct
OFC.US	Corporate Office Properties Trust	20190213	25.61	25.82	25.2	25.49	695750	22.7214	down	down	correct
OFG.US	OFG Bancorp	20190213	20.04	20.18	19.99	20.06	178773	19.151	up	up	correct
OGE.US	OGE Energy Corp	20190213	41.36	41.7	41.36	41.67	1732268	36.878	up	up	correct
OGS.US	ONE Gas Inc	20190213	82.42	83.22	82.29	83.09	146062	76.5963	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190213	36.8	36.93	35.93	36.19	4130653	29.3024	down	down	correct
OI.US	O	20190213	19.7	19.9	19.65	19.8	849637	19.4569	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190213	7.69	7.69	7.59	7.6	101474	6.6112	down	up	incorrect
OIBR.US	C	20190213	1.41	1.42	1.37	1.4	24248800	1.4	down	down	correct
OII.US	Oceaneering International Inc	20190213	15.32	15.66	15.25	15.46	1273653	15.46	up	up	correct
OIS.US	Oil States International Inc	20190213	17.51	18.1823	17.39	17.58	770153	17.58	up	up	correct
OKE.US	ONEOK Inc	20190213	65.46	66.28	65.35	66.08	1900191	53.0316	up	up	correct
OLN.US	Olin Corporation	20190213	25.78	26.22	25.56	25.76	2828743	23.14	down	down	correct
OLP.US	One Liberty Properties Inc	20190213	28.19	28.2669	27.94	28.06	25716	22.4417	down	down	correct
OMC.US	Omnicom Group Inc	20190213	74.42	75.7	73.1	73.49	3420460	65.584	down	down	correct
OMF.US	OneMain Holdings Inc	20190213	34.07	34.07	33.23	33.84	753800	22.2652	down	up	incorrect
OMI.US	Owens & Minor Inc	20190213	7.66	7.76	7.39	7.59	1187771	7.5626	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190213	8.1	8.39	8.02	8.38	119900	8.38	up	up	correct
ONTO.US	Onto Innovation Inc	20190213	30.14	30.525	29.57	30.42	174279	30.42	up	up	correct
OOMA.US	Ooma Inc	20190213	14.96	15.18	14.94	15.16	35766	15.16	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190213	26.9	27.5	26.9	27.28	65793	24.6717	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190213	9.69	9.97	9.67	9.79	907162	9.3984	up	up	correct
ORA.US	Ormat Technologies Inc	20190213	57	57.055	56.275	56.89	85742	55.7855	down	down	correct
ORAN.US	Orange S.A	20190213	14.98	15.01	14.93	14.93	393567	12.3949	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20190213	7.12	7.15	7.05	7.1	431664	4.5858	down	up	incorrect
ORCL.US	Oracle Corporation	20190213	51.25	51.55	50.95	51.42	11342570	49.1235	up	down	incorrect
ORI.US	Old Republic International Corporation	20190213	20.75	20.91	20.715	20.82	827279	15.7858	up	up	correct
ORN.US	Orion Group Holdings Inc	20190213	3.96	4.055	3.95	3.96	44159	3.96
OSG.US	Overseas Shipholding Group Inc	20190213	1.97	1.99	1.93	1.95	143160	1.95	down	down	correct
OSK.US	Oshkosh Corporation	20190213	78.7	79.7	78.44	78.84	483181	75.5309	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190213	20.83	20.99	20.66	20.94	729400	19.3312	up	up	correct
OVV.US	Ovintiv Inc	20190213	6.14	6.42	6.12	6.4	11791764	29.2018	up	up	correct
OXM.US	Oxford Industries Inc	20190213	79.78	79.94	78.76	79.12	102341	74.9439	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190213	66.13	68.05	64.88	65.85	7206240	59.6257	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190213	88.61	88.61	86.345	87.04	53782	79.3235	down	down	correct
PACK.US	Ranpak Holdings Corp	20190213	10.11	10.11	10.11	10.11	100000	10.11
PAG.US	Penske Automotive Group Inc	20190213	44.07	44.505	42.89	43.19	679835	40.5823	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190213	23.28	23.87	23.01	23.39	1444506	23.39	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190213	13.98	14.0011	13.86	13.95	11028	12.3898	down	down	correct
PAM.US	Pampa Energía S.A	20190213	38.25	39.34	37.62	38.03	482031	38.03	down	up	incorrect
PAR.US	PAR Technology Corporation	20190213	25.27	26.66	25.27	26.57	129142	26.2368	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190213	16.63	17	16.63	16.98	311929	16.98	up	up	correct
PAYC.US	Paycom Software Inc	20190213	174	175.28	172.01	173.06	613285	173.06	down	down	correct
PB.US	Prosperity Bancshares Inc	20190213	74.38	75	73.53	74.49	331514	68.459	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20190213	35.67	35.975	35.62	35.97	494256	29.9181	up	down	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190213	24.85	24.85	24.7	24.799	20057	20.2404	down	down	correct
PBF.US	PBF Energy Inc	20190213	35.39	36.5	35.36	36.1	1579535	34.2326	up	up	correct
PBFX.US	PBF Logistics LP	20190213	22.3	22.61	22.1388	22.5	180402	16.6527	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20190213	29.1	29.26	28.52	28.73	525334	28.73	down	down	correct
PBI.US	Pitney Bowes Inc	20190213	7.07	7.175	6.97	7.02	2737719	6.2436	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190213	16.11	16.38	16.09	16.26	15030440	12.8484	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190213	13.92	13.97	13.765	13.87	7146261	11.8387	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190213	6.96	7.16	6.96	7.12	85843	5.898	up	up	correct
PBY.US	Prospect Capital Corporation	20190213	24.6999	24.72	24.46	24.72	7704	21.1679	up	down	incorrect
PCF.US	High Income Securities Fund	20190213	9.14	9.14	9.1	9.14	13259	7.0729
PCG.US	PG&E Corporation	20190213	15.5	16	15.15	15.21	8686957	15.21	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190213	22.98	23.079	22.75	22.93	347043	17.2623	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190213	8.35	8.39	8.35	8.38	25687	7.3108	up	up	correct
PCM.US	PCM Fund Inc	20190213	10.67	10.82	10.65	10.82	19872	8.427	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190213	16.17	16.32	16.0626	16.31	129345	13.0701	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190213	17.09	17.25	17.09	17.17	8829	15.8131	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190213	32	32.04	31.4209	31.68	403514	24.0642	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20190213	20.38	20.54	20.29	20.43	638186	17.8584	up	up	correct
PDS.US	Precision Drilling Corporation	20190213	2.07	2.17	2.07	2.12	54345	42.4	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190213	15.92	16.03	15.8704	15.94	35528	12.8426	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190213	30.23	30.775	30	30.75	3625961	26.9325	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190213	55.83	56.01	55.65	55.99	3026360	50.5922	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190213	7.26	7.39	7.2	7.2	896106	5.6408	down	down	correct
PEN.US	Penumbra Inc	20190213	154.24	155.515	152.05	154.33	160006	154.33	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20190213	16.39	16.59	16.355	16.48	68330	13.6464	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190213	13.17	13.18	13.01	13.14	20614	10.9878	down	down	correct
PFE.US	Pfizer Inc	20190213	41.92	42.06	41.39	41.7	23488812	35.5802	down	down	correct
PFGC.US	Performance Food Group Company	20190213	38.79	39.405	38.54	39.11	757072	39.11	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190213	11.38	11.38	11.335	11.35	42804	8.6818	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190213	10.27	10.31	10.23	10.28	147192	7.8592	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190213	11.61	11.67	11.53	11.53	11550	9.5136	down	down	correct
PFS.US	Provident Financial Services Inc	20190213	27.94	27.94	27.57	27.66	207953	23.9222	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190213	22.03	22.22	21.73	22.13	263767	21.4854	up	up	correct
PG.US	The Procter & Gamble Company	20190213	99.29	99.7	99.01	99.24	11587166	92.616	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190213	14.29	14.31	14.1	14.18	41491	10.9637	down	up	incorrect
PGR.US	The Progressive Corporation	20190213	70	71	69.685	70.8	4510040	63.7778	up	down	incorrect
PGRE.US	Paramount Group Inc	20190213	14.82	15.03	14.76	14.92	991606	13.5387	up	up	correct
PGTI.US	PGT Innovations Inc	20190213	17.63	17.815	17.49	17.76	393667	17.76	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190213	17.89	18	17.81	18	32291	14.3532	up	down	incorrect
PH.US	Parker	20190213	171.31	172.99	170.67	171.37	858321	163.6197	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190213	10.42	10.5	10.42	10.47	168147	8.5337	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20190213	39.18	39.21	39.01	39.08	474898	35.9719	down	down	correct
PHI.US	PLDT Inc	20190213	23.18	23.18	22.41	22.54	93050	18.5057	down	up	incorrect
PHK.US	PIMCO High Income Fund	20190213	8.67	8.71	8.6466	8.69	514653	6.5898	up	down	incorrect
PHM.US	PulteGroup Inc	20190213	27.31	27.41	26.72	27.19	4074239	26.1953	down	up	incorrect
PHT.US	Pioneer High Income Fund Inc	20190213	8.87	8.8759	8.79	8.82	198730	6.7258	down	down	correct
PHX.US	PHX Minerals Inc	20190213	15.5	15.95	15.5	15.87	25402	15.1715	up	up	correct
PII.US	Polaris Inc	20190213	85.89	86.46	84.7	84.98	517678	78.8398	down	up	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20190213	4.5	4.5	4.47	4.49	70108	3.6041	down	up	incorrect
PIPR.US	Piper Sandler Companies	20190213	74.66	74.95	74	74.02	39100	66.4755	down	down	correct
PJT.US	PJT Partners Inc	20190213	43.87	44.15	43.0442	44.14	100051	42.0119	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190213	29.18	29.99	29.05	29.91	2308680	26.3279	up	down	incorrect
PKE.US	Park Aerospace Corp	20190213	17.43	17.5407	17.34	17.41	120354	15.184	down	down	correct
PKG.US	Packaging Corporation of America	20190213	97.6	98.7	97.6	97.74	737008	89.2239	up	up	correct
PKI.US	PerkinElmer Inc	20190213	94	94.4091	93.23	93.77	391423	93.1199	down	up	incorrect
PKO.US	PIMCO Income Opportunity Fund	20190213	26.34	26.35	26.21	26.29	38654	20.2898	down	down	correct
PKX.US	POSCO	20190213	59.43	59.65	58.87	59.19	128680	54.2785	down	down	correct
PLAN.US	Anaplan Inc	20190213	32.93	33.33	31.93	32.47	159186	32.47	down	down	correct
PLD.US	Prologis Inc	20190213	70.42	71.01	70.29	70.82	2343726	65.8842	up	up	correct
PLNT.US	Planet Fitness Inc	20190213	59.12	59.41	58	58.43	661730	58.43	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190213	36.04	36.2375	35.66	35.91	60266	32.9506	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190213	16.03	16.11	15.5	15.77	12275	12.9904	down	down	correct
PM.US	Philip Morris International Inc	20190213	80.96	81.33	80.55	81.3	5248734	68.4187	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190213	13.38	13.51	13.38	13.51	68016	12.6207	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20190213	13.8	13.82	13.59	13.65	218609	12.7774	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20190213	7.17	7.31	7.12	7.28	203572	6.3182	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190213	11.84	11.91	11.82	11.91	48892	10.2476	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190213	20.56	20.595	20.48	20.5	1176178	15.9318	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190213	11.88	11.88	11.82	11.855	31041	10.8749	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190213	123.46	123.77	121.37	121.48	2331581	110.9354	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190213	12.78	13.031	12.78	12.9	9151	11.8962	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190213	11.57	11.6649	11.53	11.55	20404	10.9106	down	down	correct
PNM.US	PNM Resources Inc	20190213	42.82	42.97	42.58	42.97	267783	40.031	up	up	correct
PNR.US	Pentair plc	20190213	42.01	42.31	41.92	42.23	1264966	40.389	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190213	89.43	89.69	89.03	89.51	734155	80.5464	up	up	correct
POLY.US	Plantronics Inc	20190213	46.18	47.25	45.25	47.05	622474	45.7491	up	up	correct
POR.US	Portland General Electric Company	20190213	48.76	48.88	48.39	48.65	459109	43.8949	down	up	incorrect
POST.US	Post Holdings Inc	20190213	103.24	103.58	102.41	103.55	503476	103.55	up	down	incorrect
PPG.US	PPG Industries Inc	20190213	108	108.9199	107.31	107.89	1023906	102.6473	down	up	incorrect
PPL.US	PPL Corporation	20190213	30.93	30.96	30.67	30.91	7215608	26.1982	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20190213	5	5.01	5	5.01	166455	3.9841	up	up	correct
PRA.US	ProAssurance Corporation	20190213	43.57	43.82	43.28	43.61	281861	40.9474	up	up	correct
PRG.US	PROG Holdings Inc	20190213	50.9511	51.1609	50.0318	50.3615	816939	42.457	down	up	incorrect
PRGO.US	Perrigo Company plc	20190213	48.24	48.89	48.03	48.32	771691	45.6159	up	up	correct
PRI.US	Primerica Inc	20190213	118.59	119.79	117.47	117.92	154384	113.725	down	down	correct
PRLB.US	Proto Labs Inc	20190213	105.44	109.16	104.5782	108.47	257097	108.47	up	down	incorrect
PRMW.US	Primo Water Corporation	20190213	15.79	15.92	15.745	15.77	850765	15.0174	down	down	correct
PRO.US	PROS Holdings Inc	20190213	39.38	39.69	38.89	39.56	568672	39.56	up	up	correct
PRS.US	Prudential Financial Inc	20190213	24.99	25.0335	24.89	24.9	163701	21.6058	down	down	correct
PRT.US	PermRock Royalty Trust	20190213	8.95	9.16	8.76	8.9	56783	7.2011	down	down	correct
PRTY.US	Party City Holdco Inc	20190213	10.89	11.1	10.88	11	1008764	11	up	up	correct
PRU.US	Prudential Financial Inc	20190213	94	94.95	93.7978	93.87	1531339	80.5678	down	down	correct
PSA.US	Public Storage	20190213	207.3	208.595	206.195	207.96	608590	188.0875	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190213	27.19	27.302	26.79	26.79	16987	21.4646	down	down	correct
PSO.US	Pearson plc	20190213	12.06	12.1	11.94	11.95	171415	10.9619	down	down	correct
PSTG.US	Pure Storage Inc	20190213	19.39	19.51	18.95	19.03	2538707	19.03	down	down	correct
PSX.US	Phillips 66	20190213	94.27	96.325	94.09	96.12	2627153	84.071	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190213	50.69	50.82	50.23	50.71	353307	39.4728	up	down	incorrect
PTR.US	PetroChina Company Limited	20190213	63.68	64.24	63.2	63.72	129063	52.8173	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190213	16.81	16.8212	16.7	16.82	229119	13.1322	up	up	correct
PUK.US	Prudential plc	20190213	39.83	39.9	39.61	39.61	126563	31.2845	down	down	correct
PUKPRA.US	PUKPRA	20190213	26.365	26.45	26.32	26.4099	2631	22.7404	up	up	correct
PUMP.US	ProPetro Holding Corp	20190213	17.15	17.74	17.015	17.09	1011700	17.09	down	down	correct
PVG.US	Pretium Resources Inc	20190213	7.4	7.57	7.4	7.41	1582395	7.41	up	up	correct
PVH.US	PVH Corp	20190213	114.6	114.92	112.28	112.53	759918	112.1909	down	down	correct
PVL.US	Permianville Royalty Trust	20190213	2.45	2.53	2.45	2.47	29270	1.9205	up	up	correct
PWR.US	Quanta Services Inc	20190213	35.49	35.77	35.37	35.6	801379	35.2142	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190213	141.61	145.95	141.55	145.95	2777804	135.955	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190213	9.78	9.89	9.6482	9.89	4598	9.1269	up	up	correct
PYS.US	PPlus Trust Series RRD	20190213	16.68	16.68	16.4	16.41	6596	12.7504	down	down	correct
PYT.US	PPLUS Trust Series GSC	20190213	19.9192	19.9192	19.9192	19.9192	1000	18.2561
PZC.US	PIMCO California Municipal Income Fund III	20190213	10.8	10.8	10.76	10.8	33310	9.9619
PZN.US	Pzena Investment Management Inc	20190213	9.42	9.42	8.8621	9.13	113746	7.6788	down	down	correct
QD.US	Qudian Inc	20190213	5.18	5.24	5.02	5.04	3697615	5.04	down	down	correct
QGEN.US	QIAGEN N.V	20190213	37.11	37.79	37.1	37.55	1320464	37.55	up	up	correct
QSR.US	Restaurant Brands International Inc	20190213	64.26	64.8	63.86	64.46	2143978	58.1568	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20190213	64.27	66.36	64.1623	65.22	584108	65.22	up	up	correct
QUOT.US	Quotient Technology Inc	20190213	9.41	9.86	9.41	9.75	1884071	9.75	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190213	23.5	23.68	23.48	23.68	43049	19.8938	up	up	correct
R.US	Ryder System Inc	20190213	59.92	61.09	59.71	60.52	1088691	53.377	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190213	21.22	21.22	21.05	21.13	92748	15.053	down	down	correct
RACE.US	Ferrari N.V	20190213	125.81	126.15	124.96	125.25	320331	122.6613	down	down	correct
RAD.US	Rite Aid Corporation	20190213	0.8	0.8195	0.7889	0.7961	636160	15.922	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190213	48.67	51.39	48.67	51.2	1717525	51.2	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190213	36.57	36.57	35.98	36.11	254939	34.2907	down	down	correct
RBC.US	Regal Beloit Corporation	20190213	82.61	83.365	82.18	82.38	204152	79.4805	down	down	correct
RC.US	Ready Capital Corporation	20190213	16.21	16.31	16.13	16.23	157532	11.7261	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190213	25.5	25.77	25.49	25.77	3494	21.9173	up	up	correct
RCF.US	UN	20190213	56	56.7	54.4	54.8	2371106	54.8	down	down	correct
RCI.US	Rogers Communications Inc	20190213	54.27	54.27	53.71	53.76	174601	47.4343	down	down	correct
RCL.US	Royal Caribbean Group	20190213	117.76	118.74	117.42	117.84	1296440	113.8346	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190213	10.16	10.25	10.11	10.15	106788	7.9755	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190213	10.51	11.26	10.43	11.16	60674	11.16	up	up	correct
RDN.US	Radian Group Inc	20190213	19.94	20.15	19.72	19.82	1056128	18.7842	down	down	correct
RDS.US	B	20190213	65.06	65.32	64.79	64.96	2021283	58.1211	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190213	37.41	37.97	37.24	37.42	141825	36.5405	up	up	correct
RE.US	Everest Re Group Ltd	20190213	213.12	215.97	212.32	214.47	470747	198.9082	up	up	correct
RELX.US	RELX PLC	20190213	22.2	22.32	22.18	22.3	266730	20.6741	up	up	correct
RENN.US	Renren Inc	20190213	1.62	1.635	1.57	1.61	33362	4.83	down	down	correct
RES.US	RPC Inc	20190213	10.67	10.94	10.53	10.59	1364009	10.537	down	down	correct
REV.US	Revlon Inc	20190213	25.65	26.59	25.56	26.25	45803	26.25	up	up	correct
REVG.US	REV Group Inc	20190213	8.69	8.965	8.68	8.89	371328	8.6021	up	up	correct
REX.US	REX American Resources Corporation	20190213	73.92	76.47	73.92	76.07	22144	76.07	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190213	34.84	35.48	34.37	34.92	628367	33.1837	up	up	correct
REZI.US	Resideo Technologies Inc	20190213	25.04	25.23	24.85	25.17	1335142	25.17	up	up	correct
RF.US	Regions Financial Corporation	20190213	15.54	15.645	15.46	15.59	8963954	13.8893	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190213	13	13.1701	12.9901	13.01	91306	10.5442	up	down	incorrect
RFL.US	Rafael Holdings Inc	20190213	16.62	16.6215	16.25	16.25	10643	16.25	down	down	correct
RFP.US	Resolute Forest Products Inc	20190213	8.44	8.6	8.31	8.41	390502	7.7948	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190213	144.82	145.055	141.6	142.49	468975	133.7099	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190213	57.22	57.615	57.06	57.37	128388	49.6732	up	up	correct
RGS.US	Regis Corporation	20190213	18.48	18.66	18.45	18.49	215604	18.49	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190213	9.64	9.725	9.64	9.72	18767	7.5162	up	up	correct
RH.US	RH	20190213	138.82	142.13	137.75	141.64	757268	141.64	up	up	correct
RHI.US	Robert Half International Inc	20190213	65.99	66.63	65.84	66.28	986428	62.3488	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20190213	80.39	82.46	80.39	82.43	204268	76.9926	up	up	correct
RIG.US	Transocean Ltd	20190213	8.37	8.63	8.305	8.35	10410400	8.35	down	down	correct
RIO.US	Rio Tinto Group	20190213	56.66	57.04	56.32	56.32	2570392	41.6784	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190213	17	17.08	17	17.05	25871	11.5429	up	up	correct
RJF.US	Raymond James Financial Inc	20190213	82.78	83.26	81.78	81.81	786073	52.0912	down	down	correct
RL.US	Ralph Lauren Corporation	20190213	126.97	127.445	123.02	123.24	1747924	117.0026	down	up	incorrect
RLGY.US	Realogy Holdings Corp	20190213	17.85	17.95	17.77	17.88	1028915	17.3021	up	up	correct
RLI.US	RLI Corp	20190213	68.94	69.62	68.77	69.12	91613	64.5276	up	up	correct
RLJ.US	RLJ Lodging Trust	20190213	18.72	19.025	18.64	18.97	1147376	17.4813	up	up	correct
RM.US	Regional Management Corp	20190213	30.01	30.45	28.98	29.23	42962	28.4144	down	up	incorrect
RMD.US	ResMed Inc	20190213	98.48	99.4	97.82	98.93	1193396	96.5429	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190213	20.377	20.377	20.377	20.377	1501	17.3147
RMPL.US	P	20190213	7250	7300	7200	7200	100	6997.2855	down	down	correct
RMT.US	Royce Micro	20190213	8.5	8.59	8.48	8.58	131167	6.8096	up	up	correct
RNG.US	RingCentral Inc	20190213	105.88	106.6457	102.436	103.11	834937	103.11	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190213	7.61	7.69	7.61	7.69	1430	7.69	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190213	19.6	19.71	19.57	19.68	93416	16.3166	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20190213	143.85	144.96	142.835	143.79	301036	140.1843	down	up	incorrect
ROG.US	Rogers Corporation	20190213	132.46	133.5	131.03	132.66	91704	132.66	up	up	correct
ROK.US	Rockwell Automation Inc	20190213	173.29	177.55	173.0237	176.82	1119890	166.9016	up	up	correct
ROL.US	Rollins Inc	20190213	39.05	39.41	38.98	39.37	2827306	25.581	up	up	correct
ROP.US	Roper Technologies Inc	20190213	307.65	310.8	306.255	309.34	426295	304.8046	up	up	correct
RPM.US	RPM International Inc	20190213	57.67	57.82	57.31	57.62	478248	54.6063	down	down	correct
RPT.US	RPT Realty	20190213	13.3	13.44	13.285	13.4	635868	11.6847	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190213	12.28	12.3363	12.22	12.32	301614	10.1482	up	up	correct
RRC.US	Range Resources Corporation	20190213	10.39	10.67	10.37	10.39	5564148	10.245
RRD.US	R. R. Donnelley & Sons Company	20190213	5.84	5.97	5.82	5.91	568201	5.6312	up	up	correct
RRX.US	Regal Beloit Corporation	20190213	82.61	83.365	82.18	82.38	204152	79.4805	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190213	84.72	84.98	83.65	84.18	337348	78.9186	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190213	22.25	22.25	22.25	22.25	0	16.9302
RSG.US	Republic Services Inc	20190213	77.6	77.89	76.88	77.22	1567269	73.4981	down	up	incorrect
RTX.US	Raytheon Technologies Corporation	20190213	124.35	124.89	124.22	124.42	2463553	72.6942	up	up	correct
RVI.US	Retail Value Inc	20190213	5.8654	5.937	5.8569	5.8956	565406	-18.2984	up	up	correct
RVT.US	Royce Value Trust Inc	20190213	13.9	13.97	13.8675	13.92	239240	10.8874	up	down	incorrect
RWT.US	Redwood Trust Inc	20190213	15.96	15.98	15.83	15.92	682702	12.852	down	down	correct
RXN.US	Rexnord Corporation	20190213	26.92	27.165	26.75	27.1	862204	26.6939	up	down	incorrect
RY.US	Royal Bank of Canada	20190213	76.2	76.44	76.04	76.07	443286	68.1	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20190213	14.71	15.37	14.71	14.97	491098	14.7345	up	up	correct
RYB.US	RYB Education Inc	20190213	8.11	8.2	7.84	7.99	171658	7.99	down	down	correct
RYI.US	Ryerson Holding Corporation	20190213	7.2	7.34	7.14	7.26	61453	7.2125	up	up	correct
RYN.US	Rayonier Inc	20190213	28.78	29.02	28.59	28.63	481124	25.6986	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190213	26.4	26.61	26.4	26.61	17760	22.3407	up	up	correct
SA.US	Seabridge Gold Inc	20190213	13.17	13.25	13.05	13.06	192402	13.06	down	down	correct
SAFE.US	Safehold Inc	20190213	18.32	18.77	18.32	18.75	19746	18.0371	up	down	incorrect
SAH.US	Sonic Automotive Inc	20190213	15.49	15.81	15.26	15.63	226754	15.0193	up	down	incorrect
SAIC.US	Science Applications International Corporation	20190213	72.84	74.17	72.705	73.9	432391	70.3735	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190213	31.69	31.8647	31	31.12	780302	31.12	down	down	correct
SAM.US	The Boston Beer Company Inc	20190213	269.64	271.43	266.21	269.32	145753	269.32	down	down	correct
SAN.US	Banco Santander S.A	20190213	4.54	4.57	4.52	4.53	5152905	4.2936	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20190213	5.42	5.51	5.38	5.39	1338355	5.39	down	down	correct
SAP.US	SAP SE	20190213	105.32	106.23	105.24	105.26	385132	100.7135	down	down	correct
SAR.US	Saratoga Investment Corp	20190213	23.07	23.13	23	23.08	10094	18.8773	up	up	correct
SAVE.US	Spirit Airlines Inc	20190213	61.75	62.07	60.6	60.93	1306867	60.93	down	down	correct
SB.US	Safe Bulkers Inc	20190213	1.62	1.65	1.57	1.6	196706	1.6	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190213	219.62	220.7	213.1	213.9	85228940	213.9	down	up	incorrect
SBH.US	Sally Beauty Holdings Inc	20190213	18.5	18.57	18.205	18.5	1111924	18.5
SBI.US	Western Asset Intermediate Muni Fund Inc	20190213	8.63	8.69	8.63	8.68	25398	7.9298	up	up	correct
SBOW.US	SilverBow Resources Inc	20190213	22.31	22.82	22.18	22.19	18588	22.19	down	down	correct
SBR.US	Sabine Royalty Trust	20190213	42	42.6482	41.76	41.76	12767	33.403	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190213	10.08	10.23	9.97	10.13	2679982	9.4581	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190213	4.13	4.21	4.04	4.06	2755167	3.6258	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190213	20.45	20.5	20.27	20.44	1214153	18.6942	down	up	incorrect
SCCO.US	Southern Copper Corporation	20190213	30.46	30.82	30.31	30.62	1218128	27.2464	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190213	12.51	12.58	12.5	12.53	15254	8.9988	up	up	correct
SCE.US	PL	20190213	20.18	20.52	20	20.51	619869	18.8494	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190213	46.12	46.605	45.87	45.98	6148408	44.1322	down	down	correct
SCI.US	Service Corporation International	20190213	44.65	45.13	44.63	45.04	689671	42.8718	up	down	incorrect
SCL.US	Stepan Company	20190213	89.56	90.72	89.5572	90.31	85410	87.4639	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190213	14.49	14.6	14.43	14.57	60536	10.9377	up	down	incorrect
SCS.US	Steelcase Inc	20190213	17.03	17.09	16.88	17.07	247053	15.3062	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20190213	13.13	13.76	12.9	13.69	100594	11.2085	up	up	correct
SCX.US	The L.S. Starrett Company	20190213	7.43	7.8117	7.43	7.57	35785	7.57	up	down	incorrect
SD.US	SandRidge Energy Inc	20190213	8.17	8.38	8.14	8.2	135327	8.2	up	up	correct
SDRL.US	Seadrill Limited	20190213	69.5	72	69.5	71.2	265743	71.2	up	up	correct
SE.US	Sea Limited	20190213	16.05	16.14	15.68	15.88	3498691	15.88	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190213	25.98	26.02	24.56	24.82	1542401	24.82	down	down	correct
SEDA.US	UN	20190213	0.135	0.135	0.13	0.13	60800	0.13	down	down	correct
SEE.US	Sealed Air Corporation	20190213	42.55	42.69	42.15	42.21	2286835	40.2906	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190213	15.61	15.69	15.33	15.41	962546	15.2495	down	down	correct
SF.US	Stifel Financial Corp	20190213	53.37	53.72	52.21	52.33	714546	33.8027	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190213	22.5	22.68	22.41	22.52	101655	20.854	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190213	9.82	10.07	9.82	10.06	53205	9.2334	up	up	correct
SFL.US	SFL Corporation Ltd	20190213	12.49	12.675	12.49	12.54	475887	9.4058	up	up	correct
SFUN.US	Fang Holdings Limited	20190213	1.42	1.42	1.35	1.38	775032	69	down	down	correct
SGU.US	Star Group L.P	20190213	9.41	9.4262	9.365	9.4	48810	8.096	down	down	correct
SHAK.US	Shake Shack Inc	20190213	52.55	53.01	52.2	52.44	306497	52.44	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190213	38.37	38.52	38.08	38.37	107881	35.3034
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190213	47.78	47.8374	47.21	47.32	27720	38.3189	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190213	19.26	19.4206	18.84	18.9	798135	13.5656	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190213	13.89	14.74	13.85	14.59	6083616	13.7685	up	up	correct
SHOP.US	Shopify Inc	20190213	178.19	180	171.04	172.02	2982687	172.02	down	down	correct
SHW.US	The Sherwin	20190213	437.06	439.1	432.95	433.99	410952	140.9492	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190213	2.66	2.67	2.58	2.62	934160	2.3475	down	down	correct
SIG.US	Signet Jewelers Limited	20190213	25.22	25.45	24.7996	25.37	914606	23.843	up	up	correct
SII.US	Sprott Inc	20190213	1.8379	1.856	1.7873	1.833	24791	16.6308	down	up	incorrect
SITC.US	SITE Centers Corp	20190213	13.2	13.33	13.12	13.25	806573	11.847	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190213	54.85	55.37	53.8359	54.84	434409	54.84	down	up	incorrect
SIX.US	Six Flags Entertainment Corporation	20190213	63.45	63.97	62.79	63.87	1834042	59.4476	up	down	incorrect
SJI.US	South Jersey Industries Inc	20190213	30.19	30.67	30.19	30.54	447917	26.7322	up	up	correct
SJM.US	The J. M. Smucker Company	20190213	104.36	104.4583	102.77	103.73	940462	94.6171	down	up	incorrect
SJR.US	Shaw Communications Inc	20190213	20.58	20.59	20.295	20.33	285744	17.8226	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20190213	4.34	4.41	4.25	4.29	99689	3.4482	down	down	correct
SJW.US	SJW Group	20190213	60.08	60.67	59.615	59.88	167917	56.7469	down	down	correct
SKM.US	SK Telecom Co.Ltd	20190213	25.53	25.65	25.41	25.54	301336	39.8039	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190213	22.33	22.56	22.17	22.22	1607436	18.655	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190213	32	32.65	31.75	32.54	2363466	32.54	up	up	correct
SKY.US	Skyline Champion Corporation	20190213	19.7	19.96	19.19	19.42	652578	19.42	down	down	correct
SLB.US	Schlumberger Limited	20190213	44.17	45.13	44.07	44.42	11036110	40.3879	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190213	13.94	14.36	13.93	14.21	805256	13.6323	up	down	incorrect
SLF.US	Sun Life Financial Inc	20190213	35.57	35.74	34.81	34.96	946695	31.0835	down	down	correct
SLG.US	SL Green Realty Corp	20190213	91.002	92.502	91.002	92.272	533151	76.8452	up	up	correct
SM.US	SM Energy Company	20190213	18.41	19.1	18.41	19.02	1844493	18.5961	up	up	correct
SMAR.US	Smartsheet Inc	20190213	35.77	36	35.27	35.98	428559	35.98	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190213	7.19	7.24	7.18	7.19	622012	6.2671
SMG.US	The Scotts Miracle	20190213	77.12	77.99	76.4957	77.63	497039	71.6832	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190213	13.05	13.95	13.05	13.56	37497	13.56	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190213	12.85	13.08	12.78	12.84	358442	162.6891	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190213	8.95	9.03	8.91	9.02	127969	124.4571	up	down	incorrect
SMP.US	Standard Motor Products Inc	20190213	51.61	51.99	51.21	51.58	74661	49.041	down	down	correct
SNA.US	Snap	20190213	155.83	156.51	154.72	155.28	1171754	143.682	down	down	correct
SNAP.US	Snap Inc	20190213	8.75	9.23	8.67	9.07	37645682	9.07	up	up	correct
SNDR.US	Schneider National Inc	20190213	22.53	22.925	22.35	22.84	349855	20.2268	up	up	correct
SNN.US	Smith & Nephew plc	20190213	38.19	38.32	37.99	38.31	685815	36.1184	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190213	84.74	85.4063	83.96	84.13	216074	65.2035	down	down	correct
SNV.US	Synovus Financial Corp	20190213	37.94	38.33	37.89	38.08	1952622	33.7507	up	up	correct
SNX.US	TD SYNNEX	20190213	99.88	100.79	99.6275	100.33	257679	49.1143	up	up	correct
SO.US	The Southern Company	20190213	49.31	49.35	49	49.22	3815521	43.2967	down	up	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20190213	14.47	15.47	14.47	14.99	466051	13.0416	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190213	24.22	24.34	24.132	24.18	58054	20.7919	down	down	correct
SOL.US	ReneSola Ltd	20190213	1.74	1.74	1.6136	1.65	30920	1.65	down	down	correct
SON.US	Sonoco Products Company	20190213	60.35	61.07	60.315	60.77	794645	55.5108	up	up	correct
SONY.US	Sony Group Corporation	20190213	44.53	45.34	44.48	45.06	1470238	44.4225	up	up	correct
SOR.US	Source Capital Inc	20190213	35.39	35.52	35.36	35.49	13791	29.8184	up	down	incorrect
SOS.US	SOS Limited	20190213	1.21	1.23	1.17	1.18	3655	11.8	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20190213	49.4	52.09	49.4	51.43	973003	47.4948	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20190213	10.1	10.105	10.1	10.1	51649	10.1
SPE.US	Special Opportunities Fund Inc	20190213	13.09	13.1531	13.09	13.14	5684	9.9502	up	up	correct
SPG.US	Simon Property Group Inc	20190213	182.2	184.5	181.64	184	1281240	158.0125	up	up	correct
SPGI.US	S&P Global Inc	20190213	196	197.8	195.33	197.18	1410853	192.1282	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190213	21.83	22.26	21.83	22.03	246526	16.8637	up	up	correct
SPIR.US	Spire Corporation	20190213	0.0022	0.0022	0.0022	0.0022	103	0.0022
SPNT.US	SiriusPoint Ltd	20190213	11.24	11.34	11.11	11.17	503898	11.17	down	down	correct
SPOT.US	Spotify Technology S.A	20190213	142.13	144.13	141.11	143.54	2165795	143.54	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190213	94.52	94.98	93.25	93.64	1214742	92.8702	down	down	correct
SPXC.US	SPX Corporation	20190213	31.35	32.09	31.27	31.92	279671	31.92	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190213	15.21	15.25	15.18	15.19	72532	12.8271	down	down	correct
SQ.US	Square Inc	20190213	76	77.2473	75.4	75.63	10212309	75.63	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190213	39.9694	41.0217	39.9694	40.1282	783713	36.9553	up	up	correct
SQNS.US	Sequans Communications S.A	20190213	0.95	1.02	0.93	0.985	35411	3.94	up	up	correct
SR.US	Spire Inc	20190213	76.74	76.91	76.25	76.66	391544	68.9653	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190213	39.07	39.635	38.97	39.6	663108	33.3004	up	up	correct
SRE.US	Sempra	20190213	113.57	114.4	113.31	114.24	1993562	103.5572	up	up	correct
SRG.US	Seritage Growth Properties	20190213	42.31	43.45	42.31	43.21	544990	42.9663	up	up	correct
SRI.US	Stoneridge Inc	20190213	26.1	26.35	25.59	25.8	263682	25.8	down	down	correct
SRL.US	Scully Royalty Ltd	20190213	6.56	6.7317	6.56	6.66	2166	154.1667	up	up	correct
SRLP.US	Sprague Resources LP	20190213	17.74	18	17.47	17.54	27871	12.0354	down	down	correct
SRT.US	StarTek Inc	20190213	7.59	7.59	7.29	7.35	124629	7.35	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190213	9.89	10.04	9.89	9.98	8230	30.6518	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190213	60.67	60.96	59.72	59.82	348159	57.965	down	down	correct
SSL.US	Sasol Limited	20190213	29.5	29.65	29.12	29.16	296596	28.7445	down	down	correct
SSTK.US	Shutterstock Inc	20190213	41.66	41.75	41.135	41.51	129262	40.5577	down	down	correct
ST.US	Sensata Technologies Holding plc	20190213	47.9	48.77	47.87	48.67	1150552	48.67	up	up	correct
STAG.US	STAG Industrial Inc	20190213	28.26	28.43	28.04	28.15	562646	24.7484	down	up	incorrect
STAR.US	PI	20190213	24.74	24.74	24.3497	24.37	24599	19.4514	down	up	incorrect
STC.US	Stewart Information Services Corporation	20190213	43.28	43.51	43.16	43.29	111808	39.7563	up	up	correct
STE.US	STERIS plc	20190213	120.54	121.2	119.6	120.19	578675	116.9449	down	down	correct
STG.US	Sunlands Technology Group	20190213	5.317	5.41	5.2	5.2	23627	65	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190213	20.37	20.55	20.22	20.48	47752	16.3934	up	up	correct
STL.US	Sterling Bancorp	20190213	20.12	20.3	19.99	20.18	1441853	19.3115	up	up	correct
STLA.US	Stellantis N.V	20190213	14.0143	14.0803	13.8258	13.8258	4842074	9.9552	down	down	correct
STM.US	STMicroelectronics N.V	20190213	16.46	16.5799	16.4	16.43	1786167	16.025	down	down	correct
STN.US	Stantec Inc	20190213	23.96	24.02	23.9	24	9656	22.8387	up	up	correct
STNG.US	Scorpio Tankers Inc	20190213	17.24	17.91	17.13	17.84	1360291	16.6581	up	up	correct
STON.US	StoneMor Inc	20190213	3.26	3.46	3.2	3.4	110930	3.4	up	up	correct
STOR.US	STORE Capital Corporation	20190213	31.67	31.92	31.37	31.87	1914037	28.0436	up	down	incorrect
STT.US	State Street Corporation	20190213	69.93	70.06	69.46	69.49	3827300	63.8679	down	down	correct
STWD.US	Starwood Property Trust Inc	20190213	22.18	22.18	21.94	22.04	2016100	16.9413	down	up	incorrect
STZ.US	Constellation Brands Inc	20190213	173.93	176.13	173.01	174.77	4736453	167.6318	up	up	correct
SU.US	Suncor Energy Inc	20190213	32.66	32.94	32.31	32.34	3454808	28.682	down	down	correct
SUI.US	Sun Communities Inc	20190213	111.19	113.52	111.19	113.25	370190	106.6513	up	up	correct
SUM.US	Summit Materials Inc	20190213	16.03	16.14	15.73	15.8	1203181	15.8	down	down	correct
SUN.US	Sunoco LP	20190213	30.2	30.49	29.99	30.21	595725	22.6349	up	down	incorrect
SUP.US	Superior Industries International Inc	20190213	4.87	4.99	4.87	4.94	319593	4.7398	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190213	11.01	11.1499	10.55	10.58	365989	10.101	down	down	correct
SUZ.US	Suzano S.A	20190213	24.75	24.84	23.9	24.76	53858	12.245	up	down	incorrect
SWCH.US	Switch Inc	20190213	8.68	8.81	8.59	8.67	1350406	8.4224	down	down	correct
SWI.US	SolarWinds Corporation	20190213	18.7	18.99	18.56	18.89	500458	18.4497	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190213	132.75	134.74	132.4757	134.28	1170094	127.283	up	up	correct
SWM.US	Schweitzer	20190213	32.96	33.49	32.96	33.09	159859	28.6446	up	up	correct
SWN.US	Southwestern Energy Company	20190213	4.01	4.13	4	4.05	15722507	4.05	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20190213	77.14	78.96	77.14	78.6	227004	71.6951	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190213	7.32	7.3896	7.32	7.35	15234	6.3266	up	up	correct
SXC.US	SunCoke Energy Inc	20190213	10.15	10.26	9.83	9.87	864747	8.8627	down	up	incorrect
SXI.US	Standex International Corporation	20190213	76.34	78.04	76.15	77.69	57797	75.0702	up	up	correct
SXT.US	Sensient Technologies Corporation	20190213	63	64.07	62.74	62.96	296454	59.0421	down	down	correct
SYF.US	Synchrony Financial	20190213	30.54	30.97	30.54	30.77	3913322	28.5477	up	up	correct
SYK.US	Stryker Corporation	20190213	185.9	186.17	183.42	185.29	1256967	179.7992	down	down	correct
SYY.US	Sysco Corporation	20190213	66.98	66.98	66.21	66.53	3369858	61.9445	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190213	16.5	16.5	16.28	16.33	9877	50.1021	down	down	correct
TAC.US	TransAlta Corporation	20190213	5.69	5.79	5.54	5.55	205215	5.2818	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20190213	19.84	20.14	19.84	20	1937000	19.1549	up	up	correct
TAL.US	TAL Education Group	20190213	33	33.7516	32.91	33.29	4847155	33.29	up	up	correct
TALO.US	Talos Energy Inc	20190213	20.69	20.69	20.05	20.68	149024	20.68	down	down	correct
TAP.US	Molson Coors Beverage Company	20190213	59.11	59.76	58.42	59.68	4930548	56.029	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190213	104.71	105.035	103.49	104.54	97193	104.54	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190213	24.77	24.8	24.72	24.75	139842	21.5317	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190213	24.88	24.92	24.8	24.82	198123	21.5148	down	down	correct
TBI.US	TrueBlue Inc	20190213	23.39	23.61	23.23	23.48	271725	23.48	up	up	correct
TCN.US	Tricon Capital Group Inc	20190213	7.941	7.941	7.941	7.941	0	7.2309
TCS.US	The Container Store Group Inc	20190213	6.01	6.34	5.93	6.29	378806	5.8798	up	up	correct
TD.US	The Toronto	20190213	56.5	56.71	56.43	56.46	745877	50.215	down	down	correct
TDC.US	Teradata Corporation	20190213	46.32	46.57	45.9934	46.31	980947	46.31	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190213	18.65	18.74	18.44	18.52	67429	11.5394	down	down	correct
TDG.US	TransDigm Group Incorporated	20190213	432.64	433.47	425	432.09	279572	385.8583	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190213	25.11	25.14	25	25.14	8329	21.5126	up	up	correct
TDOC.US	Teladoc Health Inc	20190213	66.14	67.25	64.92	66.65	938310	66.65	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190213	35.93	35.93	35.07	35.32	766469	32.2353	down	down	correct
TDW.US	Tidewater Inc	20190213	21.49	21.93	21.49	21.84	135222	21.8152	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20190213	232.84	232.84	229.97	231.35	107703	231.35	down	down	correct
TECK.US	Teck Resources Limited	20190213	22.52	22.75	21.4	21.53	6491781	20.9342	down	down	correct
TEF.US	Telefónica S.A	20190213	8.35	8.38	8.321	8.34	1097301	6.5744	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190213	10.39	10.39	10.29	10.31	131638	8.0749	down	down	correct
TEL.US	TE Connectivity Ltd	20190213	81.68	82	81	81.26	1913200	76.9076	down	down	correct
TEN.US	Tenneco Inc	20190213	33.56	34.23	33.41	33.47	284348	33.2291	down	down	correct
TEO.US	Telecom Argentina S.A	20190213	16.14	16.36	15.76	16.08	230732	13.577	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190213	17.18	18.15	16.94	17.63	54906422	17.63	up	up	correct
TEX.US	Terex Corporation	20190213	31.77	32.28	31.77	32.19	1151361	31.2148	up	up	correct
TFC.US	Truist Financial Corporation	20190213	50.8	51.035	50.3	50.46	6208526	45.6189	down	down	correct
TFX.US	Teleflex Incorporated	20190213	279.11	281.8	276.8499	281.58	203271	278.2869	up	down	incorrect
TG.US	Tredegar Corporation	20190213	17.17	17.26	16.79	16.84	41805	10.9756	down	up	incorrect
TGH.US	Textainer Group Holdings Limited	20190213	13.95	14	13.62	13.71	83375	13.6042	down	down	correct
TGI.US	Triumph Group Inc	20190213	22.69	23.19	22.59	23.04	553204	22.8291	up	up	correct
TGNA.US	TEGNA Inc	20190213	11.94	12.15	11.94	12.09	1710506	11.4046	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190213	12.9	12.96	12.71	12.75	227650	10.4733	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190213	16.63	16.69	15.98	16.08	153473	14.1036	down	down	correct
TGT.US	Target Corporation	20190213	70.61	72.7609	69.97	72.57	7187025	68.0021	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20190213	23.55	23.77	23.2194	23.56	537719	23.56	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20190213	118.14	119.48	117.85	118.1	191898	108.6518	down	down	correct
THO.US	Thor Industries Inc	20190213	67.02	68.25	66.05	66.25	639884	62.5375	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190213	17.76	17.88	17.62	17.7	143140	14.5057	down	down	correct
THR.US	Thermon Group Holdings Inc	20190213	23.85	24.1	23.41	24	127032	24	up	up	correct
THS.US	TreeHouse Foods Inc	20190213	59.95	60.27	59.4378	59.93	1130809	59.93	down	down	correct
THW.US	Tekla World Healthcare Fund	20190213	12.85	12.9433	12.83	12.89	78261	9.7807	up	up	correct
TIMB.US	W	20190213	15.55	15.635	15.2	15.36	1182969	14.631	down	down	correct
TISI.US	Team Inc	20190213	14.67	15.27	14.63	15.24	224131	15.24	up	up	correct
TJX.US	The TJX Companies Inc	20190213	49.6	49.95	49.12	49.89	5947965	48.3628	up	up	correct
TK.US	Teekay Corporation	20190213	3.62	3.7	3.58	3.66	369709	3.66	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190213	7.11	7.11	6.91	6.92	541846	6.0368	down	down	correct
TKR.US	The Timken Company	20190213	43.62	44.1	43.18	43.5	771035	40.892	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190213	27.15	27.26	26.74	26.81	291221	23.3498	down	down	correct
TLYS.US	Tilly's Inc	20190213	12.86	12.93	12.51	12.85	503268	9.2662	down	down	correct
TM.US	Toyota Motor Corporation	20190213	119.96	120.06	119.36	119.63	111349	110.4246	down	down	correct
TME.US	Tencent Music Entertainment Group	20190213	16.21	16.29	15.51	15.87	4140816	15.87	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190213	19.01	19.6387	18.44	18.9	1804764	18.9	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190213	249.22	249.665	246.45	247.39	1014451	245.6541	down	down	correct
TMST.US	TimkenSteel Corporation	20190213	12.33	12.52	12.26	12.43	137940	12.43	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190213	39.64	39.925	39.33	39.79	752284	39.79	up	up	correct
TNC.US	Tennant Company	20190213	61.97	63.17	61.79	62.6	50252	60.2508	up	up	correct
TNET.US	TriNet Group Inc	20190213	48.5	48.85	48.22	48.68	345230	48.68	up	up	correct
TNK.US	Teekay Tankers Ltd	20190213	1.03	1.05	1.02	1.05	189570	8.4	up	up	correct
TNL.US	Travel + Leisure Co	20190213	45.46	46.17	45.46	45.73	685370	40.8129	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190213	3.3	3.4	3.29	3.4	82524	15.6323	up	up	correct
TOL.US	Toll Brothers Inc	20190213	37.55	37.55	36.46	36.62	1655482	35.4066	down	down	correct
TPB.US	Turning Point Brands Inc	20190213	38.32	38.97	38.27	38.6	86100	37.8954	up	up	correct
TPC.US	Tutor Perini Corporation	20190213	15.83	16.43	15.83	16.34	396469	15.7722	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190213	13.39	13.44	13	13.2	1382029	13.2	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190213	720	730.93	717.8	724.82	14304	685.085	up	up	correct
TPR.US	Tapestry Inc	20190213	35.49	35.56	34.96	35.1	4891865	32.5052	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190213	12.83	12.92	12.75	12.9	83758	9.2702	up	down	incorrect
TPX.US	Tempur Sealy International Inc	20190213	54.38	54.91	53.6	54.48	6321216	13.5113	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190213	18.28	18.38	18.01	18.12	30308	14.4617	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20190213	33.7261	33.7543	33.3773	33.5658	95781	31.5283	down	down	correct
TRC.US	Tejon Ranch Co	20190213	19.41	19.49	19.22	19.37	26789	19.37	down	down	correct
TREC.US	Trecora Resources	20190213	9.26	9.42	9.16	9.23	21450	9.23	down	down	correct
TREX.US	Trex Company Inc	20190213	78.24	79.375	77.64	77.7	1363268	38.85	down	up	incorrect
TRGP.US	Targa Resources Corp	20190213	43.81	44.7	43.69	44.42	1632726	39.2706	up	up	correct
TRI.US	Thomson Reuters Corporation	20190213	52.88	52.98	52.51	52.52	344564	49.532	down	up	incorrect
TRN.US	Trinity Industries Inc	20190213	24.71	25.17	24.69	25.03	1837695	22.7662	up	up	correct
TRNO.US	Terreno Realty Corporation	20190213	41.31	41.69	40.5	41.29	544553	38.835	down	down	correct
TROX.US	Tronox Holdings plc	20190213	10.61	10.9	10.52	10.71	1362136	9.9836	up	up	correct
TRP.US	TC Energy Corporation	20190213	41.89	42.18	41.8	42.01	651313	35.8052	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190213	1.62	1.69	1.59	1.66	53428364	16.6	up	up	correct
TRTN.US	Triton International Limited	20190213	33.56	33.9999	33.0438	33.78	478134	28.5834	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190213	19.9	19.92	19.51	19.92	457857	13.5832	up	up	correct
TRU.US	TransUnion	20190213	63.3	64.48	63.3	64.46	2565700	63.7622	up	up	correct
TRV.US	The Travelers Companies Inc	20190213	127.79	129.13	127.55	128.04	1350950	119.1136	up	up	correct
TS.US	Tenaris S.A	20190213	25.94	26.16	25.805	25.91	2155045	23.1709	down	down	correct
TSE.US	Trinseo S.A	20190213	49.54	50.56	49.09	50.19	280025	45.2867	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190213	5.4	5.43	5.39	5.39	163518	4.7293	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190213	20.26	20.27	20.07	20.26	163797	13.9331
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190213	38.37	38.48	38.05	38.13	7155553	35.5549	down	down	correct
TSN.US	Tyson Foods Inc	20190213	61.45	61.66	60.41	60.69	2326355	56.6167	down	down	correct
TSQ.US	Townsquare Media Inc	20190213	6.11	6.19	5.9685	5.9848	14826	5.6198	down	up	incorrect
TT.US	Trane Technologies plc	20190213	103.87	105.06	103.87	104.59	1094288	77.2146	up	up	correct
TTC.US	The Toro Company	20190213	62	62.25	61.72	61.9	414386	59.6523	down	down	correct
TTE.US	TotalEnergies SE	20190213	55.34	55.58	54.88	54.88	2401106	45.6986	down	up	incorrect
TTI.US	TETRA Technologies Inc	20190213	2.39	2.49	2.39	2.46	536781	2.46	up	up	correct
TTM.US	Tata Motors Limited	20190213	10.93	11.07	10.925	11	1919529	11	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190213	14.9	15.1745	14.9	15.09	45458	49.3098	up	up	correct
TU.US	TELUS Corporation	20190213	8.85	8.865	8.7975	8.8475	767758	14.7644	down	down	correct
TUP.US	Tupperware Brands Corporation	20190213	27.39	28.83	27.36	28.63	1463226	27.4914	up	up	correct
TV.US	Grupo Televisa S.A.B	20190213	12.49	12.59	12.075	12.35	1128273	12.149	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190213	26.7905	26.8403	26.525	26.75	6777	24.6494	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190213	25.92	26	25.76	26	47377	24.165	up	up	correct
TWI.US	Titan International Inc	20190213	5.62	5.69	5.35	5.48	257171	5.4361	down	down	correct
TWLO.US	Twilio Inc	20190213	114.19	116.89	105.6	106.87	19247630	106.87	down	down	correct
TWN.US	The Taiwan Fund Inc	20190213	16.28	16.51	16.28	16.48	23203	12.4858	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20190213	13.97	14	13.78	13.91	2919443	10.4445	down	down	correct
TWTR.US	Twitter Inc	20190213	30.57	31.84	30.55	31.12	29683311	31.12	up	up	correct
TX.US	Ternium S.A	20190213	32.13	32.2644	31.805	31.84	672278	28.2165	down	up	incorrect
TXT.US	Textron Inc	20190213	54.12	54.67	54.02	54.55	1602256	54.277	up	up	correct
TY.US	Tri	20190213	26	26.07	25.971	26.03	34185	23.162	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190213	23.99	24.25	23.95	24.17	226078	80.652	up	up	correct
TYL.US	Tyler Technologies Inc	20190213	209.66	214	209.66	213.29	455761	213.29	up	up	correct
UA.US	Under Armour Inc	20190213	20.31	20.68	19.79	19.88	5238302	19.88	down	down	correct
UAA.US	Under Armour Inc	20190213	22.55	22.88	21.67	21.78	12495740	21.78	down	up	incorrect
UAN.US	CVR Partners LP	20190213	3.56	3.77	3.56	3.76	158659	31.5395	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190213	21.68	21.84	21.52	21.58	81144	18.8647	down	up	incorrect
UBP.US	Urstadt Biddle Properties Inc	20190213	16.99	16.99	16.99	16.99	312	14.7394
UBS.US	UBS Group AG	20190213	12.97	13	12.9	12.91	1305251	11.2438	down	up	incorrect
UDR.US	UDR Inc	20190213	43.98	44.74	43.78	44.65	1679748	40.7488	up	up	correct
UE.US	Urban Edge Properties	20190213	20.51	20.65	20.35	20.54	1065484	18.0265	up	up	correct
UFI.US	Unifi Inc	20190213	23.18	23.65	22.84	23.42	130424	23.42	up	up	correct
UFS.US	Domtar Corporation	20190213	52	52.25	51.275	51.5	674866	48.2567	down	up	incorrect
UGI.US	UGI Corporation	20190213	52.16	53.06	52.16	53	1420970	48.1332	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190213	100.54	102.2554	99.23	99.36	114007	99.36	down	down	correct
UGP.US	Ultrapar Participações S.A	20190213	14.66	14.77	14.41	14.62	1118242	6.7899	down	up	incorrect
UHS.US	Universal Health Services Inc	20190213	134.02	134.58	133.13	134.11	502459	132.5575	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190213	73.35	74.56	73.35	74.01	25771	66.3843	up	up	correct
UI.US	Ubiquiti Inc	20190213	129.44	133.88	129.3266	133.51	481905	130.5898	up	down	incorrect
UIS.US	Unisys Corporation	20190213	14.57	15.163	14.19	14.46	3103498	14.46	down	down	correct
UL.US	Unilever PLC	20190213	54.81	55.06	54.6828	54.77	799414	49.5842	down	down	correct
UMC.US	United Microelectronics Corporation	20190213	1.78	1.8	1.77	1.78	823955	1.5743
UMH.US	UMH Properties Inc	20190213	14.1	14.16	13.94	14	119812	12.1401	down	down	correct
UNF.US	UniFirst Corporation	20190213	146.37	146.73	144.44	145.81	77784	143.8707	down	up	incorrect
UNFI.US	United Natural Foods Inc	20190213	13.76	14.34	13.74	14.26	1059397	14.26	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190213	263.52	266.29	263.15	263.8	3066743	251.6742	up	up	correct
UNM.US	Unum Group	20190213	36.26	36.5	35.825	35.84	1649253	31.3969	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190213	24.82	24.93	24.82	24.85	40096	20.8063	up	up	correct
UNP.US	Union Pacific Corporation	20190213	166.86	169.17	166.6	168.88	3886900	158.7004	up	up	correct
UNVR.US	Univar Solutions Inc	20190213	23.2	23.4	23.06	23.15	1569725	23.15	down	up	incorrect
UPS.US	United Parcel Service Inc	20190213	111	112.06	110.48	112.01	2731606	102.5157	up	up	correct
URI.US	United Rentals Inc	20190213	132.73	133.77	132.085	132.14	1148984	132.14	down	up	incorrect
USA.US	Liberty All	20190213	6.01	6.02	5.99	6.02	505683	4.5615	up	down	incorrect
USAC.US	USA Compression Partners LP	20190213	14.86	14.97	14.765	14.89	90669	10.3155	up	up	correct
USB.US	U.S. Bancorp	20190213	51.22	51.455	50.88	50.91	5075425	46.23	down	down	correct
USDP.US	USD Partners LP	20190213	11	11.25	10.94	11.21	100399	8.138	up	up	correct
USFD.US	US Foods Holding Corp	20190213	34.81	35.62	34.41	35.5	3762500	35.5	up	up	correct
USM.US	United States Cellular Corporation	20190213	55.64	55.8	54.3	54.57	124542	54.57	down	down	correct
USNA.US	USANA Health Sciences Inc	20190213	113.04	113.73	108.25	109.02	182191	109.02	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190213	106.86	107.29	105.83	106.55	63656	103.7829	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190213	9.33	9.87	9.15	9.84	306806	9.84	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190213	23.07	23.15	23.05	23.06	118335	18.7357	down	down	correct
UTI.US	Universal Technical Institute Inc	20190213	3.45	3.55	3.41	3.51	35425	3.51	up	up	correct
UTL.US	Unitil Corporation	20190213	52.46	53.15	52.1698	52.78	34833	48.4761	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190213	38.81	39.145	38.62	38.78	171974	35.2392	down	down	correct
UVV.US	Universal Corporation	20190213	56.02	56.88	55.8	56.69	142780	48.2075	up	up	correct
V.US	Visa Inc	20190213	142.89	144.7	142.865	143.49	6885550	140.8384	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190213	93.98	94.98	93.26	93.66	269323	90.9042	down	down	correct
VALE.US	Vale S.A.	20190213	12.15	12.265	11.97	12	32913531	9.5159	down	down	correct
VAPO.US	Vapotherm Inc	20190213	16.81	17.15	16.78	17	31465	17	up	down	incorrect
VATE.US	Innovate Corp	20190213	3.31	3.36	3.3	3.32	91389	3.32	up	up	correct
VBF.US	Invesco Bond Fund	20190213	17.7	17.7499	17.7	17.7	14576	14.9814
VCIF.US	Vertical Capital Income Fund	20190213	12.23	12.98	12.23	12.23	0	10.1236
VCRA.US	Vocera Communications Inc	20190213	30.83	31.28	29.71	31.26	890564	31.26	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190213	12.06	12.16	12.0286	12.12	57865	10.7162	up	up	correct
VEC.US	Vectrus Inc	20190213	26.11	27	26.11	26.66	47102	26.66	up	down	incorrect
VEDL.US	Vedanta Limited	20190213	8.57	8.6	8.53	8.55	649576	6.9948	down	up	incorrect
VEEV.US	Veeva Systems Inc	20190213	119	120.1	117.7734	118.97	1047622	118.97	down	down	correct
VER.US	VEREIT Inc	20190213	8.27	8.3	8.175	8.21	7398609	35.179	down	down	correct
VET.US	Vermilion Energy Inc	20190213	24.06	24.8	23.98	24.32	262854	20.7448	up	up	correct
VFC.US	V.F. Corporation	20190213	87	87.16	86.03	86.48	982867	80.2807	down	up	incorrect
VGI.US	Virtus Global Multi	20190213	12.15	12.189	12.1206	12.125	39016	9.3065	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190213	12.1	12.15	12.04	12.15	66095	10.5931	up	down	incorrect
VGR.US	Vector Group Ltd	20190213	10.8	11.0095	10.7905	10.9429	1139747	8.4143	up	up	correct
VHC.US	VirnetX Holding Corp	20190213	4.81	4.988	4.69	4.87	331922	4.1773	up	up	correct
VHI.US	Valhi Inc	20190213	3.15	3.32	3.1	3.29	238596	36.3973	up	up	correct
VICI.US	VICI Properties Inc	20190213	21.56	21.66	21.47	21.57	3851887	18.4017	up	up	correct
VIIX.US	VelocityShares VIX Short	20190213	13.95	14.1447	13.89	14.02	85505	70.1	up	down	incorrect
VIPS.US	Vipshop Holdings Limited	20190213	7.46	7.46	7.11	7.16	6646379	7.16	down	down	correct
VIV.US	Telefônica Brasil S.A	20190213	12.91	12.98	12.76	12.81	1354391	10.105	down	down	correct
VKQ.US	Invesco Municipal Trust	20190213	11.77	11.82	11.76	11.79	126339	10.2778	up	up	correct
VLO.US	Valero Energy Corporation	20190213	82.51	83.73	82.5	83.46	2724960	71.9414	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190213	7.32	7.56	7.25	7.49	391548	7.49	up	up	correct
VLT.US	Invesco High Income Trust II	20190213	14.16	14.16	14	14	3788	11.004	down	down	correct
VMC.US	Vulcan Materials Company	20190213	107.62	108.41	105.62	105.89	1646812	102.9039	down	down	correct
VMI.US	Valmont Industries Inc	20190213	134.63	136.19	134.365	136.15	104602	131.4248	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190213	11.82	11.83	11.78	11.83	146141	10.3183	up	up	correct
VNCE.US	Vince Holding Corp	20190213	13.37	13.38	13.11	13.35	11203	13.35	down	down	correct
VNE.US	Veoneer Inc	20190213	27.7	28.92	26.8	27.52	1154960	27.52	down	down	correct
VNO.US	Vornado Realty Trust	20190213	68.51	69.07	68.2	68.89	1177837	58.2432	up	up	correct
VNTR.US	Venator Materials PLC	20190213	5.56	5.8178	5.51	5.75	953428	5.75	up	up	correct
VOC.US	VOC Energy Trust	20190213	4.43	4.5	4.43	4.5	34819	3.3213	up	down	incorrect
VOYA.US	Voya Financial Inc	20190213	49.33	49.94	49.02	49.04	1093594	47.8282	down	down	correct
VPG.US	Vishay Precision Group Inc	20190213	33.24	33.51	32.84	33.49	36339	33.49	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190213	12.08	12.11	12.08	12.1	19337	10.5859	up	up	correct
VRS.US	Verso Corporation	20190213	25.33	25.92	25.33	25.64	222959	19.3644	up	up	correct
VRT.US	Vertiv Holdings Co	20190213	9.98	9.98	9.92	9.93	15100	9.9209	down	down	correct
VRTV.US	Veritiv Corporation	20190213	35.84	36.62	35.62	35.86	75853	35.86	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190213	22.03	22.17	21.84	21.89	936671	20.6094	down	up	incorrect
VST.US	Vistra Corp	20190213	26.27	26.55	26.015	26.13	3822499	24.0731	down	down	correct
VSTO.US	Vista Outdoor Inc	20190213	9.41	9.77	9.285	9.46	648822	9.46	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190213	10.73	10.78	10.7044	10.75	301396	8.6154	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190213	12.97	13.0263	12.93	12.95	50997	11.4438	down	down	correct
VTOL.US	Bristow Group Inc	20190213	9.8	9.82	9.565	9.76	9991	29.28	down	down	correct
VTR.US	Ventas Inc	20190213	63.25	64.29	63.0628	64.22	1875246	56.2495	up	up	correct
VVI.US	Viad Corp	20190213	55.61	55.94	54.98	55.09	48874	54.5613	down	down	correct
VVR.US	Invesco Senior Income Trust	20190213	4.06	4.09	4.06	4.08	668894	3.3517	up	up	correct
VVV.US	Valvoline Inc	20190213	19.16	19.21	18.8	18.93	1484179	17.8875	down	down	correct
VZ.US	Verizon Communications Inc	20190213	54.35	54.77	54.28	54.48	11884803	48.4086	up	up	correct
W.US	Wayfair Inc	20190213	120.6	121.3658	117.51	119.77	1945013	119.77	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190213	70.83	73.45	70.83	73.37	1290165	72.0966	up	up	correct
WAL.US	Western Alliance Bancorporation	20190213	45.61	45.88	45.3	45.56	470592	43.471	down	up	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190213	25.35	25.6457	25.35	25.42	4794	21.4819	up	down	incorrect
WAT.US	Waters Corporation	20190213	234.69	235.85	233.47	234.23	540728	234.23	down	down	correct
WBK.US	Westpac Banking Corporation	20190213	18.66	18.773	18.64	18.67	202104	16.3784	up	up	correct
WBS.US	Webster Financial Corporation	20190213	55.37	55.7099	54.89	55.15	322706	49.6154	down	up	incorrect
WBT.US	Welbilt Inc	20190213	14.98	15.055	14.74	14.81	1345504	14.81	down	up	incorrect
WCC.US	WESCO International Inc	20190213	54.96	55.1	54.5	54.64	528106	54.64	down	down	correct
WCN.US	Waste Connections Inc	20190213	85.03	85.045	83.9	83.92	1067519	82.0732	down	down	correct
WD.US	Walker & Dunlop Inc	20190213	52.37	53.035	52.29	52.41	102907	49.1374	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190213	12.55	12.64	12.5	12.5	28671	10.5578	down	down	correct
WEC.US	WEC Energy Group Inc	20190213	74.29	74.4	73.74	74.18	1913461	68.666	down	down	correct
WEI.US	Weidai Ltd	20190213	10.05	10.68	10.05	10.4432	7908	10.4432	up	up	correct
WELL.US	Welltower Inc	20190213	76.31	77.66	75.95	77.56	1943406	68.6661	up	up	correct
WES.US	Western Midstream Partners LP	20190213	30.89	31.31	30.68	31.25	297429	23.7199	up	down	incorrect
WEX.US	WEX Inc	20190213	170	172.45	170	172.03	442216	172.03	up	up	correct
WF.US	Woori Financial Group Inc	20190213	39.5	40.0844	38.29	40	2633	36.086	up	up	correct
WFC.US	Wells Fargo & Company	20190213	49.24	49.71	48.89	49.02	13770948	45.1025	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20190213	51.31	55.15	51.31	55.15	800	53.3509	up	down	incorrect
WGO.US	Winnebago Industries Inc	20190213	30	30.43	29.91	30.12	751385	29.3211	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190213	52	52.32	50.31	50.82	2312400	48.5511	down	up	incorrect
WHD.US	Cactus Inc	20190213	34.5	35.26	34.48	35.08	324356	34.1614	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190213	38.83	39.33	38.71	38.89	30369	30.8338	up	up	correct
WHR.US	Whirlpool Corporation	20190213	136.72	138.47	136.22	137.95	694903	125.785	up	up	correct
WIA.US	Western Asset Inflation	20190213	10.94	10.98	10.93	10.97	12094	8.8489	up	up	correct
WIT.US	Wipro Limited	20190213	5.75	5.77	5.73	5.74	804515	4.2802	down	down	correct
WIW.US	Western Asset Inflation	20190213	10.55	10.5766	10.54	10.555	47908	9.1714	up	up	correct
WK.US	Workiva Inc	20190213	44.35	44.58	43.46	43.55	305800	43.55	down	down	correct
WLK.US	Westlake Chemical Corporation	20190213	77.88	78.22	77.19	77.55	690792	73.9733	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190213	22.83	23.135	22.8124	22.9	86812	18.2329	up	up	correct
WM.US	Waste Management Inc	20190213	98.64	98.99	97.98	98.56	1968214	93.4222	down	up	incorrect
WMB.US	The Williams Companies Inc	20190213	26.88	27.26	26.86	27.03	9230700	22.01	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190213	9.95	9.9663	9.9	9.9	164770	7.9093	down	down	correct
WMK.US	Weis Markets Inc	20190213	51.28	52.86	51.1728	52.46	198257	48.4986	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190213	25.02	25.72	24.96	25.67	342250	24.2548	up	up	correct
WMT.US	Walmart Inc	20190213	97.3	98	97.09	97.94	5458532	92.9416	up	up	correct
WNC.US	Wabash National Corporation	20190213	13.84	14.285	13.84	14.18	419679	13.261	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20190213	52.81	53	52.07	52.57	329320	52.57	down	down	correct
WOLF.US	Wolfspeed Inc	20190213	52.33	52.46	51.47	52.04	1493767	52.04	down	down	correct
WOR.US	Worthington Industries Inc	20190213	38.26	38.49	37.735	37.94	170981	35.332	down	down	correct
WOW.US	WideOpenWest Inc	20190213	7.91	8.03	7.85	7.89	69718	7.89	down	down	correct
WPC.US	W. P. Carey Inc	20190213	75.16	75.57	74.65	75.01	834574	64.0965	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20190213	21.06	21.22	20.865	20.88	1643971	20.0828	down	down	correct
WPP.US	WPP plc	20190213	53.78	54.18	53.54	53.61	156076	45.5895	down	down	correct
WRB.US	W. R. Berkley Corporation	20190213	80.89	81.607	80.82	81.51	413158	51.2193	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190213	25.87	25.99	25.66	25.88	475323	22.6284	up	up	correct
WRI.US	Weingarten Realty Investors	20190213	29.65	29.74	29.38	29.63	501581	25.4271	down	down	correct
WRK.US	WestRock Company	20190213	39.08	39.4	38.88	39.14	2578294	35.4994	up	up	correct
WSM.US	Williams	20190213	55.71	56.12	54.67	55.68	780244	52.2501	down	down	correct
WSO.US	Watsco Inc	20190213	152.06	153.49	151.76	152.99	213068	138.9173	up	up	correct
WSR.US	Whitestone REIT	20190213	14.32	14.41	14.22	14.25	295867	11.7589	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190213	104.96	105.975	104.52	105.84	627702	104.9153	up	up	correct
WTI.US	W&T Offshore Inc	20190213	4.78	4.93	4.76	4.92	2090406	4.92	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190213	915.33	917.49	901	903.51	10981	900.6615	down	down	correct
WTRG.US	Essential Utilities Inc	20190213	35.87	36.02	35.7	35.86	485272	33.5746	down	down	correct
WTS.US	Watts Water Technologies Inc	20190213	79.67	80.3	78.87	79.59	133054	77.5124	down	down	correct
WTTR.US	Select Energy Services Inc	20190213	9.15	9.35	9.09	9.13	410582	9.13	down	down	correct
WU.US	The Western Union Company	20190213	18.04	18.155	17.94	17.95	4729705	15.9226	down	up	incorrect
WWE.US	World Wrestling Entertainment Inc	20190213	87.66	89.63	86.99	88.22	1207211	85.8907	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20190213	37.81	38.67	37.64	38.5	782741	37.0124	up	up	correct
WY.US	Weyerhaeuser Company	20190213	25.36	25.66	25.15	25.39	5655436	22.9284	up	up	correct
X.US	United States Steel Corporation	20190213	23	23.1225	22.36	22.75	10046480	22.3179	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190213	8.8	8.8	8.6567	8.7	14179	6.3552	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190213	18.43	18.88	18.43	18.86	398919	17.4329	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190213	4.95	4.95	4.89	4.91	87959	4.1826	down	down	correct
XOM.US	Exxon Mobil Corporation	20190213	75.58	76.54	75.51	76.25	13214560	64.1848	up	up	correct
XPO.US	XPO Logistics Inc	20190213	58.7926	60.3019	58.7926	59.6422	1370627	34.7161	up	up	correct
XPRO.US	Frank’s International NV	20190213	36.6	37.8	36.6	37.8	59650	37.8	up	up	correct
XYF.US	X Financial	20190213	5.3117	5.3117	5.19	5.275	10470	15.5522	down	up	incorrect
XYL.US	Xylem Inc	20190213	72.99	73.62	72.61	72.68	1023973	70.3948	down	down	correct
Y.US	Alleghany Corporation	20190213	647	649.67	645.55	647.24	41121	633.446	up	up	correct
YELP.US	Yelp Inc	20190213	39	39.2099	38.3913	38.46	4778304	38.46	down	up	incorrect
YETI.US	YETI Holdings Inc	20190213	18.59	18.84	18.37	18.66	1056701	18.66	up	up	correct
YEXT.US	Yext Inc	20190213	18.35	18.4854	17.94	18.21	357306	18.21	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20190213	15.81	16.045	15.49	15.68	1266559	15.5592	down	up	incorrect
YRD.US	Yiren Digital Ltd	20190213	10.84	12	10.83	11.76	349231	11.76	up	down	incorrect
YUM.US	Yum! Brands Inc	20190213	94.03	94.23	92.81	93.33	1724198	88.9765	down	down	correct
YUMC.US	Yum China Holdings Inc	20190213	41.43	41.64	41.015	41.29	2460400	40.295	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190213	124.27	124.44	122.42	123.56	981356	120.9023	down	up	incorrect
ZEN.US	Zendesk Inc	20190213	79	79.83	77.29	77.49	1488803	77.49	down	down	correct
ZEPP.US	Zepp Health Corporation	20190213	13.56	13.69	13.4018	13.61	141562	13.61	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190213	35.71	36	35.6	35.64	39596	35.3175	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190213	18.8	19.43	18.8	19.25	5853190	18.6356	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190213	10.24	10.37	10.23	10.34	103239	7.867	up	up	correct
ZTS.US	Zoetis Inc	20190213	87.56	88.87	87.56	88.25	3698714	86.8851	up	up	correct
ZUO.US	Zuora Inc	20190213	20.83	21.47	20.8201	21.18	1043332	21.18	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190213	26.92	27.17	26.75	27.1	862200	26.6726	up	down	incorrect
ZYME.US	Zymeworks Inc	20190213	15.55	15.97	15.38	15.75	103828	15.75	up	up	correct