CollectAI

close-nyse_stocks

2019/02/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190219	78	78.32	77.41	77.52	2967968	75.9371	down	down	correct
AA.US	Alcoa Corporation	20190219	28.21	28.4	28.1	28.21	3029489	28.1485
AAP.US	Advance Auto Parts Inc	20190219	169.93	178.69	166.42	167.14	3369166	163.0433	down	down	correct
AAT.US	American Assets Trust Inc	20190219	44.03	44.455	43.66	43.89	125648	40.2127	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20190219	30.05	30.3799	29.75	30.16	603320	23.4043	up	up	correct
ABB.US	ABB Ltd	20190219	19.56	19.91	19.56	19.86	3205779	17.7684	up	up	correct
ABBV.US	AbbVie Inc	20190219	80.5	81.52	80.23	80.52	5674713	69.7552	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190219	86.4	87.32	86	86.85	1545961	82.8357	up	up	correct
ABEV.US	Ambev S.A	20190219	4.86	4.95	4.85	4.88	18923350	4.4382	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190219	70.65	72	69.85	70.8	150286	70.8	up	up	correct
ABM.US	ABM Industries Incorporated	20190219	36.05	36.535	36.05	36.35	315311	34.4384	up	up	correct
ABT.US	Abbott Laboratories	20190219	75.16	75.57	74.72	75	4503450	71.8574	down	down	correct
AC.US	Associated Capital Group Inc	20190219	42.34	42.43	41.67	41.68	12542	40.8201	down	down	correct
ACA.US	Arcosa Inc	20190219	31.32	32.5	30.8003	31.59	321624	31.1945	up	down	incorrect
ACC.US	American Campus Communities Inc	20190219	45.12	45.79	45.12	45.58	1121809	40.401	up	up	correct
ACCO.US	ACCO Brands Corporation	20190219	9.23	9.35	9.1	9.13	596555	8.261	down	down	correct
ACEL.US	WS	20190219	10.12	10.14	10.12	10.13	286751	8.7551	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190219	9.25	9.43	9.21	9.42	32053	9.42	up	up	correct
ACM.US	AECOM	20190219	30.23	30.7287	30.12	30.52	1018906	30.52	up	up	correct
ACN.US	Accenture plc	20190219	158.61	160.1	158.19	159.48	1656522	153.1124	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190219	14.05	14.2	14.03	14.11	146765	10.5319	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190219	21.42	21.8	21.31	21.8	41086	14.6654	up	up	correct
ADM.US	Archer	20190219	42	42.04	41.79	41.85	4843023	38.502	down	up	incorrect
ADNT.US	Adient plc	20190219	20.22	20.64	19.93	20.05	1520100	20.05	down	up	incorrect
ADT.US	ADT Inc	20190219	8.06	8.09	7.96	8.04	1358724	7.0197	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190219	14.04	14.14	14.04	14.1	109763	10.4865	up	up	correct
AEE.US	Ameren Corporation	20190219	69.72	70.39	69.6	70.09	1241413	64.8295	up	up	correct
AEG.US	Aegon N.V	20190219	5.2	5.28	5.2	5.27	1244278	4.5824	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20190219	43.62	44.1601	43.19	43.3	2206074	41.1926	down	down	correct
AENZ.US	Aenza S.A.A	20190219	2.92	2.92	2.78	2.8	16102	2.8	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190219	20.02	20.22	19.68	19.85	3701985	18.2161	down	down	correct
AER.US	AerCap Holdings N.V	20190219	48.13	48.67	47.75	48.29	2186017	48.29	up	up	correct
AES.US	The AES Corporation	20190219	16.9	17.19	16.86	17.18	6778484	15.8281	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190219	12.85	12.85	12.81	12.83	39252	11.7819	down	down	correct
AFG.US	American Financial Group Inc	20190219	97.8	98.945	97.485	98.7	519021	72.8216	up	up	correct
AFI.US	Armstrong Flooring Inc	20190219	14.46	14.73	14.46	14.56	152159	14.56	up	up	correct
AFL.US	Aflac Incorporated	20190219	48.93	49.19	48.9	48.99	2902733	45.8089	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190219	14.7	14.76	14.63	14.7	79448	11.9631
AG.US	First Majestic Silver Corp	20190219	6.25	6.64	6.25	6.61	6203488	6.6026	up	up	correct
AGCO.US	AGCO Corporation	20190219	64.49	65.5	64.435	65.06	630485	62.0335	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190219	9.77	9.81	9.76	9.81	34511	7.8799	up	up	correct
AGI.US	Alamos Gold Inc	20190219	4.62	4.91	4.58	4.81	3290228	4.6709	up	up	correct
AGO.US	Assured Guaranty Ltd	20190219	40.67	41.44	40.67	41.34	639082	39.1789	up	up	correct
AGR.US	Avangrid Inc	20190219	50.77	51.35	50.72	51.18	448151	45.9884	up	up	correct
AGRO.US	Adecoagro S.A	20190219	7.42	7.5	7.32	7.36	436522	7.36	down	down	correct
AGS.US	PlayAGS Inc	20190219	24.32	24.9	24.15	24.49	325107	24.49	up	up	correct
AGX.US	Argan Inc	20190219	47.2	48.34	47.125	48.2	156397	43.3696	up	up	correct
AHT.US	PI	20190219	21.59	22.13	21.5522	21.93	35563	18.9355	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190219	23.35	23.37	23.18	23.27	19881	18.8758	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190219	14.47	14.5	14.42	14.43	55661	11.6459	down	down	correct
AIN.US	Albany International Corp	20190219	74.95	76.56	74.82	76.06	125426	73.4815	up	up	correct
AIR.US	AAR Corp	20190219	37.68	38.35	37.54	37.92	309024	37.493	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190219	57.82	59.37	57.64	59.11	321714	56.1639	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20190219	5.3373	5.3728	5.3212	5.3642	986913	4.8004	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190219	23.78	23.78	23.78	23.78	260	20.3407
AIZ.US	Assurant Inc	20190219	98.19	98.43	97.51	98.24	419229	92.8977	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190219	79.65	80.47	79.39	80.37	906309	76.4393	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190219	40.03	40.52	39.59	40.35	681457	36.3597	up	up	correct
AJX.US	Great Ajax Corp	20190219	12.86	13.04	12.86	13.03	37410	10.2625	up	down	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190219	24.64	24.68	24.59	24.68	1684	20.1295	up	down	incorrect
AKR.US	Acadia Realty Trust	20190219	29.39	29.64	29.28	29.42	464327	27.0193	up	up	correct
ALB.US	Albemarle Corporation	20190219	81.05	83.47	80.42	83.13	1616143	79.4587	up	up	correct
ALE.US	ALLETE Inc	20190219	79.41	80.24	79.35	79.88	368218	72.2958	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190219	24.92	25.06	24.8005	24.87	216234	22.909	down	down	correct
ALG.US	Alamo Group Inc	20190219	88.88	90.41	88.88	90.1	42631	89.02	up	up	correct
ALIN.US	PE	20190219	21.44	22.1234	21.4	21.5	44878	16.7408	up	up	correct
ALK.US	Alaska Air Group Inc	20190219	65.86	66.17	64.53	64.56	2073294	63.15	down	down	correct
ALL.US	The Allstate Corporation	20190219	94.04	94.99	93.8508	94.62	2940115	88.4363	up	up	correct
ALLE.US	Allegion plc	20190219	88.12	90.67	87.18	88.02	2002116	85.1095	down	down	correct
ALLY.US	PA	20190219	25.98	26.03	25.95	25.97	74878	25.97	down	up	incorrect
ALN.US	American Lorain Corporation	20190219	0.185	0.185	0.185	0.185	10000	0.185
ALP.US	PQ	20190219	25.08	25.08	25.02	25.03	30268	21.7128	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190219	49.57	49.78	49.3	49.41	493700	46.9626	down	down	correct
ALV.US	Autoliv Inc	20190219	79.17	79.9	78.73	79.8	405660	74.7212	up	up	correct
ALX.US	Alexander's Inc	20190219	369.25	371.83	369.25	371.63	3823	313.7361	up	up	correct
AM.US	Antero Midstream Corporation	20190219	13.89	14.485	13.89	14.31	678614	9.3399	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190219	19.5	19.9	19.42	19.78	210979	19.78	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190219	13.72	13.86	13.18	13.2	2049216	12.2008	down	down	correct
AMCR.US	Amcor plc	20190219	10.27	10.27	10.27	10.27	100	8.9479
AME.US	AMETEK Inc	20190219	78.56	79.46	78.48	79.04	878082	77.4651	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190219	108.22	109.62	107.48	109	347198	107.3055	up	up	correct
AMH.US	PH	20190219	24.68	24.75	24.44	24.75	5109	20.754	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20190219	55.56	56.75	54.015	54.15	1605443	54.15	down	up	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20190219	14.91	14.9407	14.76	14.76	2007	13.6905	down	down	correct
AMP.US	Ameriprise Financial Inc	20190219	129.56	132.49	128.19	131.96	909238	123.7989	up	up	correct
AMPY.US	Amplify Energy Corp	20190219	9.17	9.27	9.11	9.16	189080	9.16	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190219	62.99	64.56	62.37	62.64	75718	62.64	down	down	correct
AMRC.US	Ameresco Inc	20190219	15.21	15.24	15.01	15.21	88050	15.21
AMRX.US	Amneal Pharmaceuticals Inc	20190219	13.72	14.02	13.57	14.01	535732	14.01	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20190219	177.97	178.32	176.72	177.6	1961650	167.9072	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20190219	14.92	15.14	14.765	14.79	2206914	13.7271	down	down	correct
AN.US	AutoNation Inc	20190219	38.13	38.85	38.03	38.67	540224	38.67	up	up	correct
ANET.US	Arista Networks Inc	20190219	264.59	272.72	263.68	269.58	7644428	67.395	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190219	20.86	21.04	20.3	20.69	1533851	19.4815	down	up	incorrect
ANH.US	PC	20190219	24.93	24.93	24.88	24.93	2841	20.9819
ANTM.US	Anthem Inc	20190219	311	312.58	310.32	311.6	1021225	300.2884	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190219	8.34	8.4054	8.34	8.39	304697	6.6998	up	up	correct
AON.US	Aon plc	20190219	171.31	173.53	170.8875	172.66	1080531	168.5528	up	up	correct
AOS.US	A. O. Smith Corporation	20190219	51.42	52.2251	51.14	51.99	1968922	49.3873	up	up	correct
AP.US	Ampco	20190219	3.48	3.5	3.29	3.35	108177	3.35	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190219	24.64	25.05	24.53	24.99	403024	19.6045	up	up	correct
APD.US	Air Products and Chemicals Inc	20190219	173.28	175.94	173	175.11	1074614	164.9931	up	up	correct
APH.US	Amphenol Corporation	20190219	92.43	92.835	91.82	92.47	1872050	44.9115	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190219	16.38	16.46	16.33	16.36	1237241	15.0374	down	up	incorrect
APO.US	PB	20190219	24.75	24.781	24.6773	24.77	47597	20.6791	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190219	1.49	1.6	1.46	1.54	250968	23.1	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190219	15.78	16.16	15.74	15.99	227136	12.6666	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190219	10.75	10.94	10.73	10.93	250053	9.6997	up	up	correct
AQNA.US	AQNA	20190219	26.13	26.13	26.01	26.1	21618	21.9048	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190219	12.9	13.195	12.78	13.07	1068279	13.07	up	up	correct
AR.US	Antero Resources Corporation	20190219	9.6	9.89	9.48	9.66	5867031	9.66	up	up	correct
ARC.US	ARC Document Solutions Inc	20190219	2.49	2.59	2.48	2.57	104352	2.4384	up	up	correct
ARCH.US	Arch Resources Inc	20190219	87.56	90.105	87.56	89.85	251889	86.7456	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190219	8.48	8.6401	8.47	8.55	359688	7.9623	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190219	14.96	15	14.93	14.94	110914	11.7174	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190219	135.15	136.19	134.24	135.69	486434	126.2672	up	up	correct
ARES.US	Ares Management Corporation	20190219	23.2	23.72	23	23.65	704596	21.0682	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190219	25.51	25.52	25.5	25.5	13047	21.084	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20190219	68.11	69.14	68.11	69	81248	64.2027	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190219	17.9	18.06	17.9	17.98	1368066	13.0773	up	down	incorrect
ARL.US	American Realty Investors Inc	20190219	13.18	13.34	13.18	13.34	1411	13.34	up	up	correct
ARLO.US	Arlo Technologies Inc	20190219	3.62	3.78	3.6	3.7	2177898	3.7	up	up	correct
ARMK.US	Aramark	20190219	31.69	32.74	31.66	32.6	4131188	31.4431	up	up	correct
AROC.US	Archrock Inc	20190219	9.62	10.17	9.62	10.06	1635559	8.2524	up	up	correct
ARW.US	Arrow Electronics Inc	20190219	80.86	81.32	80.41	81.05	1028671	81.05	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190219	10.35	10.59	10.32	10.54	154247	10.4983	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190219	5.49	5.63	5.31	5.41	582313	5.3657	down	down	correct
ASG.US	Liberty All	20190219	5.25	5.37	5.25	5.28	238573	4.0654	up	up	correct
ASGN.US	ASGN Incorporated	20190219	65.98	66.32	65.26	65.6	281811	65.6	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190219	78.39	79.49	77.9425	79.2	1067588	75.9355	up	down	incorrect
ASIX.US	AdvanSix Inc	20190219	32.02	34.04	32.02	33.71	213398	33.6223	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190219	3.52	3.53	3.37	3.52	59467	3.52
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190219	164.03	164.66	161.39	162.32	64167	153.3805	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190219	3.79	3.85	3.78	3.81	652744	3.4481	up	down	incorrect
ATCO.US	PI	20190219	23.9	24.1	23.8	23.87	8679	19.1102	down	down	correct
ATEN.US	A10 Networks Inc	20190219	6.66	6.75	6.6	6.71	345077	6.6897	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190219	48.28	49.2	48.18	49.03	321130	49.03	up	up	correct
ATHM.US	Autohome Inc	20190219	79.35	80.5	77.82	79.25	601826	77.8448	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190219	27.69	28.595	27.69	28.47	1440783	28.47	up	up	correct
ATKR.US	Atkore Inc	20190219	24.15	24.21	23.82	23.92	460113	23.92	down	up	incorrect
ATO.US	Atmos Energy Corporation	20190219	97.17	97.83	96.84	97.3	848526	91.3951	up	down	incorrect
ATR.US	AptarGroup Inc	20190219	101.84	102.03	101.26	101.55	378752	98.2966	down	down	correct
ATTO.US	Atento S.A	20190219	4.07	4.09	3.99	4.02	46794	20.2089	down	up	incorrect
ATUS.US	Altice USA Inc	20190219	21.5	21.82	21.33	21.46	6942636	21.46	down	down	correct
AU.US	AngloGold Ashanti Limited	20190219	13.8	15.08	13.75	14.98	4748734	14.4429	up	up	correct
AUD.US	Audacy Inc	20190219	7.34	7.54	7.26	7.51	797809	7.154	up	up	correct
AUST.US	Austin Gold Corp.	20190219	15.82	15.82	15.82	15.82	1018	15.82
AUY.US	Yamana Gold Inc	20190219	2.68	2.8	2.66	2.79	21778312	2.6701	up	up	correct
AVA.US	Avista Corporation	20190219	41.13	41.58	41.13	41.58	600874	37.0087	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20190219	7.19	7.32	7.16	7.3	201445	6.2785	up	up	correct
AVB.US	AvalonBay Communities Inc	20190219	195.49	197.28	195.49	196.45	686411	180.1093	up	up	correct
AVD.US	American Vanguard Corporation	20190219	17.86	18.44	17.8	18.32	71902	18.0909	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190219	14.47	14.52	14.43	14.52	73461	10.8255	up	up	correct
AVLR.US	Avalara Inc	20190219	49.05	49.42	48.21	48.94	1327189	48.4793	down	down	correct
AVNS.US	Avanos Medical Inc	20190219	48.4	49.88	48.37	49.39	450301	49.39	up	down	incorrect
AVNT.US	Avient Corporation	20190219	32.47	33.345	32.47	33.23	511036	30.879	up	down	incorrect
AVY.US	Avery Dennison Corporation	20190219	104.49	105.69	104.4	104.98	709785	99.6769	up	up	correct
AVYA.US	Avaya Holdings Corp	20190219	15.9	16.41	15.86	16.19	1144242	16.19	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190219	11.5	11.55	11.4735	11.54	219359	9.5046	up	up	correct
AWI.US	Armstrong World Industries Inc	20190219	69.54	70.21	69.53	69.9	369700	67.9872	up	up	correct
AWK.US	American Water Works Company Inc	20190219	97.9	98.78	97.64	98.7	834315	94.5493	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190219	5.73	5.83	5.73	5.8	497936	4.5051	up	up	correct
AWR.US	American States Water Company	20190219	69.6	69.67	69.145	69.58	126199	66.624	down	down	correct
AX.US	Axos Financial Inc	20190219	32.75	32.75	31.95	32.69	425096	32.69	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190219	16.61	16.84	16.12	16.61	3679282	16.61
AXP.US	American Express Company	20190219	107.05	107.23	106.46	106.5	3692762	102.3488	down	down	correct
AXR.US	AMREP Corporation	20190219	6.62	6.82	6.62	6.82	970	6.82	up	up	correct
AXS.US	PE	20190219	23.55	23.7302	23.53	23.54	54089	20.2215	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190219	26.5	26.97	26.46	26.76	1727800	26.76	up	down	incorrect
AYI.US	Acuity Brands Inc	20190219	130.29	131.18	129.05	129.76	275029	128.2729	down	down	correct
AYX.US	Alteryx Inc	20190219	71.97	73	71.27	71.34	1070525	71.34	down	down	correct
AZO.US	AutoZone Inc	20190219	920	926.75	910.01	916.68	293176	916.68	down	down	correct
AZRE.US	Azure Power Global Limited	20190219	11.17	11.17	11	11.05	35183	11.05	down	down	correct
AZUL.US	Azul S.A	20190219	30.98	31.81	30.4	30.95	594219	30.95	down	down	correct
AZZ.US	AZZ Inc	20190219	46.84	47.6	46.84	47.26	63031	45.1708	up	up	correct
B.US	Barnes Group Inc	20190219	60.41	61.98	60.41	61.36	152213	58.9806	up	up	correct
BA.US	The Boeing Company	20190219	415.5	417.94	414.54	416.26	3051459	406.5106	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190219	166.98	171.15	166.5	170.18	12982300	170.18	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190219	13.31	13.37	13.3	13.37	19233	12.0948	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190219	53.67	54.05	53.31	54.05	650768	51.7678	up	down	incorrect
BAK.US	Braskem S.A	20190219	29.61	30.04	29.61	29.9	213145	23.7019	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190219	43.6601	44.2657	43.4815	43.9877	2074077	28.2802	up	down	incorrect
BANC.US	PE	20190219	25.3527	25.43	25.3527	25.43	21185	20.7474	up	up	correct
BAP.US	Credicorp Ltd	20190219	237.65	240.59	236.32	239.71	170136	206.1139	up	down	incorrect
BAX.US	Baxter International Inc	20190219	73.17	73.73	73.17	73.47	1999491	70.8851	up	up	correct
BB.US	BlackBerry Limited	20190219	8.74	8.77	8.69	8.74	2377983	8.74
BBAR.US	Banco BBVA Argentina S.A	20190219	12.48	12.49	11.78	11.86	597289	11.4861	down	down	correct
BBD.US	Banco Bradesco S.A	20190219	10.0992	10.1736	9.9917	10.0083	18531730	7.2472	down	down	correct
BBDC.US	Barings BDC Inc	20190219	9.66	9.72	9.61	9.72	183056	7.9035	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20190219	10.9	10.95	10.8428	10.8428	23508	9.5787	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190219	14.13	14.21	14.13	14.2	27272	12.8299	up	up	correct
BBL.US	BHP Group	20190219	46.44	47.345	46.31	46.89	1374210	37.8087	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190219	22.18	22.26	22.01	22.06	154881	18.8278	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190219	36.06	36.42	35.75	35.92	5973	35.2208	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190219	5.85	5.94	5.83	5.9	1631729	5.1532	up	up	correct
BBW.US	Build	20190219	5.03	5.21	5.01	5.15	181831	4.8497	up	up	correct
BBWI.US	Bath Body Works Inc	20190219	22.0553	22.2412	21.5947	22.225	3324009	20.2583	up	up	correct
BBY.US	Best Buy Co. Inc	20190219	60.25	60.52	59.51	60.34	2869899	55.6972	up	up	correct
BCC.US	Boise Cascade Company	20190219	29.1	29.4203	28.72	29.22	548244	24.7238	up	up	correct
BCE.US	BCE Inc	20190219	43.22	43.6899	43.1	43.61	744948	36.7346	up	down	incorrect
BCH.US	Banco de Chile	20190219	31.46	31.7378	31.27	31.5	46737	28.0673	up	up	correct
BCO.US	The Brink's Company	20190219	77.88	78.62	77.6	77.6	620676	75.4181	down	down	correct
BCS.US	Barclays PLC	20190219	8.19	8.33	8.18	8.3	4247417	7.5174	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190219	7.93	8.0199	7.93	7.99	226121	6.6827	up	up	correct
BDC.US	Belden Inc	20190219	56.27	56.97	55.725	56.58	1149135	55.8602	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190219	8.61	8.65	8.57	8.58	531591	6.7543	down	down	correct
BDN.US	Brandywine Realty Trust	20190219	15.92	16.18	15.92	16.14	1377269	13.6906	up	up	correct
BDX.US	Becton Dickinson and Company	20190219	247.65	248.6	246.99	248.04	730290	238.4636	up	down	incorrect
BE.US	Bloom Energy Corporation	20190219	11.2	11.43	10.695	11.13	1087619	11.13	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20190219	10.38	10.515	10.19	10.36	173627	6.6865	down	up	incorrect
BEN.US	Franklin Resources Inc	20190219	32.25	32.41	32.115	32.33	2063200	28.8055	up	up	correct
BERY.US	Berry Global Group Inc	20190219	51.62	52.1	51.345	51.94	847603	51.94	up	up	correct
BEST.US	BEST Inc	20190219	6	6.09	5.76	5.9	366100	5.9	down	down	correct
BF.US	B	20190219	48.96	48.96	48.335	48.36	935233	47.3143	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190219	121	122.06	120.29	121.67	164700	121.67	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190219	13	13.04	13	13.04	87016	11.3979	up	down	incorrect
BFS.US	Saul Centers Inc	20190219	57.32	57.83	56.91	57.25	49090	49.5568	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190219	12.5	12.6083	12.5	12.57	82383	11.3077	up	up	correct
BG.US	Bunge Limited	20190219	52.45	52.92	52.13	52.65	1103700	47.8924	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190219	17.62	17.64	17.5202	17.63	72641	13.5421	up	down	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190219	8.84	8.95	8.81	8.87	98640	2.1418	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190219	11.98	12.1199	11.98	12.08	104222	9.8391	up	up	correct
BGS.US	B&G Foods Inc	20190219	26.4	27.01	26.2	26.71	661998	21.4579	up	up	correct
BGSF.US	BGSF Inc	20190219	27.99	28	27.15	27.2	83319	24.3553	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190219	12.16	12.23	12.16	12.22	109360	10.0866	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190219	5.48	5.5	5.46	5.47	201418	4.5065	down	down	correct
BH.US	Biglari Holdings Inc	20190219	134	136.96	134	135.56	10936	135.56	up	up	correct
BHC.US	Bausch Health Companies Inc	20190219	25.45	25.75	24.88	25.19	8856225	25.19	down	down	correct
BHE.US	Benchmark Electronics Inc	20190219	28.06	28.15	27.63	27.78	236630	25.9341	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190219	12.97	13.09	12.97	13.07	112259	11.2002	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190219	29.97	30.76	29.88	30.59	377687	27.9521	up	up	correct
BHP.US	BHP Group	20190219	52.7	53.79	52.6441	53.2	2375748	44.0244	up	up	correct
BHR.US	PD	20190219	11.75	11.88	11.65	11.84	131958	2.9888	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190219	15.84	16.0399	15.84	16.0399	1889	14.5833	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190219	45.28	45.68	43.89	44.25	381870	44.25	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190219	10.78	10.84	10.78	10.81	165544	9.7867	up	up	correct
BIG.US	Big Lots Inc	20190219	32.43	32.7	32	32.35	1057443	28.8819	down	down	correct
BIO.US	Bio	20190219	269.33	270.34	266.9459	270.06	274858	270.06	up	up	correct
BIT.US	BlackRock Multi	20190219	16.38	16.4	16.32	16.33	86194	12.7327	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190219	25.87	26.45	25.76	25.94	1176267	25.94	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190219	52.67	53.16	52.36	52.99	3764759	49.0102	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190219	7.05	7.425	6.97	7.25	2940832	7.25	up	up	correct
BKE.US	The Buckle Inc	20190219	17.6	18.24	17.6	18.19	567251	12.854	up	down	incorrect
BKH.US	Black Hills Corporation	20190219	69.46	70.21	69.43	69.8	434645	63.8683	up	up	correct
BKI.US	Black Knight Inc	20190219	52.57	52.69	52.31	52.44	876460	52.44	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190219	13.9	14.02	13.9	14.02	29839	12.3102	up	down	incorrect
BKT.US	BlackRock Income Trust Inc	20190219	5.84	5.88	5.84	5.86	140877	4.8843	up	down	incorrect
BKU.US	BankUnited Inc	20190219	36.19	36.78	36.1	36.65	1163588	33.7812	up	up	correct
BLD.US	TopBuild Corp	20190219	57.91	58.92	57.77	57.87	231573	57.87	down	down	correct
BLDR.US	Builders FirstSource Inc	20190219	13.6	14.32	13.54	14.13	2016950	14.13	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190219	13.91	13.91	13.9	13.91	30577	12.1447
BLK.US	BlackRock Inc	20190219	428.43	433	428.17	431.07	438014	400.0197	up	up	correct
BLL.US	Ball Corporation	20190219	54.22	54.22	53.97	54.06	2998548	52.7891	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190219	14.55	14.59	14.52	14.54	91210	11.8222	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190219	18.75	19.295	18.71	19.11	95242	15.3486	up	down	incorrect
BMA.US	Banco Macro S.A	20190219	55.95	56.55	51.71	52	520384	49.5661	down	up	incorrect
BME.US	BlackRock Health Sciences Trust	20190219	40.77	40.81	40.186	40.34	32405	34.3579	down	down	correct
BMI.US	Badger Meter Inc	20190219	59.94	61.12	59.9	60.02	124987	58.3031	up	up	correct
BML.US	PL	20190219	20.46	20.78	20.46	20.73	26613	18.4375	up	up	correct
BMO.US	Bank of Montreal	20190219	73.67	74.5	73.67	74.35	419847	65.8239	up	up	correct
BMY.US	Bristol	20190219	51.68	52.02	51.255	51.36	9732723	47.0554	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20190219	6.36	6.7	6.3507	6.69	409199	6.69	up	up	correct
BNS.US	The Bank of Nova Scotia	20190219	56.29	56.745	56.09	56.65	1015840	48.9866	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190219	12.74	12.74	12.69	12.72	7784	11.2187	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20190219	10.45	10.48	10.42	10.44	241921	8.7155	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190219	27.62	28.59	27.39	28.46	977236	28.46	up	up	correct
BOX.US	Box Inc	20190219	24.6	24.79	24.365	24.42	1682528	24.42	down	down	correct
BP.US	BP p.l.c	20190219	41.89	42.49	41.89	42.38	4014449	35.6499	up	up	correct
BPMP.US	BP Midstream Partners LP	20190219	16.19	16.92	16.19	16.9	301229	12.7031	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190219	25.58	26.55	25.5	26.5	289898	22.5933	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20190219	100.02	100.3	99.06	99.83	1130866	94.9317	down	down	correct
BRC.US	Brady Corporation	20190219	46.6	46.77	46.39	46.76	360232	44.5516	up	up	correct
BRFS.US	BRF S.A	20190219	6.03	6.07	6.01	6.02	2237183	6.02	down	down	correct
BRK.US	B	20190219	205.1	206.32	204.68	205.69	3204178	205.69	up	up	correct
BRO.US	Brown & Brown Inc	20190219	28.98	29.27	28.91	29.12	1381946	28.478	up	up	correct
BRSP.US	Brightspire Capital Inc	20190219	17.37	17.51	17.22	17.3	281700	14.4589	down	down	correct
BRT.US	BRT Apartments Corp	20190219	13.22	13.45	13.1384	13.24	34307	11.0026	up	up	correct
BRW.US	Voya Prime Rate Trust	20190219	4.71	4.73	4.71	4.73	286793	4.2277	up	up	correct
BRX.US	Brixmor Property Group Inc	20190219	17.92	18.06	17.7	17.79	3841700	15.491	down	down	correct
BSA.US	BrightSphere Investment Group plc	20190219	22.57	22.7699	22.53	22.55	9485	19.4377	down	down	correct
BSAC.US	Banco Santander	20190219	31.5	31.81	31.33	31.56	220662	27.7181	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190219	12.786	13.0682	12.786	12.9222	501937	10.9975	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190219	13.78	13.89	13.76	13.77	813072	12.9054	down	down	correct
BSM.US	Black Stone Minerals L.P	20190219	17.77	18	17.77	17.97	119672	14.189	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190219	6.85	6.91	6.785	6.85	1044687	6.3024
BST.US	BlackRock Science and Technology Trust	20190219	32.54	32.54	32.08	32.08	79297	25.7191	down	down	correct
BTA.US	BlackRock Long	20190219	11.45	11.45	11.35	11.4	28867	9.9357	down	down	correct
BTCM.US	BIT Mining Limited	20190219	12	14.162	12	13.69	168443	13.69	up	up	correct
BTI.US	British American Tobacco p.l.c	20190219	36.48	36.77	36.33	36.65	1729436	29.2691	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190219	34.99	35.2507	34.82	35.03	39915	28.5575	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190219	21.82	21.88	21.82	21.84	46174	20.0229	up	up	correct
BTU.US	Peabody Energy Corporation	20190219	30.87	31.46	30.87	31.11	727236	28.6025	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190219	12.05	12.13	12.04	12.11	191658	9.972	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190219	20.52	20.63	20.48	20.59	20206	17.1998	up	up	correct
BUR.US	Burford Capital Limited	20190219	21.9173	21.9173	21.4	21.4	5409	21.057	down	down	correct
BURL.US	Burlington Stores Inc	20190219	162.62	163.73	160.83	162.99	767000	162.99	up	up	correct
BV.US	BrightView Holdings Inc	20190219	14.14	14.51	13.75	13.76	341600	13.76	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190219	30.75	32	30.75	31.85	63200	31.4479	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190219	16.61	16.76	16.42	16.57	2025988	16.4799	down	up	incorrect
BWA.US	BorgWarner Inc	20190219	41.73	42.25	41.33	41.79	1714790	39.6675	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190219	10.97	11.09	10.97	11.04	51493	9.0569	up	up	correct
BWXT.US	BWX Technologies Inc	20190219	51.33	51.84	51.09	51.54	541900	49.4543	up	up	correct
BX.US	The Blackstone Group Inc	20190219	33.35	33.5	32.39	33.5	4395320	30.3672	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20190219	32.14	34.39	32.1	33.78	147968	33.78	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190219	33.58	33.97	33.52	33.81	998433	26.7919	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20190219	13.09	13.12	13.05	13.12	193993	10.9779	up	up	correct
BXP.US	Boston Properties Inc	20190219	133.54	134.92	133.24	134.61	408212	121.8083	up	up	correct
BY.US	Byline Bancorp Inc	20190219	19.86	20.26	19.85	20.24	72443	19.7488	up	up	correct
BYD.US	Boyd Gaming Corporation	20190219	27.77	28.29	27.62	28.1	818594	27.8247	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190219	13.29	13.3	13.2242	13.3	29178	11.7471	up	up	correct
BZH.US	Beazer Homes USA Inc	20190219	12.8	13.25	12.8	13.19	379872	13.19	up	up	correct
C.US	PN	20190219	26.48	26.5	26.45	26.5	113941	26.5	up	up	correct
CAAP.US	Corporación América Airports S.A	20190219	7.82	7.9595	7.66	7.74	111119	7.74	down	down	correct
CABO.US	Cable One Inc	20190219	932.94	945.39	929.35	932.04	21384	917.6403	down	down	correct
CACI.US	CACI International Inc	20190219	179.24	181.61	179.24	180.13	149839	180.13	up	up	correct
CAE.US	CAE Inc	20190219	21	21.1	20.93	20.95	166790	20.6043	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190219	20.57	21.08	20.57	21.08	190714	17.2271	up	up	correct
CAG.US	Conagra Brands Inc	20190219	24.38	24.47	23.86	24.01	6907958	22.1186	down	down	correct
CAH.US	Cardinal Health Inc	20190219	55.31	56.88	55.13	56.79	2795691	51.1321	up	up	correct
CAI.US	PB	20190219	25.2619	25.518	25.2619	25.4899	3400	20.3798	up	up	correct
CAJ.US	Canon Inc	20190219	29.03	29.19	28.979	29.1	356694	26.1365	up	up	correct
CAL.US	Caleres Inc	20190219	29.56	29.9	29.12	29.83	425134	28.0854	up	up	correct
CALX.US	Calix Inc	20190219	8.35	8.46	8.225	8.27	422300	8.27	down	down	correct
CANG.US	Cango Inc	20190219	7.9	8.5	7.861	8.5	4705	7.0214	up	up	correct
CAPL.US	CrossAmerica Partners LP	20190219	17.1	17.4757	17.07	17.22	261550	12.4249	up	up	correct
CARS.US	Cars.com Inc	20190219	25.31	25.37	24.7	24.99	897379	24.99	down	down	correct
CAT.US	Caterpillar Inc	20190219	135.35	136.98	135	135.8	3881321	127.0775	up	up	correct
CATO.US	The Cato Corporation	20190219	15.23	15.35	15.01	15.16	355342	13.1935	down	down	correct
CB.US	Chubb Limited	20190219	132.99	134.07	132.41	133.76	1070626	125.5803	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190219	25.97	26.46	25.95	26.25	455832	24.3584	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190219	8.943	9.04	8.904	8.92	60075	7.2854	down	down	correct
CBL.US	PE	20190219	12.45	12.78	12.42	12.67	23493	12.67	up	up	correct
CBRE.US	CBRE Group Inc	20190219	49.78	50.295	49.76	50.13	2401076	50.13	up	up	correct
CBT.US	Cabot Corporation	20190219	46.21	47.3355	46.01	46.91	398428	42.7762	up	up	correct
CBU.US	Community Bank System Inc	20190219	63	64.07	62.64	63.79	165916	59.1186	up	up	correct
CBZ.US	CBIZ Inc	20190219	20.76	21.46	20.76	21.36	383454	21.36	up	up	correct
CC.US	The Chemours Company	20190219	37.28	37.78	36.07	37.6	2881959	32.5406	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190219	120.23	120.56	119.61	120.15	1602621	109.2593	down	down	correct
CCJ.US	Cameco Corporation	20190219	12.27	12.27	11.84	11.85	3007303	11.6721	down	down	correct
CCK.US	Crown Holdings Inc	20190219	53.42	53.98	53.08	53.76	1101701	53.3457	up	up	correct
CCL.US	Carnival Corporation & plc	20190219	57.32	58.57	57.225	58.3	3807503	55.3382	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190219	2.98	3.014	2.98	3.01	794	3.01	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190219	5.2	5.37	5.17	5.21	93335	5.21	up	up	correct
CCS.US	Century Communities Inc	20190219	23.64	23.97	23.32	23.84	240865	23.6965	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190219	28.05	28.15	27.88	28.1	130266	22.9815	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20190219	45.76	46.77	45.42	46.59	311431	46.59	up	up	correct
CDE.US	Coeur Mining Inc	20190219	5.26	5.55	5.22	5.51	4302724	5.51	up	up	correct
CDR.US	PC	20190219	19.6599	20.2	19.6599	20.18	9872	16.3555	up	up	correct
CE.US	Celanese Corporation	20190219	99.25	101.44	98.34	100.95	1019200	95.0569	up	down	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20190219	31.2	31.2	30.74	31.18	7747	30.6412	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20190219	23.99	23.99	23.7	23.85	6166	21.8446	down	down	correct
CEIX.US	CONSOL Energy Inc	20190219	36.02	36.7	35.97	36.44	211723	36.44	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190219	7.6083	7.7	7.45	7.465	13694	6.5099	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190219	60.95	62.45	60.95	62.4	56940	47.8294	up	down	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190219	8.22	8.45	8.22	8.42	342714	56.091	up	up	correct
CEPU.US	Central Puerto S.A	20190219	10.74	10.83	10.2497	10.47	287511	10.2089	down	up	incorrect
CEQP.US	P	20190219	9.25	9.25	9.25	9.25	0	6.9569
CF.US	CF Industries Holdings Inc	20190219	41.46	42.255	41.125	42.01	3184360	38.7178	up	up	correct
CFX.US	Colfax Corporation	20190219	26.33	27.07	26.26	26.89	1214547	26.89	up	up	correct
CFXA.US	Colfax Corporation	20190219	122.19	122.82	121.9	121.9	25800	108.9738	down	down	correct
CGA.US	China Green Agriculture Inc	20190219	0.5401	0.5775	0.5201	0.5353	218287	6.4236	down	down	correct
CGAU.US	Centerra Gold Inc	20190219	5.19	5.41	5.19	5.26	62700	5.0638	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190219	34.65	35.02	34.21	34.89	145485	31.0134	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190219	64.4	65.12	64.19	64.96	1608858	62.8641	up	up	correct
CHE.US	Chemed Corporation	20190219	312.08	315.63	310.28	314.92	165888	312.0763	up	up	correct
CHGG.US	Chegg Inc	20190219	37.76	38.57	37.76	37.96	1865498	37.96	up	up	correct
CHH.US	Choice Hotels International Inc	20190219	80.15	80.525	78.61	79.05	753956	77.7059	down	down	correct
CHK.US	PD	20190219	53.12	53.46	53.12	53.4091	3571	43.9892	up	up	correct
CHMI.US	PB	20190219	24.97	25.07	24.9593	25.02	41958	19.7747	up	up	correct
CHN.US	The China Fund Inc	20190219	18.66	18.89	18.66	18.8	78611	10.8342	up	up	correct
CHRA.US	Charah Solutions Inc	20190219	6.9599	6.99	6.695	6.86	51796	6.86	down	down	correct
CHS.US	Chico's FAS Inc	20190219	5.69	5.825	5.595	5.81	2299903	5.1121	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190219	34.37	34.44	34.3	34.39	50160	30.6641	up	up	correct
CI.US	Cigna Corporation	20190219	197.74	199.13	196.04	198.28	3208170	194.6828	up	up	correct
CIA.US	Citizens Inc	20190219	6.91	7.05	6.91	7.03	78287	7.03	up	down	incorrect
CIB.US	Bancolombia S.A	20190219	45.3	45.62	44.86	45.22	293987	41.7877	down	up	incorrect
CIEN.US	Ciena Corporation	20190219	40.65	42.61	40.65	41.79	4276870	41.79	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190219	2.43	2.43	2.4016	2.42	77338	1.9481	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190219	3.72	3.79	3.72	3.76	2509519	3.1317	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190219	15.6	15.71	15.6	15.65	124134	13.2773	up	up	correct
CIM.US	PD	20190219	25.2	25.3	25.14	25.18	76690	19.1203	down	down	correct
CINR.US	Ciner Resources LP	20190219	25	25.0747	24.8254	24.96	8069	22.0312	down	down	correct
CIO.US	PA	20190219	23.12	23.35	23.1001	23.2743	3290	19.3443	up	down	incorrect
CIR.US	CIRCOR International Inc	20190219	31.21	31.76	31	31.38	90965	31.38	up	up	correct
CIXX.US	CI Financial Corp	20190219	14.38	14.5705	14.38	14.5705	1170	14.058	up	down	incorrect
CL.US	Colgate	20190219	66.44	67	66.12	66.72	4584035	62.5563	up	down	incorrect
CLB.US	Core Laboratories N.V	20190219	67.32	68.77	67.0701	67.79	491206	65.1261	up	up	correct
CLF.US	Cleveland	20190219	11.3	11.31	11.03	11.24	10049220	9.8317	down	down	correct
CLH.US	Clean Harbors Inc	20190219	60.03	60.63	60.03	60.28	384646	60.28	up	up	correct
CLI.US	Mack	20190219	21.02	21.23	21.01	21.11	281967	19.8189	up	down	incorrect
CLPR.US	Clipper Realty Inc	20190219	12.66	12.83	12.57	12.65	30071	11.0056	down	down	correct
CLR.US	Continental Resources Inc	20190219	42.3	45.9	42.25	44.41	8788632	43.7232	up	up	correct
CLS.US	Celestica Inc	20190219	8.95	9.225	8.9348	9.13	645262	9.13	up	up	correct
CLW.US	Clearwater Paper Corporation	20190219	33.68	34.5	33.68	34.1	341305	34.1	up	up	correct
CLX.US	The Clorox Company	20190219	156.26	156.989	155.34	156.01	754628	145.9758	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190219	85.11	85.78	84.785	85.67	249776	74.0382	up	up	correct
CMA.US	Comerica Incorporated	20190219	86	87.77	86	87.44	1950706	75.9634	up	down	incorrect
CMC.US	Commercial Metals Company	20190219	15.86	16.28	15.8408	16.22	1452009	15.2464	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190219	7.16	7.4	7.14	7.3	429039	3.8222	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190219	606.14	609.24	599.02	599.46	489497	599.46	down	down	correct
CMI.US	Cummins Inc	20190219	155.08	155.31	153.46	153.66	1820195	141.6102	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190219	7.9	8.145	7.89	8.12	1448539	6.4596	up	down	incorrect
CMP.US	Compass Minerals International Inc	20190219	54.15	54.76	53.72	54.03	268322	46.9156	down	down	correct
CMRE.US	PE	20190219	24.03	24.33	23.93	24.29	279474	19.0607	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190219	25	25	24.85	25	38760	21.3103
CMSC.US	CMS Energy Corp	20190219	25.44	25.44	25.25	25.29	11374	21.7609	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190219	4.48	4.5	4.48	4.48	63209	3.9157
CNA.US	CNA Financial Corporation	20190219	44.45	45.54	44.45	45.27	453558	36.6869	up	up	correct
CNC.US	Centene Corporation	20190219	64.66	65.05	64.05	64.41	2759865	64.41	down	down	correct
CNF.US	CNFinance Holdings Limited	20190219	6.01	6.01	5.84	5.84	1828	5.84	down	down	correct
CNHI.US	CNH Industrial N.V	20190219	10.47	10.6	10.46	10.56	879642	9.9823	up	up	correct
CNI.US	Canadian National Railway Company	20190219	83.79	85.05	83.31	84.76	721425	79.1358	up	up	correct
CNK.US	Cinemark Holdings Inc	20190219	37.25	37.57	36.7	36.77	1381951	34.9136	down	down	correct
CNMD.US	CONMED Corporation	20190219	73.09	75.965	71.67	74.78	736579	72.9407	up	up	correct
CNNE.US	Cannae Holdings Inc	20190219	21.52	22.06	21.52	22.05	173679	22.05	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20190219	30.93	31.235	30.88	31.21	4638035	28.2397	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190219	27.55	28.19	27.48	28.12	2415324	22.3989	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190219	7.5	7.5	6.67	7.07	2568793	3.3842	down	up	incorrect
CNS.US	Cohen & Steers Inc	20190219	39.3	40.29	39.24	40.13	122674	35.0236	up	up	correct
CNX.US	CNX Resources Corporation	20190219	10.13	10.4575	10.12	10.32	2556368	10.32	up	up	correct
CO.US	Global Cord Blood Corporation	20190219	6.7	6.77	6.61	6.74	48028	6.74	up	up	correct
COE.US	China Online Education Group	20190219	6.56	6.848	6.56	6.7	8108	6.7	up	down	incorrect
COG.US	Cabot Oil & Gas Corporation	20190219	25.19	25.46	25.1	25.18	4527527	23.8229	down	down	correct
COLD.US	Americold Realty Trust	20190219	28.78	29.23	28.7	28.93	1180514	27.0708	up	up	correct
COO.US	The Cooper Companies Inc	20190219	279.13	283.67	278.88	283.42	308807	283.2987	up	up	correct
COP.US	ConocoPhillips	20190219	69.52	70.01	69.18	69.49	5189816	63.6714	down	up	incorrect
COR.US	CoreSite Realty Corporation	20190219	103	105.41	102.28	104.8	296355	92.9841	up	down	incorrect
CORR.US	PA	20190219	25	25.09	24.9001	24.9782	12585	19.7485	down	down	correct
COTY.US	Coty Inc	20190219	11.03	11.11	10.865	11.04	10020040	10.4517	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190219	202.99	206.81	201.9	206.65	2109955	38.3441	up	up	correct
CPA.US	Copa Holdings S.A	20190219	90.69	92.25	89.93	90.71	324700	87.4936	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190219	9.84	9.84	9.8	9.8	1087	7.7051	down	down	correct
CPB.US	Campbell Soup Company	20190219	34.83	35.3201	34.63	35.01	1893173	32.1251	up	up	correct
CPE.US	Callon Petroleum Company	20190219	7.82	7.84	7.62	7.62	690328	76.2	down	down	correct
CPF.US	Central Pacific Financial Corp	20190219	29.8	30.08	29.59	29.99	281082	26.6565	up	up	correct
CPG.US	Crescent Point Energy Corp	20190219	2.87	3.07	2.87	3.06	2264365	2.9841	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20190219	88.62	91.52	88.62	91.13	75665	86.561	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190219	12.96	13.52	12.96	13.51	462038	11.8895	up	up	correct
CPRI.US	Capri Holdings Limited	20190219	44.3	44.47	43.37	44.03	3273700	44.03	down	down	correct
CPS.US	Cooper	20190219	64.15	65.76	61.63	61.76	397098	61.76	down	down	correct
CPT.US	Camden Property Trust	20190219	98.66	99.06	97.99	98.8	653626	90.178	up	down	incorrect
CR.US	Crane Co	20190219	84.22	85.66	84.1122	84.42	516300	79.2019	up	up	correct
CRD.US	B	20190219	9.92	10.47	9.92	10.43	13086	9.7217	up	up	correct
CRH.US	CRH plc	20190219	30.9	31.21	30.82	31.07	503402	28.6921	up	down	incorrect
CRI.US	Carter's Inc	20190219	89.74	90.05	88.99	89.62	990247	85.997	down	down	correct
CRK.US	Comstock Resources Inc	20190219	6.32	6.8	6.3	6.71	429796	6.71	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20190219	139.91	141.99	139.435	141.13	433494	141.13	up	down	incorrect
CRM.US	salesforce.com inc	20190219	159.66	161.48	159.14	160.61	3883224	160.61	up	up	correct
CRS.US	Carpenter Technology Corporation	20190219	45.21	46.95	45.21	46.5	242588	43.3161	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190219	11.85	12.0707	11.5924	11.6	12306	8.8117	down	up	incorrect
CRY.US	CryoLife Inc	20190219	27.42	28.93	27.42	28.84	316238	28.84	up	up	correct
CS.US	Credit Suisse Group AG	20190219	11.71	11.955	11.675	11.9	2967078	11.2145	up	up	correct
CSAN.US	W	20190219	42.2	43.52	42.11	43.52	1878900	43.131	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190219	121.11	122.71	120.555	121.8	312631	117.4277	up	up	correct
CSLT.US	Castlight Health Inc	20190219	3.32	3.38	3.2	3.21	397475	3.21	down	down	correct
CSR.US	PC	20190219	24.48	24.5804	24.2689	24.5804	12159	21.0322	up	up	correct
CSTM.US	Constellium SE	20190219	9.02	9.29	9.02	9.09	1414175	9.09	up	up	correct
CSU.US	Capital Senior Living Corporation	20190219	6.55	6.6701	6.1851	6.4001	11965	90.1408	down	down	correct
CSV.US	Carriage Services Inc	20190219	19.5	19.6	19.1	19.55	138108	18.8552	up	up	correct
CTA.US	PB	20190219	103.03	103.355	102.6646	102.7433	926	91.6476	down	up	incorrect
CTBB.US	Qwest Corp. NT	20190219	22.41	22.59	22.05	22.05	313735	18.1062	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190219	23.26	23.45	22.96	23.02	131912	18.8634	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190219	11.57	11.7589	8.54	8.75	657435	8.75	down	down	correct
CTLT.US	Catalent Inc	20190219	41.92	42.35	41.62	42.24	539054	42.24	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190219	10.12	10.12	10.12	10.12	390	10.12
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190219	9.57	9.845	9.57	9.8	20960	37.6651	up	up	correct
CTRA.US	Coterra Energy Inc	20190219	25.19	25.46	25.1	25.18	4527500	22.9328	down	up	incorrect
CTS.US	CTS Corporation	20190219	31.25	31.36	30.17	30.33	189495	29.8255	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20190219	9.6	10.05	9.6	9.83	502694	8.4194	up	up	correct
CTZ.US	Qwest Corp. NT	20190219	22.95	23.16	22.66	22.66	53376	20.1441	down	down	correct
CUBE.US	CubeSmart	20190219	31.24	31.28	31.1	31.24	1089468	28.0638
CUBI.US	PF	20190219	25.05	25.1409	25.05	25.1213	1691	20.9385	up	up	correct
CUK.US	Carnival Corporation & plc	20190219	56.5	57.75	56.42	57.51	304879	54.4721	up	up	correct
CULP.US	Culp Inc	20190219	18.93	19.07	18.66	18.68	29077	17.1112	down	down	correct
CURO.US	CURO Group Holdings Corp	20190219	11	11.26	10.93	11.17	307818	10.626	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190219	9.45	9.56	9.44	9.53	980595	34.6357	up	up	correct
CVA.US	Covanta Holding Corporation	20190219	16.49	16.88	16.4	16.59	1279105	14.6011	up	up	correct
CVEO.US	Civeo Corporation	20190219	2.52	2.58	2.445	2.51	248113	30.12	down	down	correct
CVI.US	CVR Energy Inc	20190219	33.6197	33.9126	33.4773	33.778	344284	25.3889	up	up	correct
CVNA.US	Carvana Co	20190219	35.43	37.91	35.43	36.73	1969490	36.73	up	up	correct
CVS.US	CVS Health Corporation	20190219	70.21	70.32	69.28	69.88	13091852	64.3544	down	down	correct
CVX.US	Chevron Corporation	20190219	118.9	119.86	118.46	119.31	4277896	104.1363	up	up	correct
CW.US	Curtiss	20190219	119.96	120.45	119.33	120.08	151984	117.926	up	up	correct
CWEN.US	Clearway Energy Inc	20190219	14.42	14.5	14.02	14.29	1402501	12.4942	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190219	13.76	13.85	13.41	13.85	1086577	12.023	up	up	correct
CWH.US	Camping World Holdings Inc	20190219	15.05	15.53	14.88	15.3	840295	12.9622	up	up	correct
CWK.US	Cushman & Wakefield plc	20190219	17.88	18.3829	17.79	17.95	413296	17.95	up	up	correct
CWT.US	California Water Service Group	20190219	50.75	51.37	50.75	51.17	199105	48.9444	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190219	4.93	5	4.89	4.89	3700374	4.767	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190219	5	5.01	4.93	4.96	87971	4.3247	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20190219	9.35	9.43	9.35	9.4	23953	8.1944	up	up	correct
CXP.US	Columbia Property Trust Inc	20190219	22.86	23.21	22.8	23.09	1088289	17.8791	up	up	correct
CXW.US	CoreCivic Inc	20190219	20.31	20.55	20.19	20.47	534566	17.933	up	down	incorrect
CYD.US	China Yuchai International Limited	20190219	15.88	16.29	15.83	16.14	38748	13.1212	up	down	incorrect
CYH.US	Community Health Systems Inc	20190219	3.96	4.08	3.93	3.98	791864	3.98	up	up	correct
CZZ.US	Cosan Limited	20190219	11.35	11.79	11.23	11.73	1589086	11.0065	up	up	correct
D.US	Dominion Energy Inc	20190219	73.27	73.675	73.01	73.54	6080955	65.0231	up	up	correct
DAC.US	Danaos Corporation	20190219	0.88	0.88	0.8305	0.85	2306	11.6408	down	down	correct
DAL.US	Delta Air Lines Inc	20190219	51	52.22	51	51.82	7904847	50.105	up	up	correct
DAN.US	Dana Incorporated	20190219	19.33	20.225	19.22	20.05	3950990	19.1163	up	down	incorrect
DAR.US	Darling Ingredients Inc	20190219	21.44	21.65	21.36	21.63	724722	21.63	up	up	correct
DAVA.US	Endava plc	20190219	23.57	24.06	23.51	23.99	11452	23.99	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190219	8.51	8.62	8.48	8.61	4877012	8.4632	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20190219	8.06	8.52	8.01	8.51	4360834	8.51	up	up	correct
DBI.US	Designer Brands Inc	20190219	27.37	27.75	26.97	27.57	537343	25.6817	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190219	19.71	19.76	19.57	19.62	47501	15.8536	down	down	correct
DBRG.US	PJ	20190219	21.09	21.8974	21.0749	21.7452	24230	17.7972	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190219	8.5501	8.65	8.51	8.6	31245	7.0364	up	down	incorrect
DCI.US	Donaldson Company Inc	20190219	50.19	51.18	50.19	50.82	466408	48.6861	up	up	correct
DCM.US	NTT DOCOMO INC	20190219	9230	9320	9100	9160	948110	9160	down	down	correct
DCO.US	Ducommun Incorporated	20190219	42.33	42.8	42.09	42.38	22240	42.38	up	up	correct
DCP.US	PC	20190219	24.7	24.7	24.685	24.69	10832	18.8451	down	up	incorrect
DD.US	DuPont de Nemours Inc	20190219	53.68	55.03	53.68	54.59	7131078	73.8406	up	up	correct
DDD.US	3D Systems Corporation	20190219	13.7	13.96	13.63	13.82	1343946	13.82	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190219	13.27	13.27	12.65	12.82	188439	9.9536	down	up	incorrect
DDS.US	Dillard's Inc	20190219	67.21	67.93	65.65	67.16	301793	65.2957	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190219	26.5	26.69	26.44	26.58	6417	21.5881	up	up	correct
DE.US	Deere & Company	20190219	156.88	158.8	156.06	157.26	2971747	150.5874	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20190219	18.08	18.08	17.885	18.02	319110	15.5809	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190219	146.22	146.56	145.11	145.61	527863	145.61	down	down	correct
DEI.US	Douglas Emmett Inc	20190219	38.6	38.9	38.5	38.85	660288	35.4898	up	up	correct
DELL.US	Dell Technologies Inc	20190219	55.09	55.4793	54.55	55.04	1257524	27.8966	down	down	correct
DEO.US	Diageo plc	20190219	157.92	157.94	157.06	157.29	419345	146.7329	down	down	correct
DESP.US	Despegar.com Corp	20190219	17.45	18.22	17.45	17.94	724141	17.94	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190219	9.59	9.62	9.57	9.58	86561	7.6707	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190219	16.37	16.92	16.37	16.91	106861	16.91	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190219	23.06	23.2853	23.06	23.17	48638	18.9244	up	up	correct
DFS.US	Discover Financial Services	20190219	71	71.82	70.66	71.59	1948918	66.7873	up	up	correct
DG.US	Dollar General Corporation	20190219	29.9325	29.975	29.6075	29.7875	3067535	116.5039	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190219	87.81	89.5	87.27	88.05	2597851	83.2056	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20190219	2.96	2.99	2.96	2.98	191927	2.3293	up	up	correct
DHI.US	D.R. Horton Inc	20190219	40	40.86	39.7901	40.43	5214483	39.2152	up	up	correct
DHT.US	DHT Holdings Inc	20190219	4.2	4.33	4.19	4.2	1010271	3.1903
DHX.US	DHI Group Inc	20190219	2.35	2.54	2.35	2.53	445534	2.53	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190219	18.24	18.27	18.15	18.26	58985	15.1841	up	up	correct
DIN.US	Dine Brands Global Inc	20190219	87.3	88.03	85.9025	87.5	389416	80.4192	up	up	correct
DIS.US	The Walt Disney Company	20190219	112.91	113.77	112.83	113.51	8169630	112.1395	up	down	incorrect
DK.US	Delek US Holdings Inc	20190219	34.8	35.2713	34.35	34.86	1484961	32.0543	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20190219	29.7	30.4	29.699	30.39	69081	22.5073	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190219	37.34	38.23	37.25	37.88	1847677	33.5862	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20190219	64.33	65.81	64.33	65.09	824400	63.0409	up	up	correct
DLNG.US	PB	20190219	20.25	20.5027	20.02	20.3	36240	15.1271	up	up	correct
DLX.US	Deluxe Corporation	20190219	49.44	49.9	48.95	49.36	322184	44.9192	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190219	12.7	12.73	12.67	12.73	46749	11.1946	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190219	20.71	20.78	20.51	20.56	55950	15.7095	down	up	incorrect
DNOW.US	NOW Inc	20190219	15	15.45	14.86	15.3	1014396	15.3	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190219	11.22	11.3	11.22	11.26	401176	9.2329	up	up	correct
DOC.US	Physicians Realty Trust	20190219	18.66	18.82	18.57	18.78	1641345	16.236	up	down	incorrect
DOOR.US	Masonite International Corporation	20190219	56.55	58.41	56	57.41	168419	57.41	up	up	correct
DOV.US	Dover Corporation	20190219	90.77	91.95	90.56	91.42	1022307	86.8324	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190219	14.18	14.35	14.18	14.32	105646	10.5494	up	up	correct
DPZ.US	Domino's Pizza Inc	20190219	280.09	281.64	275.7	279.23	930568	271.9311	down	down	correct
DQ.US	Daqo New Energy Corp	20190219	31.8	34.5	31.62	33.82	2723360	6.764	up	down	incorrect
DRD.US	DRDGOLD Limited	20190219	2.19	2.3395	2.19	2.2899	124507	1.9873	up	up	correct
DRE.US	Duke Realty Corporation	20190219	29.78	29.97	29.6813	29.88	1411965	27.9138	up	up	correct
DRI.US	Darden Restaurants Inc	20190219	112.12	112.12	111.31	111.34	737386	105.3393	down	down	correct
DRQ.US	Dril	20190219	38.74	39.44	38.44	38.84	423840	38.84	up	up	correct
DS.US	PD	20190219	25.04	25.09	24.9181	25.09	6941	21.6066	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20190219	19.75	19.77	19.66	19.68	415393	14.8053	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190219	7.44	7.5199	7.44	7.48	120387	6.5388	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190219	10.6	10.64	10.5929	10.63	159040	8.5865	up	up	correct
DSX.US	PB	20190219	23.05	23.75	23.05	23.75	22247	18.9086	up	up	correct
DTE.US	DTE Energy Company	20190219	119.79	120.57	119.19	120.51	998122	93.489	up	up	correct
DTF.US	DTF Tax	20190219	13.13	13.13	13.05	13.09	36918	11.9474	down	down	correct
DTLA.US	P	20190219	21.6473	21.6473	21.3784	21.49	2581	21.49	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190219	24.48	24.615	24.48	24.6	89737	21.4445	up	up	correct
DTY.US	DTE Energy Company	20190219	26.6	26.6	26.4515	26.6	35681	22.4284
DUKB.US	Duke Energy Corp	20190219	25.1	25.16	25	25.15	88717	21.5081	up	down	incorrect
DVA.US	DaVita Inc	20190219	59.04	59.68	58.11	59.14	1722104	59.14	up	up	correct
DVD.US	Dover Motorsports Inc	20190219	2.01	2.0467	2.01	2.04	6974	1.7956	up	up	correct
DVN.US	Devon Energy Corporation	20190219	28.09	28.57	28.09	28.31	8169081	25.1981	up	down	incorrect
DXC.US	DXC Technology Company	20190219	65.21	66.15	64.812	65.83	3044670	63.2794	up	up	correct
DY.US	Dycom Industries Inc	20190219	62.43	63.11	61.1	62.88	411471	62.88	up	down	incorrect
E.US	Eni S.p.A	20190219	34.21	34.76	34.21	34.7	270356	28.6351	up	down	incorrect
EAF.US	GrafTech International Ltd	20190219	14.16	14.39	13.82	14.31	994900	13.6799	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190219	24.44	24.45	24.3965	24.45	3548	22.7621	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20190219	11.26	11.35	11.1703	11.34	128155	8.2621	up	up	correct
EAT.US	Brinker International Inc	20190219	45.47	46.11	45.02	45.1	1081898	43.0006	down	up	incorrect
EB.US	Eventbrite Inc	20190219	30.85	31.5	30.4	30.55	113714	30.55	down	down	correct
EBF.US	Ennis Inc	20190219	21.19	21.23	20.93	21.23	139259	18.6528	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190219	9.47	9.79	9.44	9.58	695452	8.3315	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190219	66.05	66.71	64.82	65.65	268810	65.65	down	up	incorrect
EC.US	Ecopetrol S.A	20190219	19.31	19.64	19.31	19.51	773252	15.7741	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190219	16.25	16.52	16.25	16.47	160566	11.4551	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190219	26.2292	26.3499	25.9287	26.0081	4427	20.9552	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190219	24.67	24.68	24.65	24.68	895	20.169	up	down	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190219	25.5	25.5	25.3464	25.3464	933	22.1202	down	down	correct
ECL.US	Ecolab Inc	20190219	165	168.32	163.5	167.31	2009831	162.6875	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190219	12.93	13.83	12.77	13.56	150310	13.56	up	up	correct
ECVT.US	Ecovyst Inc	20190219	15.98	16.6	15.98	16.56	68648	11.7667	up	up	correct
ED.US	Consolidated Edison Inc	20190219	78.41	79.105	78.32	78.87	2258866	71.0337	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190219	6.7	6.76	6.6959	6.75	213659	5.3865	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190219	13.28	13.3964	13.2	13.31	169487	9.3674	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190219	12.85	12.99	12.79	12.89	54607	9.3629	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190219	28.64	28.87	26.601	26.95	81630	26.95	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190219	77.13	77.59	75.74	76.82	8556640	7.682	down	down	correct
EEA.US	The European Equity Fund Inc	20190219	8.37	8.5125	8.37	8.5	6110	7.8131	up	up	correct
EEX.US	Emerald Holding Inc	20190219	13.14	13.14	12.69	12.77	198404	12.3962	down	down	correct
EFL.US	Eaton Vance Floating	20190219	9.27	9.28	9.1201	9.23	43649	7.9743	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190219	13.12	13.14	13.08	13.12	91541	10.7516
EFT.US	Eaton Vance Floating	20190219	13.32	13.39	13.32	13.38	129283	11.0603	up	up	correct
EFX.US	Equifax Inc	20190219	108.88	109.7	108.55	109.32	1931999	106.2147	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20190219	13.08	13.1299	13.08	13.1299	6542	11.873	up	up	correct
EGHT.US	8x8 Inc	20190219	19.83	20.29	19.79	20.06	1650511	20.06	up	up	correct
EGO.US	Eldorado Gold Corporation	20190219	4.23	4.515	4.23	4.44	2914010	4.44	up	down	incorrect
EGP.US	EastGroup Properties Inc	20190219	107.37	107.98	107.05	107.14	228199	100.3273	down	up	incorrect
EGY.US	VAALCO Energy Inc	20190219	2.4	2.49	2.4	2.47	296150	2.47	up	down	incorrect
EHC.US	Encompass Health Corporation	20190219	66.84	67.06	65.82	66.34	1020208	63.4125	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190219	9.25	9.29	9.24	9.28	67082	7.3754	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190219	9.63	9.75	9.5907	9.62	90073	8.8085	down	down	correct
EIG.US	Employers Holdings Inc	20190219	45.26	46.19	45.21	45.85	175958	42.4641	up	up	correct
EIX.US	Edison International	20190219	60.67	61.7	60.3633	61.65	2141628	54.912	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190219	154.32	155.85	152.37	155.4	1514507	151.7513	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190219	29.6	29.755	29.16	29.16	6942335	29.16	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190219	24.59	24.59	24.4	24.4	7509	21.6727	down	down	correct
ELF.US	e.l.f. Beauty Inc	20190219	9.35	9.49	8.82	9.41	623302	9.41	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190219	9.36	9.45	9.31	9.33	633348	4.0329	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190219	108.92	109.295	108.49	109.07	773844	51.4548	up	up	correct
ELVT.US	Elevate Credit Inc	20190219	4.67	4.84	4.65	4.81	410603	4.81	up	up	correct
ELY.US	Callaway Golf Company	20190219	16.41	16.86	16.37	16.74	1600069	16.6925	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190219	13.58	13.66	13.56	13.62	104130	10.6594	up	up	correct
EME.US	EMCOR Group Inc	20190219	67.92	68.56	67.7	68.11	223612	67.2864	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190219	14.43	14.6098	14.42	14.5732	68916	11.7379	up	up	correct
EMN.US	Eastman Chemical Company	20190219	81.92	83.47	81.59	82.87	1108653	75.1624	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190219	9.54	9.76	9.54	9.74	49665	37.5922	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190219	24.7	24.7	24.5837	24.62	9717	22.3837	down	down	correct
EMR.US	Emerson Electric Co	20190219	67.99	68.205	67.44	67.89	2479324	63.0267	down	down	correct
ENB.US	Enbridge Inc	20190219	35.71	36.4064	35.67	36.29	3889875	30.1472	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190219	25.37	25.42	25.3	25.33	28495	22.3227	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190219	15.75	15.76	15.3	15.39	803866	11.2761	down	down	correct
ENIA.US	Enel Américas S.A	20190219	10.14	10.25	10.065	10.23	739812	8.9129	up	down	incorrect
ENIC.US	Enel Chile S.A	20190219	5.31	5.58	5.31	5.55	383841	4.623	up	down	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190219	24.4	24.5	24.4	24.475	2466	21.1032	up	up	correct
ENLC.US	EnLink Midstream LLC	20190219	11.12	11.5	11.11	11.39	2704120	8.3057	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190219	26.65	26.9	26.5	26.6243	3201	23.967	down	down	correct
ENR.US	PA	20190219	99.9	100.96	99.39	100.7999	54140	80.4105	up	up	correct
ENS.US	EnerSys	20190219	76.55	77.19	74.81	74.82	440844	72.6674	down	down	correct
ENV.US	Envestnet Inc	20190219	56.7	57.27	56.366	56.89	170090	56.89	up	up	correct
ENVA.US	Enova International Inc	20190219	24.57	25.2	24.53	25.1	262073	25.1	up	down	incorrect
ENZ.US	Enzo Biochem Inc	20190219	3.5	3.66	3.5	3.58	119884	3.58	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190219	5.28	5.29	5.2504	5.26	74840	3.9112	down	down	correct
EOG.US	EOG Resources Inc	20190219	99	100.28	98.405	99.71	2791516	91.6713	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190219	14.27	14.31	14.23	14.31	107536	11.6637	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190219	16.57	16.84	16.55	16.84	163428	13.9386	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190219	21.27	21.8	21.27	21.68	54355	19.3316	up	down	incorrect
EP.US	PC	20190219	45.52	47.5	45.52	46.55	571	46.55	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190219	24.27	24.57	24.16	24.36	232288	24.2242	up	up	correct
EPAM.US	EPAM Systems Inc	20190219	154.44	156.5	154.44	155.76	237796	155.76	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20190219	44.8	45.11	44.48	44.73	578082	43.8495	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190219	28.11	28.66	28.09	28.54	4006931	22.9062	up	down	incorrect
EPR.US	PG	20190219	23.05	23.3	22.96	23.251	16631	19.4563	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190219	16.57	16.9165	16.535	16.58	520433	14.6404	up	up	correct
EQC.US	PD	20190219	26.075	26.18	25.85	26	9222	22.2944	down	down	correct
EQNR.US	Equinor ASA	20190219	22.93	23.11	22.81	23.03	1401475	20.5486	up	up	correct
EQR.US	Equity Residential	20190219	73.07	73.58	73.04	73.53	1393540	66.9266	up	up	correct
EQS.US	Equus Total Return Inc	20190219	1.87	1.93	1.86	1.93	9068	1.93	up	up	correct
EQT.US	EQT Corporation	20190219	18.83	19.54	18.8	18.97	5633792	18.7372	up	up	correct
ERF.US	Enerplus Corporation	20190219	8.47	8.57	8.39	8.47	461981	7.916
ERJ.US	Embraer S.A	20190219	20.52	20.98	20.49	20.66	667570	20.66	up	down	incorrect
ES.US	Eversource Energy	20190219	70.17	70.51	69.81	70.4	1472477	64.8035	up	up	correct
ESE.US	ESCO Technologies Inc	20190219	68.72	69.88	68.72	69.26	114336	68.5423	up	up	correct
ESGC.US	Eros STX Global Corporation	20190219	9.83	10.33	9.81	10.26	200273	10.26	up	up	correct
ESI.US	Element Solutions Inc	20190219	11.02	11.21	10.97	11.06	2367800	10.8942	up	down	incorrect
ESNT.US	Essent Group Ltd	20190219	44.33	45.06	44.02	44.84	541042	43.1691	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190219	15.45	15.63	15.4	15.54	552525	14.5706	up	up	correct
ESS.US	Essex Property Trust Inc	20190219	278.78	280.64	278.17	280.24	242572	257.6295	up	up	correct
ESTC.US	Elastic N.V	20190219	91	91.81	90.4901	91.02	216974	91.02	up	down	incorrect
ESTE.US	Earthstone Energy Inc	20190219	6.69	7.13	6.69	7.1	176586	7.1	up	up	correct
ETB.US	Eaton Vance Tax	20190219	14.99	15.22	14.9201	15.22	69550	12.1423	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190219	19.73	19.98	19.62	19.72	187100	16.4496	down	up	incorrect
ETG.US	Eaton Vance Tax	20190219	15.4	15.58	15.4	15.56	138576	12.5023	up	up	correct
ETI.US	P	20190219	14	14	13.95	13.95	237850	7.6394	down	down	correct
ETJ.US	Eaton Vance Risk	20190219	8.92	9.06	8.91	8.98	409873	7.1896	up	up	correct
ETN.US	Eaton Corporation plc	20190219	78.31	79.02	78.049	78.8	2001054	72.297	up	up	correct
ETO.US	Eaton Vance Tax	20190219	23.15	23.38	23.08	23.28	85682	18.4783	up	up	correct
ETR.US	Entergy Corporation	20190219	89.98	90.125	89.31	90.05	1184770	81.6507	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190219	19.52	20.0706	19.41	19.96	1744820	15.2642	up	down	incorrect
ETV.US	Eaton Vance Tax	20190219	15.06	15.28	15.05	15.26	220265	11.7683	up	up	correct
ETW.US	Eaton Vance Tax	20190219	9.8	9.8598	9.75	9.83	403831	7.8073	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190219	19.93	19.969	19.91	19.92	18226	17.7449	down	down	correct
ETY.US	Eaton Vance Tax	20190219	11.41	11.515	11.4062	11.51	355639	9.1351	up	up	correct
EURN.US	Euronav NV	20190219	7.93	8.07	7.93	8.02	366836	6.585	up	up	correct
EVA.US	Enviva Partners LP	20190219	28.98	29.3	28.8	29	47088	23.8761	up	up	correct
EVC.US	Entravision Communications Corporation	20190219	4.03	4.095	3.85	3.91	389855	3.366	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190219	6.1	6.11	6.09	6.1	117986	5.0765
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190219	12.9255	12.9749	12.9155	12.9455	55476	10.3461	up	up	correct
EVH.US	Evolent Health Inc	20190219	16.73	16.825	14.95	14.99	3033948	14.99	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190219	11.84	11.86	11.76	11.81	157794	10.4431	down	up	incorrect
EVR.US	Evercore Inc	20190219	91.03	92.42	90.01	91.84	360914	84.7536	up	up	correct
EVRG.US	Evergy Inc	20190219	58.97	59.415	58.75	59.29	1020533	53.5406	up	up	correct
EVRI.US	Everi Holdings Inc	20190219	7.67	7.71	7.54	7.62	1246720	7.62	down	up	incorrect
EVT.US	Eaton Vance Tax	20190219	21.82	22.0159	21.82	21.97	176578	17.7139	up	up	correct
EVTC.US	EVERTEC Inc	20190219	28.84	30.7	28.83	30.34	717493	29.8033	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190219	177.8	178.68	176.44	177.03	2175678	59.01	down	down	correct
EXD.US	Eaton Vance Tax	20190219	9.45	9.5	9.4109	9.485	92761	7.7557	up	up	correct
EXG.US	Eaton Vance Tax	20190219	8	8.04	7.98	8.04	905731	6.4645	up	up	correct
EXK.US	Endeavour Silver Corp	20190219	2.33	2.4999	2.31	2.46	1418684	2.46	up	up	correct
EXP.US	Eagle Materials Inc	20190219	76.09	77.68	75.58	76.66	949599	75.8026	up	up	correct
EXPR.US	Express Inc	20190219	5.29	5.39	5.21	5.33	926422	5.33	up	up	correct
EXR.US	Extra Space Storage Inc	20190219	99.64	99.73	98.93	99.11	731103	90.0882	down	down	correct
EXTN.US	Exterran Corporation	20190219	18.12	18.47	17.95	18.29	191600	18.29	up	up	correct
FAF.US	First American Financial Corporation	20190219	50.75	50.99	50.34	50.58	634996	46.0886	down	up	incorrect
FBC.US	Flagstar Bancorp Inc	20190219	32.27	32.61	32.23	32.41	229704	31.8554	up	down	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20190219	47.15	48.32	47.06	48.06	1292568	46.1578	up	down	incorrect
FBK.US	FB Financial Corporation	20190219	35.21	35.79	35.06	35.6	47833	34.553	up	up	correct
FBP.US	First BanCorp	20190219	11.06	11.38	11.06	11.36	2006177	10.6234	up	up	correct
FC.US	Franklin Covey Co	20190219	26.05	26.15	25.705	25.93	33082	25.93	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190219	13.95	14.19	13.94	14.1	572282	12.7173	up	up	correct
FCN.US	FTI Consulting Inc	20190219	69.9	70.47	68.68	69.59	419332	69.59	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190219	27.7	27.9	27.61	27.64	203903	24.3355	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190219	27	27	26	26	700	21.6766	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190219	11.97	11.98	11.96	11.98	31519	9.2876	up	up	correct
FCX.US	Freeport	20190219	12.63	13.26	12.53	13.09	35617648	12.7799	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190219	14.52	14.68	14.52	14.6	59561	11.7673	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190219	32.74	34.35	28.607	29.21	1113690	28.2651	down	down	correct
FDS.US	FactSet Research Systems Inc	20190219	223.47	226.665	223.31	225.84	201951	219.3073	up	down	incorrect
FDX.US	FedEx Corporation	20190219	179.16	181.8	178.93	180.25	1836402	172.8914	up	up	correct
FE.US	FirstEnergy Corp	20190219	39.59	39.655	39.3972	39.6	4519429	35.3828	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190219	2.01	2.04	1.94	1.9634	30570	1.8747	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190219	11.53	11.73	11.53	11.66	202035	8.7924	up	up	correct
FENG.US	Phoenix New Media Limited	20190219	3.4	3.4	3.32	3.38	61562	0.2281	down	down	correct
FERG.US	Ferguson plc	20190219	69.25	69.25	69.25	69.25	0	63.9654
FET.US	Forum Energy Technologies Inc	20190219	6.51	6.775	6.45	6.56	1124010	131.2	up	up	correct
FF.US	FutureFuel Corp	20190219	18.71	19.16	18.68	18.94	169267	11.4105	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190219	14.82	15.03	14.82	14.97	49919	12.0673	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190219	18.72	18.76	18.68	18.75	119344	15.3505	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190219	6.24	6.2794	6.18	6.21	131949	4.699	down	up	incorrect
FHI.US	Federated Hermes Inc	20190219	28.2	28.55	27.43	28.42	579129	24.6749	up	up	correct
FICO.US	Fair Isaac Corporation	20190219	240	244.94	240	244.34	151286	244.34	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190219	15.42	15.7	15.33	15.67	87339	13.0358	up	up	correct
FINV.US	FinVolution Group	20190219	4	4.274	3.98	4.07	1158000	3.5184	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190219	108.9	109.17	107.95	108.71	2224091	105.1427	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190219	8.99	8.99	8.87	8.94	79467	8.2576	down	down	correct
FIX.US	Comfort Systems USA Inc	20190219	50.29	51.09	50.24	51.02	150604	49.7932	up	up	correct
FL.US	Foot Locker Inc	20190219	59.27	60.025	58.74	59.83	1482753	55.6806	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190219	19.15	19.21	19	19.03	41448	15.5883	down	down	correct
FLNG.US	FLEX LNG Ltd	20190219	1.3865	1.39	1.3865	1.39	200	13.9	up	up	correct
FLO.US	Flowers Foods Inc	20190219	20.7	21.04	20.64	20.93	992618	18.8836	up	up	correct
FLOW.US	SPX FLOW Inc	20190219	34.69	35.53	34.5501	35.29	300226	35.1481	up	up	correct
FLR.US	Fluor Corporation	20190219	36.01	37.15	35.87	37	1858118	35.5187	up	up	correct
FLS.US	Flowserve Corporation	20190219	47.46	47.88	47.13	47.23	1667759	44.4798	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190219	223.62	226.24	223.59	226.07	703235	226.07	up	up	correct
FMC.US	FMC Corporation	20190219	84.68	86.6	83.96	86.49	862808	71.2415	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190219	13.18	13.7759	13.18	13.48	33358	11.8538	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190219	38.21	38.45	38.02	38.38	283869	36.3672	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190219	92.52	93.39	91.79	91.9	350276	86.8989	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20190219	13.35	13.3727	13.35	13.36	883	11.5893	up	up	correct
FN.US	Fabrinet	20190219	55.43	55.79	54.91	55.5	419481	55.5	up	up	correct
FNB.US	PE	20190219	28.64	28.9	28.3108	28.89	2442	24.242	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190219	34.82	35.7	34.82	34.98	1238100	34.98	up	up	correct
FNF.US	Fidelity National Financial Inc	20190219	34.56	34.795	34.45	34.66	1236516	31.2444	up	up	correct
FNV.US	Franco	20190219	77	77.84	76.51	76.94	841314	75.0385	down	down	correct
FOE.US	Ferro Corporation	20190219	17.21	17.75	17.21	17.61	538853	17.61	up	up	correct
FOF.US	Cohen & Steers Closed	20190219	12.28	12.5	12.2401	12.42	187536	10.0349	up	up	correct
FOR.US	Forestar Group Inc	20190219	17.55	17.67	17.22	17.25	212895	17.25	down	down	correct
FPAC.US	U	20190219	9.86	9.86	9.81	9.81	1110	8.4908	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190219	21.25	21.3	21.18	21.2	164161	17.4333	down	down	correct
FPH.US	Five Point Holdings LLC	20190219	7.73	8	7.575	7.93	336624	7.93	up	up	correct
FPI.US	Farmland Partners Inc	20190219	5.63	5.7	5.56	5.65	98189	5.2636	up	down	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190219	8.87	9.05	8.8601	9.04	117688	6.9753	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190219	33.83	34.31	33.83	34.17	548612	31.952	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190219	12.73	12.79	12.73	12.77	255742	10.4906	up	down	incorrect
FRO.US	Frontline Ltd	20190219	5.85	5.89	5.75	5.87	233269	4.8088	up	up	correct
FRT.US	PC	20190219	24.06	24.06	23.75	23.785	69014	20.7484	down	down	correct
FSK.US	FS KKR Capital Corp	20190219	6.4	6.48	6.4	6.48	478824	17.8057	up	down	incorrect
FSM.US	Fortuna Silver Mines Inc	20190219	4.08	4.185	4.07	4.12	1099317	4.12	up	up	correct
FSR.US	Fisker Inc	20190219	9.8	9.8	9.8	9.8	212	9.8
FSS.US	Federal Signal Corporation	20190219	22.48	22.74	22.36	22.71	473741	22.014	up	up	correct
FT.US	Franklin Universal Trust	20190219	6.77	6.8	6.75	6.8	64882	5.8141	up	up	correct
FTCH.US	Farfetch Limited	20190219	19.38	19.91	19.02	19.56	745388	19.56	up	down	incorrect
FTI.US	TechnipFMC plc	20190219	22.587	23.1997	22.5291	23.108	3540701	16.4224	up	down	incorrect
FTK.US	Flotek Industries Inc	20190219	2.98	3.14	2.98	3.06	631531	3.06	up	up	correct
FTS.US	Fortis Inc	20190219	35.18	35.19	34.96	35.06	591291	31.7477	down	up	incorrect
FTV.US	Fortive Corporation	20190219	81.17	81.53	80.13	80.48	2222516	66.5687	down	down	correct
FUBO.US	fuboTV Inc	20190219	0.4025	0.42	0.38	0.38	33325	11.4	down	down	correct
FUL.US	H.B. Fuller Company	20190219	48.78	50.42	48.775	50.12	439000	48.3486	up	up	correct
FUN.US	Cedar Fair L.P	20190219	51.04	52.006	51.04	51.53	334885	47.035	up	up	correct
G.US	Genpact Limited	20190219	32.79	33.3	32.79	33.02	1617600	32.2397	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190219	6.03	6.1299	5.96	6.1	576846	4.5888	up	up	correct
GAM.US	PB	20190219	26.46	26.48	26.3	26.47	1005	22.1033	up	up	correct
GATX.US	GATX Corporation	20190219	77.12	78.47	77.12	78.08	248568	72.6673	up	up	correct
GB.US	Global Blue Group Holding AG	20190219	9.86	9.86	9.81	9.81	1110	9.81	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190219	22.5	22.6167	22.4433	22.53	25587	18.8405	up	down	incorrect
GBL.US	GAMCO Investors Inc	20190219	20.79	21.1193	20.63	20.85	21020	18.1023	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190219	42.84	43.38	42.54	43.28	190485	39.0385	up	up	correct
GCI.US	Gannett Co Inc	20190219	13.57	13.755	13.525	13.65	402751	11.2548	up	up	correct
GCO.US	Genesco Inc	20190219	45.66	46.64	45.52	46.46	245248	46.46	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190219	25.6	26.38	25.6	26.25	363032	26.25	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190219	5.13	5.17	5.0995	5.13	53600	4.0108
GD.US	General Dynamics Corporation	20190219	175	175.47	173.72	174.78	902428	162.594	down	down	correct
GDDY.US	GoDaddy Inc	20190219	72.63	73.44	72.54	72.68	1730837	72.68	up	up	correct
GDL.US	The GDL Fund	20190219	9.43	9.45	9.3835	9.42	24016	8.2472	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190219	16.49	16.63	16.4501	16.54	72819	13.5473	up	up	correct
GDOT.US	Green Dot Corporation	20190219	74.14	75.15	73.77	74.8	703838	74.8	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20190219	21.1	21.25	21.1	21.16	152692	17.7934	up	up	correct
GE.US	General Electric Company	20190219	10.027	10.147	9.947	10.127	7946049	76.9537	up	up	correct
GEF.US	Greif Inc	20190219	39.94	40.43	39.865	40	166053	35.311	up	down	incorrect
GEL.US	Genesis Energy L.P	20190219	21.95	22.52	21.61	22.5	593702	17.4476	up	up	correct
GEO.US	The GEO Group Inc	20190219	22.32	22.76	22.25	22.73	500314	17.8638	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190219	5.67	5.88	5.67	5.87	381841	42.3231	up	up	correct
GES.US	Guess' Inc	20190219	20.39	21.03	20.31	20.98	633626	19.5916	up	up	correct
GF.US	The New Germany Fund Inc	20190219	13.73	13.79	13.67	13.79	20872	11.1424	up	down	incorrect
GFF.US	Griffon Corporation	20190219	17.58	17.96	17.47	17.84	185754	17.1088	up	up	correct
GFI.US	Gold Fields Limited	20190219	3.93	4.25	3.93	4.22	11783033	3.9476	up	up	correct
GGB.US	Gerdau S.A	20190219	4.15	4.26	4.15	4.19	8206722	3.6034	up	up	correct
GGG.US	Graco Inc	20190219	46.3	46.63	46.19	46.37	502051	44.8684	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190219	19.67	19.75	19.67	19.67	37478	14.7363
GGT.US	The Gabelli Multimedia Trust Inc	20190219	8.17	8.3	8.17	8.29	78683	6.0553	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190219	11.49	11.63	11.49	11.58	24819	9.9009	up	up	correct
GHC.US	Graham Holdings Company	20190219	664.19	671.575	660.3	668.02	21513	648.0832	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190219	11	11.85	10.81	11.51	105961	11.2578	up	up	correct
GHL.US	Greenhill & Co. Inc	20190219	23.15	23.56	22.995	23.49	224219	22.5398	up	up	correct
GHM.US	Graham Corporation	20190219	22.34	22.851	21.76	22.51	19069	20.8301	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190219	13.86	13.93	13.8502	13.9	53032	10.9228	up	up	correct
GIB.US	CGI Inc	20190219	65.98	66.94	65.8	66.6	153567	66.6	up	up	correct
GIC.US	Global Industrial Company	20190219	25.19	25.33	24.205	24.36	82671	21.1148	down	down	correct
GIL.US	Gildan Activewear Inc	20190219	34.35	34.65	34.24	34.35	831271	33.059
GIM.US	Templeton Global Income Fund	20190219	6.39	6.43	6.38	6.39	363305	5.4361
GIS.US	General Mills Inc	20190219	45	45.92	44.81	45.74	5193203	41.566	up	up	correct
GIX.US	WS	20190219	408.6	422.6	408.6	418.6	25857	415.0029	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190219	23.15	23.15	23.15	23.15	178	21.4846
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190219	20.7424	20.95	20.7424	20.95	2890	19.7535	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190219	20.3848	20.5	20.3848	20.5	1100	19.3859	up	up	correct
GKOS.US	Glaukos Corporation	20190219	69.09	70.41	68.89	69.94	267144	69.94	up	up	correct
GLOB.US	Globant S.A	20190219	70.81	72.86	70.78	71.23	337680	71.23	up	up	correct
GLOG.US	PA	20190219	26.2	26.2	26	26.01	5769	20.4587	down	down	correct
GLOP.US	PC	20190219	24.26	24.3535	24.08	24.08	33433	17.7694	down	down	correct
GLT.US	Glatfelter Corporation	20190219	13.9	14.1	13.87	14.01	244255	12.7064	up	down	incorrect
GLW.US	Corning Incorporated	20190219	34.34	34.46	34.14	34.2	3378303	31.5132	down	down	correct
GM.US	General Motors Company	20190219	38.98	39.68	38.91	39.53	9122200	37.4775	up	up	correct
GME.US	GameStop Corp	20190219	11.46	11.47	11.13	11.2	3305906	10.8325	down	down	correct
GMED.US	Globus Medical Inc	20190219	47.61	48.065	47.2464	47.62	332382	47.62	up	down	incorrect
GMRE.US	PA	20190219	24.85	25.0099	24.54	24.8993	20730	20.4298	up	up	correct
GMS.US	GMS Inc	20190219	20.11	20.63	19.84	20.63	386184	20.63	up	down	incorrect
GNE.US	PA	20190219	8.01	8.0698	8.01	8.06	3285	6.5909	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190219	8.29	8.47	7.95	8.02	195907	7.2357	down	down	correct
GNRC.US	Generac Holdings Inc	20190219	52.54	52.94	51.51	52.74	569523	52.74	up	down	incorrect
GNT.US	PA	20190219	23.44	23.7499	23.44	23.7	4509	20.8377	up	down	incorrect
GNW.US	Genworth Financial Inc	20190219	4.54	4.56	4.51	4.54	2647458	4.54
GOF.US	Guggenheim Strategic Opportunities Fund	20190219	20.1	20.1	19.77	19.86	209358	14.7347	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190219	15.27	15.43	15.09	15.09	467185	15.084	down	down	correct
GOLD.US	Barrick Gold Corporation	20190219	13.09	13.69	13.03	13.55	22808949	12.7759	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20190219	23.62	23.67	23.49	23.55	91899	22.3076	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20190219	50.11	54.18	49.71	54.15	4703063	54.15	up	up	correct
GPC.US	Genuine Parts Company	20190219	107.7	109.79	107.32	109.18	1482426	99.669	up	up	correct
GPI.US	Group 1 Automotive Inc	20190219	61.43	62.26	60.86	61.56	153662	59.8631	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190219	24.66	24.66	24.42	24.42	39189	21.4044	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190219	12.6	12.75	12.54	12.67	2187562	11.9498	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190219	7.9	7.96	7.89	7.95	164011	6.3596	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190219	19	19.075	18.96	19	439393	15.2739
GPN.US	Global Payments Inc	20190219	122.41	124.65	122.41	124.37	1102330	123.0063	up	down	incorrect
GPRK.US	GeoPark Limited	20190219	19.1335	19.492	18.9143	19.2928	180799	18.8525	up	up	correct
GPS.US	The Gap Inc	20190219	25.07	25.27	24.85	25.19	2995519	23.5527	up	down	incorrect
GPX.US	GP Strategies Corporation	20190219	16.38	16.75	16.38	16.67	25053	16.67	up	up	correct
GRC.US	The Gorman	20190219	34.26	34.76	34.0301	34.5	34413	32.8892	up	up	correct
GRP.US	UN	20190219	46.51	47.21	46.47	46.78	38298	40.2567	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20190219	10.43	10.474	10.42	10.44	48896	8.9348	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190219	196.66	199.06	195.61	198.67	2558186	186.7998	up	down	incorrect
GSBD.US	Goldman Sachs BDC Inc	20190219	20.57	20.85	20.57	20.84	56873	15.7944	up	up	correct
GSK.US	GlaxoSmithKline plc	20190219	41.22	41.43	41.22	41.29	2676334	35.3305	up	up	correct
GSL.US	PB	20190219	20.6	20.99	20.4998	20.8132	2889	15.6132	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20190219	15.74	16.3	15.68	16.09	542708	16.09	up	up	correct
GTLS.US	Chart Industries Inc	20190219	87.47	88.77	84.49	84.62	622124	84.62	down	down	correct
GTN.US	Gray Television Inc	20190219	17.72	17.91	17.59	17.64	636801	17.3774	down	down	correct
GTNA.US	Gray Television Inc	20190219	16.68	16.68	16.68	16.68	112	16.6083
GTS.US	Triple	20190219	20.55	20.645	20.21	20.37	82222	20.37	down	down	correct
GTY.US	Getty Realty Corp	20190219	33.45	33.95	33.38	33.9	135158	29.0904	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20190219	6.57	6.6	6.51	6.57	130613	5.3138
GVA.US	Granite Construction Incorporated	20190219	45.04	45.53	44.29	45.33	428321	42.974	up	down	incorrect
GWB.US	Great Western Bancorp Inc	20190219	35.89	36.68	35.83	36.49	289086	34.5451	up	down	incorrect
GWRE.US	Guidewire Software Inc	20190219	92.69	93.665	92.54	92.71	626180	92.71	up	up	correct
GWW.US	W.W. Grainger Inc	20190219	315.62	316.89	314.15	314.65	293045	299.9073	down	down	correct
GYC.US	Cabco Series 2004	20190219	21.1	21.14	20.96	20.96	143335	19.3642	down	down	correct
H.US	Hyatt Hotels Corporation	20190219	72.31	74.3	71.74	74.08	1299700	73.1584	up	up	correct
HAE.US	Haemonetics Corporation	20190219	87.84	88.93	87.57	87.86	589844	87.86	up	up	correct
HAL.US	Halliburton Company	20190219	31.55	32.07	31.5	31.7	5434277	29.8463	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190219	23.41	23.53	23.32	23.45	293825	20.9068	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190219	24.77	24.84	23.99	24.5	28549	22.9314	down	down	correct
HBI.US	Hanesbrands Inc	20190219	18.75	18.93	18.53	18.79	4437945	16.8251	up	up	correct
HBM.US	Hudbay Minerals Inc	20190219	6.03	6.4	6	6.35	1196807	6.2822	up	up	correct
HCA.US	HCA Healthcare Inc	20190219	143.81	145.23	143.01	143.59	1418847	139.8236	down	down	correct
HCC.US	Warrior Met Coal Inc	20190219	28.16	28.6	27.84	28.16	525905	23.6384
HCFT.US	Hunt Companies Finance Trust Inc	20190219	917.5	917.5	917.5	917.5	0	916.5413
HCHC.US	HC2 Holdings Inc	20190219	3.32	3.39	3.26	3.34	159265	3.34	up	up	correct
HCI.US	HCI Group Inc	20190219	47.49	49.12	47.49	48.87	91944	45.1022	up	up	correct
HCXY.US	Hercules Capital Inc	20190219	24.65	24.71	24.52	24.71	9954	20.9217	up	up	correct
HD.US	The Home Depot Inc	20190219	191.71	193.19	191.28	192.33	3828464	179.172	up	up	correct
HDB.US	HDFC Bank Limited	20190219	99.24	99.47	98.06	98.34	1041570	48.473	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190219	37.54	37.885	37.42	37.7	551793	34.1953	up	up	correct
HEI.US	HEICO Corporation	20190219	92.1	92.76	91.67	92.49	183309	92.191	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20190219	29.5	29.85	28.83	28.93	223283	22.2875	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190219	14.81	14.81	14.6301	14.72	48933	11.4001	down	down	correct
HES.US	Hess Corporation	20190219	57.01	57.73	56.55	57.59	2919033	54.6394	up	down	incorrect
HESM.US	Hess Midstream LP	20190219	22.22	23	22.02	22.87	157135	18.1727	up	up	correct
HFC.US	HollyFrontier Corporation	20190219	57.74	57.94	57.06	57.58	1763701	52.8745	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190219	15.05	15.05	15.05	15.05	100	10.5283
HGV.US	Hilton Grand Vacations Inc	20190219	31.54	31.93	31.37	31.82	721800	31.82	up	up	correct
HHC.US	The Howard Hughes Corporation	20190219	114.12	114.94	114.0101	114.44	111266	114.44	up	up	correct
HI.US	Hillenbrand Inc	20190219	45.02	45.24	44.5	45.06	265872	41.8071	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190219	48.64	49.18	48.42	49.12	2456957	45.6053	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190219	218.64	219.21	216.2701	218	334407	204.742	down	down	correct
HIL.US	Hill International Inc	20190219	3.2	3.32	3.2	3.28	78781	3.28	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190219	4.77	4.79	4.77	4.79	144559	3.8694	up	down	incorrect
HIW.US	Highwoods Properties Inc	20190219	46.88	47.32	46.79	47.19	412175	41.5695	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190219	6.36	6.37	6.34	6.34	203507	4.9477	down	down	correct
HL.US	PB	20190219	56.9498	57.49	56.9498	57.49	251	48.1584	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20190219	56.75	57.78	56.21	57.44	2104127	57.44	up	up	correct
HLI.US	Houlihan Lokey Inc	20190219	45.35	46.07	45.1132	45.82	138672	42.8149	up	up	correct
HLIO.US	Helios Technologies Inc.	20190219	36.87	37.84	36.6021	37.46	105715	36.6899	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190219	81.13	82.18	80.93	81.39	3863753	80.7375	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190219	6.94	7.47	6.6	6.83	2123301	6.83	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190219	27.23	27.63	27.22	27.56	857291	25.2912	up	up	correct
HMLP.US	PA	20190219	25.0769	25.1513	25.05	25.1	13616	19.6735	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190219	39.04	39.705	39.03	39.63	122592	36.2214	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190219	2.01	2.12	2	2.07	5405009	2.0234	up	up	correct
HNGR.US	Hanger Inc	20190219	20.57	20.77	20.29	20.6	121093	20.6	up	up	correct
HNI.US	HNI Corporation	20190219	40.75	41.52	40.75	41.45	196233	37.3443	up	up	correct
HNP.US	Huaneng Power International Inc	20190219	25.37	25.64	25.36	25.64	12944	22.0552	up	down	incorrect
HOG.US	Harley	20190219	37.22	37.23	36.8499	37.11	1470533	34.5302	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20190219	19.78	20.1	19.68	19.98	625796	18.6146	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190219	0.65	0.677	0.6352	0.67	29521	16.75	up	up	correct
HP.US	Helmerich & Payne Inc	20190219	56.91	58.435	56.91	58.05	1237774	48.8731	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190219	16.03	16.13	15.98	16.09	8588891	14.4726	up	down	incorrect
HPF.US	John Hancock Preferred Income Fund II	20190219	21.15	21.18	21.1	21.18	29765	17.1945	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20190219	21.16	21.42	21.16	21.365	44943	17.4529	up	up	correct
HPQ.US	HP Inc	20190219	23.24	23.39	23.175	23.25	7177139	21.1125	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190219	18.12	18.29	18.11	18.23	80585	14.7642	up	up	correct
HQH.US	Tekla Healthcare Investors	20190219	21.09	21.39	20.97	21.01	121706	16.2719	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190219	17.73	17.82	17.59	17.62	87925	13.6899	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190219	32.75	32.98	32.57	32.8	628407	29.2079	up	up	correct
HRB.US	H&R Block Inc	20190219	24.13	24.235	23.99	24.21	3268588	20.8219	up	up	correct
HRC.US	Hill	20190219	104.38	104.7378	103.935	104.18	327808	101.7526	down	up	incorrect
HRI.US	Herc Holdings Inc	20190219	40.7	40.8	40.02	40.16	146376	40.052	down	down	correct
HRL.US	Hormel Foods Corporation	20190219	43.27	43.475	42.92	43.3	3058843	40.9209	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190219	14.75	15.31	14.75	15.28	96016	14.2395	up	up	correct
HSBC.US	HSBC Holdings plc	20190219	41.16	41.55	40.93	41.52	6952003	36.3981	up	down	incorrect
HSC.US	Harsco Corporation	20190219	21.52	22.11	21.52	21.83	456169	21.83	up	up	correct
HSY.US	The Hershey Company	20190219	109.03	109.99	108.47	109.69	1122187	102.9154	up	down	incorrect
HT.US	PE	20190219	22.6	22.6	22.31	22.53	21315	17.4595	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20190219	28.44	28.87	28.41	28.85	2043965	25.6903	up	up	correct
HTD.US	John Hancock Tax	20190219	23.75	24	23.74	23.92	67681	19.5822	up	up	correct
HTGC.US	Hercules Capital Inc	20190219	12.95	13.05	12.93	13.04	494549	9.6835	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20190219	18.79	19.35	18.78	19.3	377818	18.481	up	up	correct
HTY.US	John Hancock Investments	20190219	6.93	7	6.93	6.99	31835	5.2117	up	down	incorrect
HUBB.US	Hubbell Incorporated	20190219	118.39	119.545	118.165	118.68	439722	110.2305	up	up	correct
HUBS.US	HubSpot Inc	20190219	165.32	167.44	164.56	165.62	552219	165.62	up	up	correct
HUM.US	Humana Inc	20190219	310.49	312	305.15	305.4	1013499	299.4623	down	down	correct
HUN.US	Huntsman Corporation	20190219	23.2	23.99	23.06	23.89	2702374	21.889	up	up	correct
HUYA.US	HUYA Inc	20190219	19.34	20.19	19.3	20.05	2654819	20.05	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190219	21.74	21.9	21.2801	21.4	152937	16.992	down	down	correct
HWM.US	Howmet Aerospace Inc	20190219	17.72	18.25	17.7	18.06	6580651	17.9927	up	up	correct
HXL.US	Hexcel Corporation	20190219	71.32	71.97	71.11	71.78	431705	71.1534	up	up	correct
HY.US	Hyster	20190219	74.21	75.48	73.04	75.3	53599	70.0396	up	up	correct
HYB.US	The New America High Income Fund Inc	20190219	8.35	8.36	8.27	8.27	82430	6.7347	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190219	14.57	14.66	14.5506	14.63	71906	11.822	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190219	10.15	10.17	10.14	10.14	314965	8.0291	down	down	correct
HZN.US	Horizon Global Corporation	20190219	2.18	2.21	2.1	2.11	218630	2.11	down	down	correct
HZO.US	MarineMax Inc	20190219	19.55	19.68	18.98	19.45	376869	19.45	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190219	9.2	9.46	9.0772	9.3	58394	7.3827	up	up	correct
IAG.US	IAMGOLD Corporation	20190219	3.7	3.8	3.68	3.79	5582289	3.79	up	down	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20190219	45.58	46.59	45.58	46.59	11327	44.0774	up	up	correct
IBM.US	International Business Machines Corporation	20190219	137.6862	138.5754	137.2366	138.5754	3385675	115.6968	up	up	correct
IBN.US	ICICI Bank Limited	20190219	9.55	9.61	9.5	9.61	6245835	9.5587	up	up	correct
IBP.US	Installed Building Products Inc	20190219	44.57	45.86	44.57	45.28	111393	44.8365	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190219	3.54	3.61	3.47	3.57	5880	71.4	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190219	75.29	75.7	74.01	74.86	2356130	72.168	down	down	correct
ICL.US	ICL Group Ltd	20190219	5.56	5.62	5.54	5.62	134802	4.7371	up	up	correct
IDA.US	IDACORP Inc	20190219	98.04	98.87	97.59	98.51	142206	91.268	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190219	12.6	12.6	12.52	12.56	54896	10.2508	down	down	correct
IDT.US	IDT Corporation	20190219	6.92	7.2	6.61	7.14	143791	7.14	up	up	correct
IEX.US	IDEX Corporation	20190219	143.59	144.56	142.45	142.54	274969	138.1469	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190219	131.12	131.53	127.85	128.11	1852374	119.1976	down	down	correct
IFN.US	The India Fund Inc	20190219	20.15	20.17	20.02	20.07	93215	14.1143	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190219	10.34	10.38	10.3	10.33	70003	8.1438	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190219	6.45	6.5	6.45	6.49	292065	5.1976	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190219	19.57	19.77	19.57	19.75	28564	17.5706	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190219	7.15	7.25	7.13	7.25	365788	5.6851	up	up	correct
IGT.US	International Game Technology PLC	20190219	16.69	17.26	16.46	17.04	3336899	15.442	up	up	correct
IHC.US	Independence Holding Company	20190219	38.22	38.38	37.65	38.04	6236	36.8432	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190219	8.22	8.27	8.14	8.19	85437	6.529	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190219	60.28	61.08	60.03	60.96	74052	58.437	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20190219	10.18	10.27	10.1601	10.21	60703	8.5405	up	down	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20190219	9.65	9.7	9.59	9.63	43284	8.1169	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190219	18.53	18.69	18.44	18.6	28902	17.8632	up	up	correct
IIIN.US	Insteel Industries Inc	20190219	21.95	22.53	21.95	22.28	124180	19.6578	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190219	14.42	14.44	14.37	14.39	209620	12.5974	down	down	correct
IIPR.US	PA	20190219	28.98	28.98	28.75	28.75	1677	23.6811	down	down	correct
IMAX.US	IMAX Corporation	20190219	21.15	21.38	20.92	20.95	270550	20.95	down	down	correct
INFO.US	IHS Markit Ltd	20190219	53.2	53.4	52.845	53.13	1541650	52.2644	down	down	correct
INFY.US	Infosys Limited	20190219	10.47	10.57	10.38	10.55	13443350	9.8383	up	up	correct
ING.US	ING Groep N.V	20190219	12.43	12.62	12.43	12.58	1867777	11.1857	up	up	correct
INGR.US	Ingredion Incorporated	20190219	93.54	93.83	92.51	93.08	695878	85.6473	down	down	correct
INN.US	Summit Hotel Properties Inc	20190219	11.37	11.44	11.28	11.38	414073	10.7076	up	up	correct
INS.US	Intelligent Systems Corporation	20190219	19.73	19.8599	18.5086	18.8	74825	18.8	down	down	correct
INSI.US	Insight Select Income Fund	20190219	18.5	18.59	18.4404	18.52	13997	15.5077	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20190219	57.61	57.76	56.8	57.37	424102	57.37	down	down	correct
INSW.US	PA	20190219	24.8	24.85	24.6	24.61	3455	22.1607	down	down	correct
INT.US	World Fuel Services Corporation	20190219	25.56	26.24	25.12	26.18	386071	25.1261	up	up	correct
INVH.US	Invitation Homes Inc	20190219	23.59	23.76	23.42	23.63	3397759	22.3847	up	up	correct
IO.US	ION Geophysical Corporation	20190219	12.34	13.39	12.26	13.23	147218	13.23	up	up	correct
IP.US	International Paper Company	20190219	47.15	47.74	46.8247	47.43	2931716	39.2582	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190219	23.37	23.4	23.075	23.29	4688855	20.4735	down	down	correct
IPI.US	Intrepid Potash Inc	20190219	3.8	3.88	3.6802	3.87	75516	38.7	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190219	11.92	11.9398	11.905	11.93	60882	10.4115	up	up	correct
IQV.US	IQVIA Holdings Inc	20190219	141.32	142.67	140.67	141.49	1080264	141.49	up	up	correct
IR.US	Ingersoll Rand Inc	20190219	25.95	26.985	25.1	25.92	2895821	23.1555	down	up	incorrect
IRL.US	The New Ireland Fund Inc	20190219	8.89	9.05	8.89	9	11109	6.9551	up	up	correct
IRM.US	Iron Mountain Incorporated	20190219	35.18	35.77	35.17	35.39	3794784	28.4679	up	up	correct
IRT.US	Independence Realty Trust Inc	20190219	10.6	10.74	10.6	10.72	420304	9.3915	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190219	14.01	14.03	13.9825	14.01	80790	11.1033
ISG.US	ING Groep N.V. PERP DBT 6.125	20190219	25.48	25.5882	25.48	25.49	17967	24.7443	up	up	correct
IT.US	Gartner Inc	20190219	142.65	142.65	141.1	141.63	471285	141.63	down	down	correct
ITCB.US	Itaú Corpbanca	20190219	14.48	14.59	14.3	14.59	9554	12.6793	up	up	correct
ITGR.US	Integer Holdings Corporation	20190219	82.47	83.69	82.28	82.71	197789	82.71	up	up	correct
ITT.US	ITT Inc	20190219	55.52	56.65	55.46	56.01	464677	54.2904	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190219	10.0427	10.1826	10.0327	10.1026	13195920	7.1438	up	up	correct
ITW.US	Illinois Tool Works Inc	20190219	143.39	144.06	142.2	143.25	1681538	133.8534	down	down	correct
IVC.US	Invacare Corporation	20190219	9.6	10.32	9.33	9.96	2588984	9.8682	up	up	correct
IVH.US	Ivy Funds	20190219	13.37	13.445	13.33	13.445	61792	10.5427	up	up	correct
IVR.US	PC	20190219	24.27	24.36	24.27	24.32	27287	19.2189	up	up	correct
IVZ.US	Invesco Ltd	20190219	18.74	18.99	18.62	18.91	3388224	16.4639	up	up	correct
IX.US	ORIX Corporation	20190219	73.82	74.56	73.82	74.27	26692	67.127	up	up	correct
J.US	Jacobs Engineering Group Inc	20190219	68.48	71.29	68.48	71.25	2067444	69.749	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190219	9.49	9.65	9.43	9.58	22681	9.58	up	up	correct
JBGS.US	JBG SMITH Properties	20190219	41	41.32	40.88	41.07	634891	38.1188	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190219	25.99	25.99	25.04	25.875	3823	22.6387	down	down	correct
JBL.US	Jabil Inc	20190219	28.42	28.47	28.18	28.41	849556	27.7583	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20190219	86.3	88.55	85.87	87.07	184111	86.1298	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20190219	13.94	13.98	13.8601	13.97	43606	11.0201	up	up	correct
JCI.US	Johnson Controls International plc	20190219	34.88	35.09	34.75	34.91	2793490	32.5358	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190219	9.5362	9.5362	9.41	9.41	34317	7.924	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190219	10.47	10.5	10.4105	10.5	29006	8.3813	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190219	20.92	21.045	20.78	21.02	1569137	18.1525	up	down	incorrect
JELD.US	JELD	20190219	19.81	22.24	19.38	21.51	2735256	21.51	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190219	8.6	8.6	8.31	8.49	103266	7.3232	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190219	7.03	7.2051	7.01	7.06	24288	6.5335	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190219	9.79	9.95	9.79	9.8	73752	7.972	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190219	14.94	15.01	14.94	14.97	40302	11.9412	up	down	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190219	10.4612	10.4612	10.3101	10.3101	2100	8.8905	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190219	9.74	9.76	9.6723	9.7	123578	8.7787	down	down	correct
JHG.US	Janus Henderson Group plc	20190219	24.1	24.4989	24.06	24.29	1454789	20.8408	up	up	correct
JHI.US	John Hancock Investors Trust	20190219	15.48	15.53	15.45	15.48	11363	12.2342
JHS.US	John Hancock Income Securities Trust	20190219	13.67	13.67	13.64	13.66	16733	11.711	down	down	correct
JHX.US	James Hardie Industries plc	20190219	12.6	12.78	12.6	12.77	13975	12.061	up	up	correct
JILL.US	J.Jill Inc	20190219	5.65	5.77	5.61	5.74	248727	19.4814	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190219	16.29	18.59	16.29	18.58	2037064	18.58	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190219	164	166.165	163.745	164.86	369723	163.6933	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190219	23.0307	23.0307	22.9	22.92	23439	20.0154	down	up	incorrect
JMM.US	Nuveen Multi	20190219	6.97	7.1264	6.97	6.97	11965	6.0896
JMP.US	JMP Group LLC	20190219	4.47	4.47	4.42	4.43	9457	4.1489	down	down	correct
JNJ.US	Johnson & Johnson	20190219	136.14	136.38	135.63	135.69	5935948	125.3189	down	down	correct
JNPR.US	Juniper Networks Inc	20190219	27.04	27.32	26.93	27.15	4224941	24.6959	up	up	correct
JOE.US	The St. Joe Company	20190219	15.92	16.12	15.92	16.08	164565	15.9357	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190219	8.86	8.921	8.85	8.9	50167	7.3424	up	up	correct
JP.US	Jupai Holdings Limited	20190219	3.88	3.935	3.85	3.86	156081	3.86	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190219	9.03	9.17	9.02	9.16	325332	7.4769	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190219	22.1	22.2	22.06	22.12	47785	18.297	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20190219	8.8	8.9499	8.79	8.92	657021	7.371	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190219	22.65	23.21	22.65	23	15741	19.4314	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190219	7.68	7.73	7.68	7.72	387776	5.4339	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190219	15.51	15.65	15.5	15.64	71697	12.3943	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190219	9.78	9.84	9.72	9.72	127542	7.9056	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190219	10.14	10.272	10.14	10.26	79252	8.1022	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190219	15.68	15.68	15.51	15.61	48833	12.647	down	down	correct
JT.US	Jianpu Technology Inc	20190219	6.41	6.47	6.05	6.12	329423	48.96	down	down	correct
JTA.US	Nuveen Tax	20190219	11.57	11.6853	11.5181	11.59	36268	9.4173	up	up	correct
JTD.US	Nuveen Tax	20190219	15.79	15.81	15.72	15.75	21740	12.6396	down	down	correct
JW.US	B	20190219	51.52	51.52	50.48	50.48	654	47.2467	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190219	51.52	51.52	50.48	50.48	654	46.3758	down	down	correct
JWN.US	Nordstrom Inc	20190219	44.51	45.45	44.11	45.25	2838441	42.8156	up	down	incorrect
K.US	Kellogg Company	20190219	56.75	58.12	56.71	57.42	4286054	51.3849	up	down	incorrect
KAI.US	Kadant Inc	20190219	88.01	88.99	87.72	88.06	94475	86.014	up	up	correct
KAMN.US	Kaman Corporation	20190219	60.69	62.49	60.6205	62.48	114883	59.4904	up	up	correct
KAR.US	KAR Auction Services Inc	20190219	54.323	54.9528	53.6632	53.8332	1363946	19.5185	down	down	correct
KB.US	KB Financial Group Inc	20190219	40.89	40.96	40.64	40.73	219832	37.5346	down	down	correct
KBH.US	KB Home	20190219	22.77	23.33	22.65	23.1	1990692	22.3232	up	down	incorrect
KBR.US	KBR Inc	20190219	18.06	18.44	18.01	18.39	1057758	17.6357	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20190219	18.64	18.64	18.3	18.54	15607	14.4573	down	down	correct
KEP.US	Korea Electric Power Corporation	20190219	14.7	14.8	14.63	14.73	171707	14.0605	up	down	incorrect
KEX.US	Kirby Corporation	20190219	77.355	78.45	76.96	77.01	435268	77.01	down	down	correct
KEYS.US	Keysight Technologies Inc	20190219	81.33	81.48	80.5088	80.66	1807558	80.66	down	down	correct
KF.US	The Korea Fund Inc	20190219	31.25	31.25	31.15	31.19	2189	24.1109	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190219	2.69	2.7	2.65	2.69	25986	2.69
KFY.US	Korn Ferry	20190219	48.31	49	48.31	48.8	259175	47.361	up	up	correct
KGC.US	Kinross Gold Corporation	20190219	3.52	3.81	3.5	3.77	25601004	3.6724	up	up	correct
KIM.US	PM	20190219	22.39	22.74	22.371	22.51	58794	19.5254	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190219	15.37	15.46	15.27	15.3	125465	11.7036	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190219	33.92	34.69	33.8	34.14	1921454	33.0324	up	up	correct
KLR.US	Kaleyra Inc	20190219	10.11	10.17	10.11	10.17	7300	10.17	up	up	correct
KMB.US	Kimberly	20190219	118.41	119.89	117.721	119.57	1964839	108.7498	up	up	correct
KMI.US	Kinder Morgan Inc	20190219	18.75	19.22	18.73	19.15	18435369	16.1385	up	down	incorrect
KMPR.US	Kemper Corporation	20190219	80.58	82.07	80.55	81.59	154752	78.0134	up	up	correct
KMT.US	Kennametal Inc	20190219	37.44	38.01	37.35	37.42	370434	34.9703	down	down	correct
KMX.US	CarMax Inc	20190219	62.06	62.41	61.7	61.99	1244632	61.99	down	down	correct
KN.US	Knowles Corporation	20190219	16.04	16.18	15.92	16.07	491170	16.07	up	up	correct
KNL.US	Knoll Inc	20190219	21.21	21.39	21.12	21.38	191026	20.0934	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190219	18.57	18.86	18.54	18.77	198388	13.5346	up	down	incorrect
KNX.US	Knight	20190219	33.45	34.475	33.34	34.2	2861910	33.4206	up	up	correct
KO.US	The Coca	20190219	45.32	45.59	44.77	44.83	25511301	40.7312	down	up	incorrect
KODK.US	Eastman Kodak Company	20190219	2.97	3.3593	2.94	3.09	564737	3.09	up	up	correct
KOF.US	Coca	20190219	60.87	61.73	60.3	60.52	101008	53.075	down	down	correct
KOP.US	Koppers Holdings Inc	20190219	24.05	24.68	23.99	24.56	157043	24.56	up	up	correct
KOS.US	Kosmos Energy Ltd	20190219	5.8	5.92	5.61	5.62	4280500	5.3655	down	down	correct
KR.US	The Kroger Co	20190219	29.59	29.72	29.5	29.55	3679181	27.8364	down	down	correct
KRA.US	Kraton Corporation	20190219	30.1	37.775	30.09	36.37	1255205	36.37	up	up	correct
KRC.US	Kilroy Realty Corporation	20190219	73.75	74.85	73.56	74.57	425269	68.7454	up	up	correct
KRG.US	Kite Realty Group Trust	20190219	16.88	17.16	16.83	16.93	506504	14.5104	up	up	correct
KRO.US	Kronos Worldwide Inc	20190219	14.77	14.94	14.51	14.89	410712	12.6051	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190219	18.38	18.54	17.89	18.1	50686	13.8336	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20190219	10.98	11	10.89	10.91	34264	9.5463	down	down	correct
KSS.US	Kohl's Corporation	20190219	65.99	66.61	65.6899	66.24	3090911	59.6451	up	up	correct
KSU.US	P	20190219	28.5	29	28.3618	28.4	523	25.9856	down	down	correct
KT.US	KT Corporation	20190219	13.53	13.635	13.505	13.59	463770	12.3786	up	up	correct
KTF.US	DWS Municipal Income Trust	20190219	10.76	10.8	10.67	10.74	64155	9.4636	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190219	30.18	30.3464	29.85	30	3799	24.9038	down	down	correct
KTN.US	Credit	20190219	29.994	30.0253	29.9	30.0253	300	25.6569	up	down	incorrect
KW.US	Kennedy	20190219	20.9	21.35	20.88	21.32	347601	18.7054	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20190219	205.79	209.69	204.56	208.51	103408	204.0231	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190219	16.1	16.47	16.0603	16.33	442268	12.0599	up	up	correct
L.US	Loews Corporation	20190219	46.85	47.27	46.5	47.06	1269305	46.3202	up	up	correct
LAC.US	Lithium Americas Corp	20190219	3.15	3.2	3.12	3.16	195696	3.16	up	up	correct
LAD.US	Lithia Motors Inc	20190219	86.91	89.5	86.18	89.17	373674	87.2197	up	down	incorrect
LADR.US	Ladder Capital Corp	20190219	17.57	17.79	17.55	17.79	612859	14.2773	up	up	correct
LAIX.US	LAIX Inc	20190219	11.47	11.815	11.35	11.78	5357	11.78	up	up	correct
LAZ.US	Lazard Ltd	20190219	36.5	36.99	36.25	36.99	1348700	32.7115	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190219	16.88	17.165	16.77	16.95	368400	16.5202	up	up	correct
LC.US	LendingClub Corporation	20190219	3.53	3.66	3.53	3.61	649877	18.05	up	up	correct
LCI.US	Lannett Company Inc	20190219	9.99	10.4527	9.5	9.55	2265245	9.55	down	down	correct
LCII.US	LCI Industries	20190219	82.72	84.94	82.5301	84.13	166341	77.8248	up	up	correct
LDOS.US	Leidos Holdings Inc	20190219	61.9	62.81	59.732	62.31	2484182	59.5222	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190219	23.47	23.75	23.39	23.7	72972	19.0487	up	down	incorrect
LEA.US	Lear Corporation	20190219	156	157.66	154.86	156.37	689328	149.8717	up	up	correct
LEAF.US	Leaf Group Ltd	20190219	8.31	8.34	8.17	8.2	19227	8.2	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190219	44.92	45.405	44.71	45.2	734274	40.3062	up	up	correct
LEJU.US	Leju Holdings Limited	20190219	1.54	1.67	1.54	1.625	52554	1.625	up	up	correct
LEN.US	Lennar Corporation	20190219	48.87	49.84	48.52	49.38	3157517	48.2805	up	up	correct
LENB.US	Lennar Corporation	20190219	38.9	40.07	38.9	39.59	45880	38.6101	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190219	7.7	7.79	7.7	7.71	112405	6.7015	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20190219	12.46	12.685	12.44	12.64	690625	11.3219	up	down	incorrect
LGC.US	U	20190219	9.91	10	9.91	9.96	2059	8.6216	up	up	correct
LGF.US	B	20190219	14.91	15.05	14.5	14.54	768298	14.54	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190219	15.77	15.86	15.37	15.39	871008	15.39	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190219	14.62	14.75	14.62	14.66	37538	11.5299	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190219	150.07	150.99	149.48	149.79	1065042	149.79	down	down	correct
LHX.US	L3Harris Technologies Inc	20190219	164.5	165.13	162.26	164.59	1066516	156.224	up	up	correct
LII.US	Lennox International Inc	20190219	245.79	247.81	244.945	246.68	280027	238.6562	up	up	correct
LIN.US	Linde plc	20190219	168	168.78	167.56	167.86	2221223	159.6256	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190219	0.7021	0.77	0.7021	0.7206	238977	0.7206	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20190219	11.73	11.87	11.53	11.54	589447	11.54	down	down	correct
LLY.US	Eli Lilly and Company	20190219	121.31	123.33	121.3	122.13	17861446	115.9731	up	up	correct
LMT.US	Lockheed Martin Corporation	20190219	305.97	306.59	303.76	305.18	929463	281.5325	down	down	correct
LNC.US	Lincoln National Corporation	20190219	61	62.42	60.97	62.05	1166505	56.8187	up	up	correct
LND.US	BrasilAgro	20190219	4.22	4.2538	4.22	4.2279	6939	3.5707	up	up	correct
LNN.US	Lindsay Corporation	20190219	88.11	89.17	87.92	87.92	88365	85.1914	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190219	11.74	11.92	11.01	11.1	372842	10.4696	down	down	correct
LOW.US	Lowe's Companies Inc	20190219	104.02	105.71	103.8	105.06	3342913	100.304	up	down	incorrect
LPG.US	Dorian LPG Ltd	20190219	6.1	6.31	6.08	6.2	209937	5.7267	up	up	correct
LPI.US	Laredo Petroleum Inc	20190219	3.81	3.88	3.729	3.76	216288	75.2	down	down	correct
LPL.US	LG Display Co. Ltd	20190219	8.78	8.9	8.78	8.86	233153	8.86	up	up	correct
LPX.US	Louisiana	20190219	26.79	26.93	25.99	26.09	3156093	24.7087	down	down	correct
LRN.US	Stride Inc	20190219	32.08	32.36	32.04	32.23	391974	32.23	up	up	correct
LSI.US	Life Storage Inc	20190219	99.79	100.385	99.42	100.05	269043	60.197	up	up	correct
LTC.US	LTC Properties Inc	20190219	47.32	47.39	46.54	46.54	206377	39.5413	down	up	incorrect
LTHM.US	Livent Corporation	20190219	12.75	12.85	12.16	12.67	1255509	12.67	down	down	correct
LUB.US	Luby's Inc	20190219	1.52	1.64	1.52	1.59	15488	0.9677	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20190219	14	14.41	13.84	14.1	19618430	11.1864	up	up	correct
LUV.US	Southwest Airlines Co	20190219	57.35	58.16	56.66	57.67	5656311	56.6751	up	up	correct
LVS.US	Las Vegas Sands Corp	20190219	60.57	61.84	60.57	61.15	4914810	56.9903	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190219	69.46	70.44	69.4	70.3	1552059	67.8423	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190219	19.95	19.95	19.49	19.56	149705	18.0831	down	down	correct
LXP.US	PC	20190219	51.39	51.39	49.6	49.77	1600	42.4394	down	down	correct
LXU.US	LSB Industries Inc	20190219	7.37	7.55	7.32	7.34	85709	5.6462	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190219	87.06	88.13	86.32	87.48	2320991	76.2483	up	up	correct
LYG.US	Lloyds Banking Group plc	20190219	2.97	3	2.95	2.96	15836990	2.5214	down	down	correct
LYV.US	Live Nation Entertainment Inc	20190219	56.35	56.82	55.67	55.69	1151559	55.69	down	down	correct
LZB.US	La	20190219	31.24	32.36	31.19	32.22	574416	30.8408	up	up	correct
M.US	Macy's Inc	20190219	24.93	25.45	24.68	25.33	9457211	22.1737	up	up	correct
MA.US	Mastercard Incorporated	20190219	221.43	221.96	220.36	220.59	2836861	217.5032	down	up	incorrect
MAC.US	The Macerich Company	20190219	43.71	44.27	43.6901	44.2	1415280	35.7464	up	up	correct
MAIN.US	Main Street Capital Corporation	20190219	37.45	38.24	37.38	38.19	553319	31.2121	up	down	incorrect
MAN.US	ManpowerGroup Inc	20190219	84.15	85.06	84.125	84.59	587218	78.4476	up	up	correct
MANU.US	Manchester United plc	20190219	19.63	20.6	19.63	20.2	371770	19.5574	up	up	correct
MAS.US	Masco Corporation	20190219	37.19	38.06	37.14	37.91	3538887	36.5045	up	up	correct
MATX.US	Matson Inc	20190219	34.64	35.38	34.64	34.96	218611	33.0913	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190219	10.66	10.6997	10.48	10.55	222943	9.2608	down	up	incorrect
MAXR.US	Maxar Technologies Inc	20190219	6.05	6.8	5.96	6.7	1925252	6.639	up	down	incorrect
MBI.US	MBIA Inc	20190219	9.76	9.97	9.76	9.93	412679	9.93	up	up	correct
MBSC.US	UN	20190219	21.39	21.85	21.39	21.85	2915	21.85	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190219	7.74	7.76	7.54	7.56	4136041	5.3258	down	down	correct
MC.US	Moelis & Company	20190219	45.38	45.51	44.925	45.23	477588	34.9445	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190219	13.12	13.19	13.12	13.16	78639	11.6822	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20190219	37.05	38.12	37.05	37.89	12458	37.89	up	up	correct
MCD.US	McDonald's Corporation	20190219	181.11	181.9	179.16	179.25	4765391	166.9431	down	down	correct
MCI.US	Barings Corporate Investors	20190219	15.55	15.73	15.52	15.73	18134	12.9452	up	up	correct
MCK.US	McKesson Corporation	20190219	135.37	137.16	134.535	136.3	1260435	132.0656	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190219	6.82	6.92	6.82	6.87	61228	4.9785	up	up	correct
MCO.US	Moody's Corporation	20190219	168.85	169.64	166.01	167.96	978525	163.6809	down	down	correct
MCR.US	MFS Charter Income Trust	20190219	7.74	7.7772	7.72	7.73	219737	6.0892	down	down	correct
MCS.US	The Marcus Corporation	20190219	40	40.358	39.0857	39.59	372475	38.6379	down	down	correct
MCY.US	Mercury General Corporation	20190219	53.19	54.14	53.01	54.04	302880	46.6133	up	up	correct
MD.US	MEDNAX Inc	20190219	36.89	37.41	36.24	36.27	762437	36.27	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190219	28.98	29.46	28.785	29.26	430188	24.7144	up	up	correct
MDLQ.US	Medley LLC	20190219	20.76	21.2782	19.54	19.83	33062	14.0662	down	up	incorrect
MDLX.US	Medley Capital Corporation 6.87	20190219	18.85	18.85	17.9173	18.16	24025	12.5316	down	down	correct
MDP.US	Meredith Corporation	20190219	55.49	56.21	55	55.72	292726	51.8237	up	up	correct
MDT.US	Medtronic plc	20190219	93.22	94.59	92.23	92.33	6891817	86.4811	down	down	correct
MDU.US	MDU Resources Group Inc	20190219	26.21	26.42	26.11	26.35	1108147	24.0459	up	up	correct
MED.US	Medifast Inc	20190219	132.48	132.9	128.47	130.64	287379	119.0736	down	down	correct
MEI.US	Methode Electronics Inc	20190219	28.13	28.44	27.98	28.32	105827	27.2985	up	down	incorrect
MER.US	PK	20190219	25.84	25.97	25.84	25.88	22400	22.9068	up	up	correct
MFC.US	Manulife Financial Corporation	20190219	16.17	16.56	16.14	16.53	1844869	14.3025	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190219	3.16	3.17	3.1527	3.16	345779	2.7944
MFGP.US	Micro Focus International plc	20190219	23.19	24	23.19	23.88	997410	15.2442	up	down	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190219	12.91	12.95	12.849	12.87	116590	11.4367	down	down	correct
MFM.US	MFS Municipal Income Trust	20190219	6.68	6.71	6.67	6.71	35972	5.8884	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190219	25.9	26	25.8369	25.8369	1283	22.3157	down	down	correct
MFV.US	MFS Special Value Trust	20190219	5.4477	5.49	5.4477	5.4791	4190	4.2362	up	up	correct
MG.US	Mistras Group Inc	20190219	15.39	15.83	15.39	15.68	35639	15.68	up	down	incorrect
MGA.US	Magna International Inc	20190219	51.89	52.16	51.49	51.81	719645	47.7326	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190219	4.42	4.47	4.42	4.47	29601	3.8294	up	up	correct
MGM.US	MGM Resorts International	20190219	28.32	28.755	28.26	28.47	6902130	27.7303	up	up	correct
MGP.US	MGM Growth Properties LLC	20190219	31.31	31.51	31.15	31.33	730874	26.2613	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190219	21.27	21.54	21.265	21.53	30305	17.8938	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20190219	12.6	12.74	12.48	12.64	1052123	12.5699	up	down	incorrect
MH.US	PD	20190219	6.5	7.165	6.5	7.1643	10828	7.1643	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20190219	15.56	16.12	15.54	15.54	52700	13.628	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190219	7.27	7.3	7.19	7.2	53485	6.5039	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190219	11.43	11.43	11.31	11.4	109377	9.9975	down	down	correct
MHK.US	Mohawk Industries Inc	20190219	138.6	141.16	138	139.71	793757	139.71	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190219	16	16.1527	15.75	15.9	6975	13.8383	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190219	12.47	12.501	12.47	12.5	15799	11.0542	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190219	18.68	19.2	18.49	18.9	13119	14.8487	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190219	43.41	43.73	43.35	43.38	647100	2.2745	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190219	3.73	3.765	3.72	3.74	976978	2.9882	up	up	correct
MIXT.US	MiX Telematics Limited	20190219	19.04	19.1099	18.87	18.98	56927	17.8669	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190219	13.11	13.11	13.02	13.03	59886	11.4996	down	down	correct
MKC.US	V	20190219	63.915	64.86	63.915	64.275	800	61.7098	up	up	correct
MKL.US	Markel Corporation	20190219	1007.64	1024.92	1007.64	1016.87	44124	1016.87	up	up	correct
MLI.US	Mueller Industries Inc	20190219	32.23	32.83	32.205	32.79	238251	31.4968	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190219	190.05	192.66	188.915	189.01	857885	184.2807	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20190219	12.37	12.37	12.15	12.22	10239	12.22	down	up	incorrect
MLR.US	Miller Industries Inc	20190219	31.46	32.905	31.445	32.61	78518	30.5656	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190219	90.82	91.76	90.57	91.53	1183252	87.4007	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190219	20.09	20.16	19.96	20.05	55652	17.487	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20190219	39.84	39.84	39.2	39.56	187296	39.56	down	down	correct
MMM.US	3M Company	20190219	207.91	209.15	207.39	208.41	1534457	189.7014	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190219	58.91	60.16	58.84	60.13	1117779	47.6576	up	up	correct
MMS.US	Maximus Inc	20190219	73.64	73.655	72.99	73.02	408755	70.2057	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190219	5.54	5.59	5.54	5.56	124834	4.4894	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190219	13.14	13.23	13.14	13.18	27436	11.7166	up	up	correct
MN.US	Manning & Napier Inc	20190219	2.31	2.34	2.22	2.27	57187	2.115	down	up	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20190219	14.46	14.54	14.42	14.54	25792	12.9602	up	up	correct
MNR.US	PC	20190219	23.8	24.11	23.8	24.005	33310	20.2839	up	up	correct
MO.US	Altria Group Inc	20190219	48.82	49.375	48.36	48.99	11662862	39.0809	up	down	incorrect
MOD.US	Modine Manufacturing Company	20190219	15.59	16.2	15.53	16.12	365291	16.12	up	down	incorrect
MODN.US	Model N Inc	20190219	16.97	17.115	16.13	16.74	373731	16.74	down	down	correct
MOG.US	A	20190219	95.47	95.61	93.73	94.66	347922	91.7495	down	down	correct
MOGU.US	MOGU Inc	20190219	16.46	16.765	16.22	16.51	58561	16.51	up	up	correct
MOH.US	Molina Healthcare Inc	20190219	134.53	135.5	133.06	134.86	788875	134.86	up	up	correct
MOS.US	The Mosaic Company	20190219	31.75	32.49	31.25	32.28	3519375	31.371	up	up	correct
MOV.US	Movado Group Inc	20190219	34.05	34.2	32.96	33.14	205395	31.1025	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190219	13.2	13.31	13.2	13.21	26256	11.697	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190219	64.5	65.42	64.26	65.01	3836549	57.3255	up	up	correct
MPLX.US	MPLX LP	20190219	34.23	35.24	34.17	34.92	1873298	25.0372	up	up	correct
MPV.US	Barings Participation Investors	20190219	15.68	15.8	15.5968	15.8	20527	13.2	up	up	correct
MPW.US	Medical Properties Trust Inc	20190219	18.41	18.555	18.4	18.48	3114005	15.7428	up	up	correct
MPX.US	Marine Products Corporation	20190219	14.05	14.25	13.93	14.06	43590	12.8501	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190219	12.09	12.18	12.08	12.15	80902	10.7117	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190219	13.85	13.885	13.85	13.88	32334	12.1917	up	up	correct
MRC.US	MRC Global Inc	20190219	17.81	18.52	17.67	18.33	6735105	18.33	up	down	incorrect
MRK.US	Merck & Co. Inc	20190219	79.7293	80.0641	79.0199	79.1798	9211439	68.7878	down	down	correct
MRO.US	Marathon Oil Corporation	20190219	16.89	17.18	16.845	17.03	11336300	16.4249	up	up	correct
MSA.US	MSA Safety Incorporated	20190219	101.07	102.09	99.98	101.2	198618	97.6783	up	up	correct
MSB.US	Mesabi Trust	20190219	29.02	29.6295	28.87	29.4	49862	22.7742	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20190219	17.61	17.7501	17.25	17.5	10743	17.5	down	down	correct
MSCI.US	MSCI Inc	20190219	174.29	175.7	174	174.8	502048	170.1709	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190219	8.97	8.97	8.93	8.95	87850	7.6519	down	down	correct
MSGS.US	W	20190219	291.1	296.53	291.1	295.31	229096	293.3831	up	up	correct
MSI.US	Motorola Solutions Inc	20190219	137.96	139.49	137.94	138.91	773942	132.7479	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190219	85.75	86.87	85.44	86.25	491604	69.4974	up	up	correct
MT.US	ArcelorMittal	20190219	22.4	22.67	22.38	22.61	6070644	22.1394	up	up	correct
MTB.US	M&T Bank Corporation	20190219	171.14	174	170.44	173.48	648390	158.1676	up	up	correct
MTD.US	Mettler	20190219	666.47	673.255	666.47	671.86	128716	671.86	up	up	correct
MTDR.US	Matador Resources Company	20190219	19.35	19.54	18.645	18.7	1733760	18.6272	down	up	incorrect
MTG.US	MGIC Investment Corporation	20190219	13	13.31	12.96	13.29	1665532	12.5939	up	up	correct
MTH.US	Meritage Homes Corporation	20190219	44.77	45.79	44.57	45.63	482565	45.63	up	up	correct
MTL.US	P	20190219	0.72	0.77	0.72	0.77	11231	0.77	up	up	correct
MTN.US	Vail Resorts Inc	20190219	206.84	209.14	206.03	207.79	366871	197.9423	up	up	correct
MTOR.US	Meritor Inc	20190219	21.87	22.2	21.73	22.11	1159026	22.11	up	up	correct
MTR.US	Mesa Royalty Trust	20190219	11.614	11.69	11.6	11.6	1669	9.7536	down	up	incorrect
MTRN.US	Materion Corporation	20190219	56.5	57.12	55.78	56.63	154116	55.4133	up	down	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190219	20.52	20.68	20.52	20.55	44926	19.0807	up	up	correct
MTW.US	The Manitowoc Company Inc	20190219	17.29	17.99	17.21	17.88	657241	17.88	up	up	correct
MTX.US	Minerals Technologies Inc	20190219	57.99	59.2	57.99	59.08	350990	58.5285	up	down	incorrect
MTZ.US	MasTec Inc	20190219	43.19	43.965	42.72	43.73	652101	43.73	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190219	14.11	14.2	14.04	14.17	67982	12.4367	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190219	12.91	12.93	12.8601	12.9	63080	11.4709	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190219	12.12	12.12	12.08	12.1	41370	10.6603	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190219	5.31	5.36	5.29	5.34	632516	4.831	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190219	13.85	13.9	13.8295	13.87	63439	12.6106	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190219	13.41	13.53	13.39	13.46	60514	11.9855	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190219	13.1	13.12	13.08	13.09	35454	11.4152	down	down	correct
MUR.US	Murphy Oil Corporation	20190219	29.11	29.63	29.04	29.38	1608633	26.4673	up	up	correct
MUSA.US	Murphy USA Inc	20190219	76.48	77.93	75.8801	77.64	332222	76.9475	up	up	correct
MUX.US	McEwen Mining Inc	20190219	1.92	1.97	1.9001	1.95	4392982	1.9443	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20190219	8.95	8.95	8.86	8.86	109438	7.7874	down	down	correct
MVO.US	MV Oil Trust	20190219	7.86	8.2899	7.74	7.98	167830	5.6604	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190219	14.71	14.77	14.64	14.72	14313	12.8959	up	up	correct
MWA.US	Mueller Water Products Inc	20190219	10.75	10.94	10.74	10.9	539477	10.3646	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190219	7.2	8.69	7.15	8.65	1733399	8.65	up	down	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20190219	10.72	10.72	10.61	10.72	9594	10.72
MXF.US	The Mexico Fund Inc	20190219	13.99	14.16	13.9751	14.15	13021	12.5935	up	up	correct
MXL.US	MaxLinear Inc	20190219	22.73	23.14	22.34	22.96	473984	22.96	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20190219	13.39	13.5	13.31	13.4	113883	11.9316	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190219	13.92	13.98	13.8	13.82	90524	12.0918	down	down	correct
MYE.US	Myers Industries Inc	20190219	17.18	17.73	17.18	17.62	83299	16.0131	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190219	12.59	12.601	12.57	12.59	73946	11.1715
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190219	13.75	13.78	13.73	13.75	31830	11.9412
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190219	12.1	12.11	12.04	12.11	40217	10.7319	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190219	21.44	21.69	20.95	21.24	74568	21.24	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190219	13.39	13.41	13.3	13.35	229784	12.5906	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20190219	13.29	13.3	13.26	13.27	275338	12.2008	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190219	12.86	12.86	12.8201	12.84	18616	11.8884	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20190219	2.27	2.34	2.22	2.23	1837599	1.869	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190219	12.43	12.43	12.3929	12.42	4048	11.5685	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190219	19.91	20.05	19.88	20.01	151207	17.178	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190219	34.64	35.45	34.44	35.41	146889	33.0361	up	up	correct
NBR.US	Nabors Industries Ltd	20190219	3.19	3.25	3.15	3.22	154789	154.8358	up	down	incorrect
NC.US	NACCO Industries Inc	20190219	37.15	38.2	37	37.37	12133	34.7276	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190219	9.42	9.436	9.36	9.4	109243	8.6127	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190219	53.77	53.78	52.96	53.38	2145811	53.38	down	down	correct
NCR.US	NCR Corporation	20190219	27.61	28.22	27.28	28.09	653236	28.09	up	up	correct
NCV.US	PA	20190219	24.96	24.97	24.85	24.8558	7513	21.3363	down	down	correct
NCZ.US	PA	20190219	23.83	24.08	23.83	23.9601	7427	22.0775	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190219	10.04	10.42	10.0301	10.2	285045	66.7405	up	up	correct
NEA.US	Nuveen AMT	20190219	13.08	13.08	12.98	12.99	487269	11.9629	down	down	correct
NEM.US	Newmont Corporation	20190219	33.62	34.74	33	34.53	10131270	31.4321	up	up	correct
NEP.US	NextEra Energy Partners LP	20190219	42.84	43.03	42.39	42.59	174821	38.4605	down	down	correct
NETI.US	Eneti Inc	20190219	4.7629	4.8227	4.4839	4.5736	37251	41.1067	down	down	correct
NEU.US	NewMarket Corporation	20190219	429.71	433.165	427.84	430.47	29858	405.5089	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190219	13.92	13.92	13.79	13.82	23637	12.4827	down	down	correct
NEW.US	Puxin Limited	20190219	6.22	6.45	6.22	6.3	34021	6.3	up	up	correct
NEWR.US	New Relic Inc	20190219	106.91	107.5	105.16	105.45	655153	105.45	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190219	11.02	11.24	10.83	11.09	1415733	11.09	up	up	correct
NEXA.US	Nexa Resources S.A	20190219	9.59	9.99	9.265	9.95	269604	8.5237	up	down	incorrect
NFG.US	National Fuel Gas Company	20190219	58.66	58.94	58.55	58.73	314565	52.9108	up	up	correct
NFH.US	WS	20190219	9.88	9.88	9.8515	9.88	3845	8.3236
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190219	12.13	12.24	12.13	12.22	174149	9.854	up	down	incorrect
NGG.US	National Grid plc	20190219	54.91	55.21	54.75	55.12	547084	46.8352	up	up	correct
NGL.US	PC	20190219	13.6	14.15	13.5777	13.86	1776246	11.8031	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20190219	18.3	18.78	18.3	18.68	14364	18.68	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190219	15	15.1	14.76	14.86	123824	12.4737	down	down	correct
NGVT.US	Ingevity Corporation	20190219	110.8	113.89	110.6305	113.1	363597	113.1	up	up	correct
NHI.US	National Health Investors Inc	20190219	83.98	83.98	79.59	80.38	447858	67.7998	down	down	correct
NI.US	PB	20190219	26.75	26.96	26.68	26.87	65747	22.4671	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190219	12.8	12.86	12.78	12.8	79396	11.9392
NIE.US	AllianzGI Equity & Convertible Income Fund	20190219	21.15	21.35	21.08	21.2	79302	16.5297	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190219	9.87	9.92	9.85	9.91	36845	9.3543	up	up	correct
NINE.US	Nine Energy Service Inc	20190219	25.34	26.62	25.34	25.48	111075	25.48	up	up	correct
NIO.US	NIO Inc	20190219	7.4	7.43	7.21	7.26	9974748	7.26	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190219	12.7	12.82	12.7	12.76	43335	12.0418	up	up	correct
NJR.US	New Jersey Resources Corporation	20190219	46.75	47.34	46.7	46.99	369806	42.4352	up	up	correct
NKE.US	NIKE Inc	20190219	84.58	85.05	84.46	84.57	5105894	82.2751	down	up	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190219	11.37	11.3702	11.3501	11.37	12196	10.6019
NKX.US	Nuveen California AMT	20190219	13.41	13.44	13.36	13.37	50803	12.3828	down	down	correct
NL.US	NL Industries Inc	20190219	4.56	4.605	4.37	4.44	12193	4.1113	down	up	incorrect
NLS.US	Nautilus Inc	20190219	8.13	8.21	8.03	8.09	310838	8.09	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20190219	26.2	26.23	25.95	25.95	3189291	24.1126	down	up	incorrect
NM.US	PH	20190219	5.51	5.92	5.48	5.9	4392	5.9	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20190219	0.1954	0.1995	0.19	0.19	11400	1.9	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190219	10.77	10.84	10.69	10.69	16481	9.9914	down	down	correct
NMK.US	PC	20190219	93.54	94.9	93.54	94.0077	346	83.6525	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190219	1.02	1.0292	1	1.02	35267	13.238
NMPRG.US	Navios Maritime Holdings Inc	20190219	5.8314	6.15	5.8314	6	8874	6	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20190219	5.51	5.92	5.48	5.9	4392	5.9	up	up	correct
NMR.US	Nomura Holdings Inc	20190219	4.03	4.07	4.02	4.06	165396	3.6203	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190219	12.99	13.1	12.96	13.09	16094	12.1321	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190219	12.4999	12.52	12.49	12.515	12286	11.7081	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190219	12.91	12.9698	12.8901	12.9	176794	12.0014	down	down	correct
NNI.US	Nelnet Inc	20190219	53.26	54.29	53.14	54.15	66541	52.1485	up	down	incorrect
NNN.US	National Retail Properties Inc	20190219	52.54	52.59	52.03	52.26	631330	45.8621	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190219	9.54	9.6	9.54	9.6	22002	5.6074	up	up	correct
NOA.US	North American Construction Group Ltd	20190219	10.62	10.83	10.56	10.8	55804	10.4518	up	up	correct
NOAH.US	Noah Holdings Limited	20190219	49.76	52.3	49.63	52.23	321811	52.23	up	up	correct
NOC.US	Northrop Grumman Corporation	20190219	285.99	287.72	284.58	287.35	651049	274.4755	up	down	incorrect
NOK.US	Nokia Corporation	20190219	6.13	6.19	6.12	6.17	22651449	6.0423	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190219	12.5	12.5	12.47	12.49	3660	11.6792	down	down	correct
NOMD.US	Nomad Foods Limited	20190219	19.17	19.24	19.05	19.12	574837	19.12	down	down	correct
NOV.US	NOV Inc	20190219	29.56	29.64	29.09	29.23	3404655	28.7195	down	up	incorrect
NOW.US	ServiceNow Inc	20190219	233.49	235.46	232	234.58	1434465	234.58	up	down	incorrect
NP.US	Neenah Inc	20190219	71.03	71.41	69.92	70.53	79969	64.2557	down	up	incorrect
NPK.US	National Presto Industries Inc	20190219	125.64	125.9	118.9875	119.84	81037	100.0586	down	down	correct
NPO.US	EnPro Industries Inc	20190219	70.17	70.27	66.34	70.13	232736	66.9545	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190219	7.34	7.52	7.29	7.48	350416	7.48	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190219	12.28	12.32	12.25	12.305	10362	11.4957	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190219	12.95	13	12.9	13	59327	11.9225	up	down	incorrect
NR.US	Newpark Resources Inc	20190219	9.29	9.545	9.27	9.44	521202	9.44	up	up	correct
NRG.US	NRG Energy Inc	20190219	42.42	42.585	42.225	42.45	2341529	39.5669	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190219	21.05	21.25	20.9501	21.25	88351	16.124	up	up	correct
NRK.US	Nuveen New York AMT	20190219	12.26	12.28	12.25	12.26	71480	11.5892
NRP.US	Natural Resource Partners L.P	20190219	40.76	41.89	40.709	41.77	22066	32.9037	up	up	correct
NRT.US	North European Oil Royalty Trust	20190219	6.92	6.94	6.73	6.79	30171	5.3632	down	up	incorrect
NS.US	PC	20190219	24.75	24.92	24.73	24.73	19217	18.539	down	down	correct
NSA.US	PA	20190219	28.44	28.97	28.44	28.73	227338	25.3795	up	up	correct
NSC.US	Norfolk Southern Corporation	20190219	179.61	183.935	179.545	182.76	1516247	173.9862	up	down	incorrect
NSCO.US	WS	20190219	10.12	10.12	10.12	10.12	390	6.1799
NSL.US	Nuveen Senior Income Fund	20190219	5.8	5.81	5.765	5.79	176352	4.6822	down	down	correct
NSP.US	Insperity Inc	20190219	129.66	131.2	128.95	129.74	572070	120.9284	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190219	35.74	36.49	35.74	36.02	354910	31.2446	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190219	14.56	14.86	14.53	14.83	333117	115.5812	up	up	correct
NTP.US	Nam Tai Property Inc	20190219	8.8	8.85	8.695	8.85	4729	8.85	up	up	correct
NTR.US	Nutrien Ltd	20190219	53.13	53.39	52.505	53.35	1590690	47.9153	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20190219	1.1473	1.15	0.918	1.15	14898	5.75	up	up	correct
NUE.US	Nucor Corporation	20190219	59.25	60.065	59.17	59.89	2712839	55.2212	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190219	14.26	14.26	14.15	14.15	22860	13.1567	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20190219	62.81	62.9003	61.76	62.05	525686	56.0661	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190219	9.64	9.65	9.58	9.64	331058	9.059
NUW.US	Nuveen AMT	20190219	15.85	15.8799	15.81	15.8181	34754	14.7589	down	down	correct
NVG.US	Nuveen AMT	20190219	14.45	14.49	14.41	14.47	450984	13.1725	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20190219	10.78	11.08	10.78	10.96	107671	10.96	up	down	incorrect
NVR.US	NVR Inc	20190219	2668	2699.38	2606.17	2622.7	43192	2622.7	down	down	correct
NVRO.US	Nevro Corp	20190219	48.46	49.2	47.05	47.3	704791	47.3	down	down	correct
NVS.US	Novartis AG	20190219	88.361	88.9136	88.3215	88.7754	2123232	71.4563	up	down	incorrect
NVT.US	nVent Electric plc	20190219	27.12	27.16	26.57	27	587809	24.891	down	down	correct
NVTA.US	Invitae Corporation	20190219	16.11	16.73	15.92	16.51	1924277	16.51	up	down	incorrect
NWG.US	NatWest Group plc	20190219	6.66	6.77	6.65	6.76	855905	5.4724	up	up	correct
NWN.US	Northwest Natural Holding Company	20190219	63.3	64.48	63.225	64.18	103060	58.5017	up	up	correct
NX.US	Quanex Building Products Corporation	20190219	16.86	17.24	16.85	17	227127	16.1361	up	up	correct
NXC.US	Nuveen California Select Tax	20190219	14.07	14.16	13.76	13.76	69430	12.5108	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190219	13.35	13.3899	13.31	13.31	41734	12.2229	down	down	correct
NXN.US	Nuveen New York Select Tax	20190219	13.19	13.36	13.1756	13.36	11662	12.1571	up	up	correct
NXP.US	Nuveen Select Tax	20190219	14.46	14.5	14.41	14.41	20249	13.1064	down	down	correct
NXQ.US	Nuveen Select Tax	20190219	13.81	13.81	13.7	13.7	19298	12.4585	down	down	correct
NXR.US	Nuveen Select Tax	20190219	14.5	14.5647	14.5	14.56	16079	13.2433	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190219	37.74	38.5006	37.74	37.91	83239	34.7945	up	up	correct
NYCB.US	PU	20190219	47.75	47.75	47.75	47.75	10927	47.75
NYT.US	The New York Times Company	20190219	31.81	32.085	31.59	31.96	2538127	31.4372	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190219	14.33	14.37	14.31	14.34	308885	13.4434	up	up	correct
O.US	Realty Income Corporation	20190219	69.93	70.275	69.73	69.92	1861434	62.0866	down	down	correct
OAK.US	PB	20190219	24.96	24.9799	24.82	24.95	21411	20.7286	down	down	correct
OC.US	Owens Corning	20190219	54.47	55.82	54.36	55.44	1843798	53.2878	up	up	correct
OCN.US	Ocwen Financial Corporation	20190219	2.06	2.45	2.05	2.41	2393991	36.15	up	up	correct
ODC.US	Oil	20190219	28.505	29.43	28.505	29.13	3044	26.8716	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190219	27.21	27.59	27	27.44	470695	25.9896	up	up	correct
OFC.US	Corporate Office Properties Trust	20190219	26.06	26.23	25.57	26	1008820	23.176	down	down	correct
OFG.US	OFG Bancorp	20190219	20.39	20.5	20.1	20.28	990004	19.3611	down	down	correct
OGE.US	OGE Energy Corp	20190219	41.82	42.075	41.7746	41.93	1594334	37.1081	up	down	incorrect
OGS.US	ONE Gas Inc	20190219	83.99	84.72	83.86	84.14	162947	77.5642	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190219	36.38	36.56	35.82	36.07	2483258	29.2053	down	up	incorrect
OI.US	O	20190219	19.83	20.1	19.69	20.05	1536290	19.7026	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190219	7.49	7.63	7.4497	7.63	146584	6.6373	up	up	correct
OIBR.US	C	20190219	1.45	1.48	1.42	1.44	23316200	1.44	down	down	correct
OII.US	Oceaneering International Inc	20190219	16.39	16.78	16.2	16.24	1318553	16.24	down	up	incorrect
OIS.US	Oil States International Inc	20190219	18.03	18.76	18.03	18.47	542818	18.47	up	up	correct
OKE.US	ONEOK Inc	20190219	67.4	69.16	67.3024	68.58	3353766	55.038	up	up	correct
OLN.US	Olin Corporation	20190219	26.1	26.66	25.86	26.51	1733784	23.8137	up	up	correct
OLP.US	One Liberty Properties Inc	20190219	27.72	28.51	27.72	28.48	41885	22.7776	up	up	correct
OMC.US	Omnicom Group Inc	20190219	74.25	75.33	74.25	74.97	1842238	66.9048	up	up	correct
OMF.US	OneMain Holdings Inc	20190219	33.92	35.02	33.79	34.74	1191100	22.8573	up	up	correct
OMI.US	Owens & Minor Inc	20190219	7.68	8.08	7.68	7.94	1750178	7.9113	up	down	incorrect
ONE.US	OneSmart International Education Group Limited	20190219	8.6	8.6	8.26	8.28	121700	8.28	down	down	correct
ONTO.US	Onto Innovation Inc	20190219	30.23	30.39	29.49	29.57	163657	29.57	down	down	correct
OOMA.US	Ooma Inc	20190219	14.67	15.38	14.67	15.33	57371	15.33	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190219	27.62	28.03	27.58	27.94	47592	25.3655	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190219	10.26	10.57	10.26	10.44	527804	10.0224	up	up	correct
ORA.US	Ormat Technologies Inc	20190219	56.92	57.75	56.92	57.55	216577	56.4327	up	up	correct
ORAN.US	Orange S.A	20190219	15.41	15.45	15.38	15.41	484424	12.7934
ORC.US	Orchid Island Capital Inc	20190219	7.07	7.1	7.03	7.08	531973	4.5729	up	up	correct
ORCL.US	Oracle Corporation	20190219	51.48	52.18	51.24	52.02	12357470	49.6967	up	up	correct
ORI.US	Old Republic International Corporation	20190219	20.83	21.09	20.83	21.08	2336035	15.9829	up	up	correct
ORN.US	Orion Group Holdings Inc	20190219	4.17	4.45	4.17	4.43	204446	4.43	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190219	2	2.08	1.98	2.04	1366751	2.04	up	up	correct
OSK.US	Oshkosh Corporation	20190219	78.71	79.88	78.345	79.44	640467	76.3672	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190219	21.37	21.51	21.24	21.44	666100	19.7927	up	down	incorrect
OVV.US	Ovintiv Inc	20190219	6.89	6.94	6.77	6.81	6924904	31.0726	down	down	correct
OXM.US	Oxford Industries Inc	20190219	79.52	80.26	78.86	80.09	70700	75.8627	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190219	65.69	67.75	65.64	67.63	5082878	61.2374	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190219	88.11	91.28	87.88	91.2	64469	83.1147	up	up	correct
PACK.US	Ranpak Holdings Corp	20190219	10.15	10.15	10.15	10.15	3893	10.15
PAG.US	Penske Automotive Group Inc	20190219	43.62	44.11	43.23	43.82	414597	41.1742	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190219	23.44	24.34	23.18	23.76	2323069	23.76	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20190219	13.98	14.09	13.97	14.04	12965	12.5214	up	up	correct
PAM.US	Pampa Energía S.A	20190219	37.07	37.44	34.04	34.71	659611	34.71	down	up	incorrect
PAR.US	PAR Technology Corporation	20190219	26.75	28.53	26.48	27.66	188415	27.3131	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190219	17.07	17.37	17.07	17.22	209975	17.22	up	down	incorrect
PAYC.US	Paycom Software Inc	20190219	181.2	182.41	179.43	179.56	657043	179.56	down	down	correct
PB.US	Prosperity Bancshares Inc	20190219	73.83	75.08	73.53	74.82	338049	68.7623	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190219	36.66	37.06	36.45	36.87	863089	30.6667	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190219	24.79	24.8	24.71	24.755	37669	20.2045	down	down	correct
PBF.US	PBF Energy Inc	20190219	34.94	35.63	34.79	35.22	2118234	33.398	up	up	correct
PBFX.US	PBF Logistics LP	20190219	22.99	23.28	22.88	22.95	155521	16.9858	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20190219	28.52	28.97	28.38	28.64	407896	28.64	up	up	correct
PBI.US	Pitney Bowes Inc	20190219	7.01	7.095	6.98	7.02	2145561	6.2884	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190219	16.63	16.91	16.62	16.8	11174190	13.2751	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190219	14.47	14.74	14.46	14.66	6756250	12.513	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190219	7.39	7.83	7.39	7.83	197820	6.4861	up	up	correct
PBY.US	Prospect Capital Corporation	20190219	24.75	24.75	24.618	24.75	14678	21.1936
PCF.US	High Income Securities Fund	20190219	9.12	9.16	9.12	9.16	16469	7.0884	up	up	correct
PCG.US	PG&E Corporation	20190219	16.35	18.51	16.13	17.74	29442461	17.74	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190219	22.84	23.14	22.8	22.91	339979	17.2473	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20190219	8.37	8.53	8.37	8.49	100368	7.4067	up	down	incorrect
PCM.US	PCM Fund Inc	20190219	10.7	10.75	10.67	10.75	41052	8.3725	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190219	16.33	16.42	16.2834	16.35	75644	13.1022	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190219	17.12	17.15	17.03	17.15	22568	15.7947	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190219	31.22	31.59	31.04	31.24	376056	23.73	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190219	20.66	20.86	20.65	20.85	605338	18.2255	up	up	correct
PDS.US	Precision Drilling Corporation	20190219	2.45	2.64	2.43	2.62	77717	52.4	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190219	16.08	16.2228	16.05	16.09	92837	12.9635	up	down	incorrect
PEAK.US	Healthpeak Properties Inc	20190219	30.85	31.03	30.81	30.96	3659470	27.4446	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20190219	55.35	56.29	55.35	56.22	4177367	50.8001	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190219	6.77	6.86	6.73	6.81	1181810	5.3353	up	up	correct
PEN.US	Penumbra Inc	20190219	155.52	155.55	149.59	151.23	244911	151.23	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190219	16.58	16.73	16.53	16.68	70614	13.8963	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190219	13.26	13.48	13.2377	13.48	39849	11.2721	up	up	correct
PFE.US	Pfizer Inc	20190219	42.24	42.86	42.185	42.6	23181303	36.3481	up	down	incorrect
PFGC.US	Performance Food Group Company	20190219	39.34	39.55	39.17	39.25	786919	39.25	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190219	11.32	11.41	11.29	11.31	227779	8.6512	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190219	10.25	10.27	10.2	10.27	176642	7.8516	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190219	11.77	11.77	11.4855	11.67	24813	9.6291	down	down	correct
PFS.US	Provident Financial Services Inc	20190219	27.07	27.77	27.015	27.71	200517	24.3439	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190219	22.77	24.1	22.77	24.01	982170	23.3107	up	down	incorrect
PG.US	The Procter & Gamble Company	20190219	98.56	100	98.47	99.99	10098532	93.3159	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190219	14.4	14.58	14.2695	14.4	46569	11.1338
PGR.US	The Progressive Corporation	20190219	71.22	72.05	71.1731	71.81	3478498	64.6876	up	up	correct
PGRE.US	Paramount Group Inc	20190219	14.54	14.79	14.54	14.73	1102523	13.3663	up	up	correct
PGTI.US	PGT Innovations Inc	20190219	17.44	18.02	17.39	17.88	370206	17.88	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190219	17.94	18	17.8569	18	18901	14.4415	up	up	correct
PH.US	Parker	20190219	172.59	174.93	172.035	173.33	675118	165.4911	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190219	10.42	10.42	10.35	10.36	94327	8.4928	down	down	correct
PHG.US	Koninklijke Philips N.V	20190219	39.24	39.4899	39.24	39.44	343033	36.3033	up	up	correct
PHI.US	PLDT Inc	20190219	21.76	21.76	20.93	21.44	144604	17.6026	down	down	correct
PHK.US	PIMCO High Income Fund	20190219	8.77	8.8	8.71	8.78	293872	6.6581	up	up	correct
PHM.US	PulteGroup Inc	20190219	27.11	27.45	26.9	27.04	4173028	26.0508	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190219	8.75	8.8	8.73	8.78	158434	6.7469	up	up	correct
PHX.US	PHX Minerals Inc	20190219	15.98	16.5	15.9277	16.35	36455	15.6701	up	down	incorrect
PII.US	Polaris Inc	20190219	86.45	87.26	85.49	86.79	460405	80.5191	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20190219	4.45	4.48	4.43	4.44	122794	3.564	down	down	correct
PIPR.US	Piper Sandler Companies	20190219	73.95	75.21	73.59	74.19	95800	66.6282	up	up	correct
PJT.US	PJT Partners Inc	20190219	45	45.61	44.57	44.93	101382	42.7638	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20190219	30.16	30.25	29.95	30.01	1448736	26.4159	down	down	correct
PKD.US	Parker Drilling Company	20190219	0.13	0.13	0.125	0.125	136478	0.125	down	down	correct
PKE.US	Park Aerospace Corp	20190219	17.6	17.69	17.21	17.32	121527	15.1055	down	down	correct
PKG.US	Packaging Corporation of America	20190219	98.14	98.85	97.45	98.44	861970	89.8629	up	up	correct
PKI.US	PerkinElmer Inc	20190219	94.08	94.08	93.27	93.87	423233	93.2192	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190219	26.2	26.2097	26.1498	26.18	76817	20.2049	down	down	correct
PKX.US	POSCO	20190219	59.47	60.14	59.47	59.93	115080	54.9571	up	down	incorrect
PLAN.US	Anaplan Inc	20190219	34.07	34.2	32.85	32.91	323476	32.91	down	up	incorrect
PLD.US	Prologis Inc	20190219	71.09	71.51	70.875	71.38	1687503	66.4051	up	up	correct
PLNT.US	Planet Fitness Inc	20190219	59	59.8686	58.56	58.57	1089975	58.57	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190219	36.2	36.7	36.2	36.48	148841	33.4736	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190219	15.95	15.9801	15.64	15.96	7269	13.147	up	up	correct
PM.US	Philip Morris International Inc	20190219	83.53	83.7	82.63	83.39	5307336	70.1775	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20190219	13.41	13.58	13.41	13.43	63617	12.546	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190219	13.62	13.86	13.62	13.86	185838	12.974	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190219	7.25	7.2899	7.24	7.26	58996	6.3009	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190219	12.03	12.05	11.99	12.05	74934	10.368	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190219	19.95	20.2	19.88	20.1	881295	15.6209	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190219	11.68	11.86	11.665	11.86	78816	10.8795	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190219	122.81	125.39	122.81	124.95	2674523	114.1042	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190219	12.84	13.04	12.8292	13	35383	11.9884	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20190219	11.6	11.73	11.5719	11.73	41949	11.0807	up	up	correct
PNM.US	PNM Resources Inc	20190219	43.4	43.85	43.29	43.59	265516	40.6086	up	up	correct
PNR.US	Pentair plc	20190219	42.5	42.835	42.28	42.48	1173148	40.6281	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190219	90.17	90.79	89.57	90.65	725076	81.5722	up	up	correct
POLY.US	Plantronics Inc	20190219	49.16	49.44	48.48	49.19	512516	47.975	up	up	correct
POR.US	Portland General Electric Company	20190219	48.86	49.03	48.39	48.9	695174	44.1204	up	up	correct
POST.US	Post Holdings Inc	20190219	102.49	103.88	102.11	103.2	355284	103.2	up	up	correct
PPG.US	PPG Industries Inc	20190219	108.59	109.57	108.3	108.73	977748	103.4464	up	up	correct
PPL.US	PPL Corporation	20190219	30.5	30.7	30.4	30.68	6147266	26.0033	up	up	correct
PPT.US	Putnam Premier Income Trust	20190219	5	5.03	5	5.02	349930	3.992	up	up	correct
PRA.US	ProAssurance Corporation	20190219	44.31	45.06	44.31	44.95	225792	42.2056	up	up	correct
PRG.US	PROG Holdings Inc	20190219	52.8396	53.4791	51.9603	52.6598	663817	44.3946	down	down	correct
PRGO.US	Perrigo Company plc	20190219	49.15	49.67	48.74	49.55	1019273	46.7771	up	up	correct
PRI.US	Primerica Inc	20190219	118.79	120.62	118.14	119.5	253944	115.577	up	down	incorrect
PRLB.US	Proto Labs Inc	20190219	110.71	111.99	110.08	110.15	213714	110.15	down	down	correct
PRMW.US	Primo Water Corporation	20190219	15.64	15.66	15.415	15.59	1094214	14.846	down	down	correct
PRO.US	PROS Holdings Inc	20190219	39.91	40.36	39.84	39.96	707295	39.96	up	down	incorrect
PRS.US	Prudential Financial Inc	20190219	24.95	25.08	24.88	25.07	118344	21.7533	up	up	correct
PRT.US	PermRock Royalty Trust	20190219	8.95	9.1699	8.87	8.87	29857	7.1768	down	up	incorrect
PRTY.US	Party City Holdco Inc	20190219	11.14	11.5	11.065	11.42	1578922	11.42	up	up	correct
PRU.US	Prudential Financial Inc	20190219	92.82	94.27	92.6	93.95	2039444	81.5021	up	down	incorrect
PSA.US	Public Storage	20190219	208	208.22	206.97	207.91	774608	188.0423	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190219	26.8	27.19	26.6592	27	11984	21.6329	up	up	correct
PSO.US	Pearson plc	20190219	11.66	11.78	11.64	11.75	151584	10.7784	up	up	correct
PSTG.US	Pure Storage Inc	20190219	19.13	19.415	19.13	19.32	2378717	19.32	up	up	correct
PSX.US	Phillips 66	20190219	95.44	96.96	95.39	96.75	2107968	85.3357	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190219	49.8	51.83	49.55	51.35	341643	39.971	up	up	correct
PTR.US	PetroChina Company Limited	20190219	65.54	66.67	65.54	66.38	99108	55.0222	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190219	16.7	16.79	16.6884	16.73	253082	13.062	up	up	correct
PUK.US	Prudential plc	20190219	39.46	40.08	39.38	40.01	183299	31.6004	up	up	correct
PUKPRA.US	PUKPRA	20190219	26.4	26.45	26.32	26.35	13861	22.6888	down	down	correct
PUMP.US	ProPetro Holding Corp	20190219	18.04	18.34	17.87	18.19	734322	18.19	up	up	correct
PVG.US	Pretium Resources Inc	20190219	7.35	8.2	7.3	8.05	3641976	8.05	up	down	incorrect
PVH.US	PVH Corp	20190219	112.96	113.38	112.53	112.72	987489	112.3804	down	down	correct
PVL.US	Permianville Royalty Trust	20190219	2.5	2.65	2.43	2.43	360922	1.8894	down	down	correct
PWR.US	Quanta Services Inc	20190219	35.49	35.955	35.37	35.69	2142203	35.3032	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190219	143.97	146.09	143.25	145.56	2023692	135.5917	up	down	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20190219	9.72	10.1	9.72	10	18070	9.2284	up	down	incorrect
PYS.US	PPlus Trust Series RRD	20190219	16.79	16.95	16.7001	16.91	7957	13.1389	up	down	incorrect
PYT.US	PPLUS Trust Series GSC	20190219	20.2944	20.4	20.2944	20.4	2071	18.6968	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190219	10.88	10.95	10.8648	10.95	21918	10.1003	up	up	correct
PZN.US	Pzena Investment Management Inc	20190219	8.95	9.12	8.92	8.99	100261	7.9899	up	up	correct
QD.US	Qudian Inc	20190219	5.04	5.23	5.02	5.14	1675274	5.14	up	up	correct
QGEN.US	QIAGEN N.V	20190219	38.53	38.89	38.53	38.63	902049	38.63	up	up	correct
QSR.US	Restaurant Brands International Inc	20190219	64.56	65.02	64.17	64.94	1206005	58.5899	up	up	correct
QTWO.US	Q2 Holdings Inc	20190219	66.15	66.15	64.19	65.15	546793	65.15	down	down	correct
QUOT.US	Quotient Technology Inc	20190219	10.16	10.35	10.15	10.17	653612	10.17	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190219	23.95	24	23.88	23.96	36231	20.129	up	up	correct
R.US	Ryder System Inc	20190219	64.07	64.69	63.56	64.01	534339	56.9378	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190219	21.26	21.38	21.2583	21.36	136429	15.2169	up	up	correct
RACE.US	Ferrari N.V	20190219	125.74	126.91	125.73	126.37	155124	123.7582	up	down	incorrect
RAD.US	Rite Aid Corporation	20190219	0.795	0.8018	0.7745	0.782	430698	15.64	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20190219	52.11	52.77	51.84	52.43	748620	52.43	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190219	36.54	36.72	36.41	36.48	264888	34.8156	down	down	correct
RBC.US	Regal Beloit Corporation	20190219	83.24	84.05	82.8	83.78	152233	80.8312	up	up	correct
RC.US	Ready Capital Corporation	20190219	16.19	16.23	16.08	16.15	114650	11.6683	down	down	correct
RCF.US	UN	20190219	51.7	52.3	51.1	51.3	695784	51.3	down	down	correct
RCI.US	Rogers Communications Inc	20190219	54.56	55	54.44	54.94	338101	48.4755	up	up	correct
RCL.US	Royal Caribbean Group	20190219	117.58	120.73	117.58	119.36	1935346	115.3029	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20190219	10.14	10.24	10.07	10.13	174304	7.9598	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190219	11.79	12	11.15	11.21	58787	11.21	down	up	incorrect
RDN.US	Radian Group Inc	20190219	20.9	21.325	20.73	21.17	1551673	20.0662	up	up	correct
RDS.US	B	20190219	63.49	64.53	63.45	64.35	1280280	58.4206	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190219	35.98	36.59	35.6	36.4	269620	35.5445	up	up	correct
RE.US	Everest Re Group Ltd	20190219	216.02	220.38	215.61	219.57	252767	203.6382	up	up	correct
RELX.US	RELX PLC	20190219	21.82	22.06	21.8	22.04	500890	20.433	up	up	correct
RENN.US	Renren Inc	20190219	1.54	1.55	1.5	1.52	88987	4.56	down	down	correct
RES.US	RPC Inc	20190219	10.51	10.77	10.405	10.64	1713543	10.5867	up	up	correct
REV.US	Revlon Inc	20190219	26.43	26.73	25.47	26.45	56222	26.45	up	up	correct
REVG.US	REV Group Inc	20190219	8.9	9.29	8.82	9.17	527937	8.873	up	up	correct
REX.US	REX American Resources Corporation	20190219	80.04	83.34	80.04	82.22	32174	82.22	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190219	35.06	35.31	34.91	35.14	673715	33.3928	up	up	correct
REZI.US	Resideo Technologies Inc	20190219	25.25	25.84	25.18	25.68	904496	25.68	up	up	correct
RF.US	Regions Financial Corporation	20190219	15.94	16.2	15.87	16.14	9295990	14.3793	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190219	12.79	13.26	12.79	13.01	188349	10.5442	up	down	incorrect
RFL.US	Rafael Holdings Inc	20190219	16.48	17	16.15	17	32608	17	up	up	correct
RFP.US	Resolute Forest Products Inc	20190219	8.34	8.58	8.3	8.51	285453	7.8875	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190219	143.9	144.13	142.2	142.88	654037	134.0759	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190219	58.96	60.01	58.81	59.05	156084	51.1279	up	down	incorrect
RGS.US	Regis Corporation	20190219	18.29	18.37	18.08	18.26	256111	18.26	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190219	9.86	9.97	9.86	9.97	32649	7.7095	up	up	correct
RH.US	RH	20190219	145.32	146.16	144.07	144.99	477657	144.99	down	down	correct
RHI.US	Robert Half International Inc	20190219	66.89	67.9	66.5911	67.45	1375525	63.4495	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190219	84.52	85.29	84.3213	84.97	287414	79.3651	up	up	correct
RIG.US	Transocean Ltd	20190219	8.72	8.87	8.525	8.73	18085189	8.73	up	up	correct
RIO.US	Rio Tinto Group	20190219	57.4	58.24	57.37	57.83	2530087	42.7958	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190219	16.94	16.9566	16.87	16.87	41201	11.5361	down	down	correct
RJF.US	Raymond James Financial Inc	20190219	81.77	83.25	81.58	82.93	944884	52.8044	up	up	correct
RL.US	Ralph Lauren Corporation	20190219	124.87	126.19	124.17	125.45	939695	119.1008	up	up	correct
RLGY.US	Realogy Holdings Corp	20190219	18.29	18.43	18.16	18.33	1186562	17.7376	up	up	correct
RLI.US	RLI Corp	20190219	69.63	71.24	69.36	70.95	103925	66.236	up	up	correct
RLJ.US	RLJ Lodging Trust	20190219	19.07	19.185	19	19.05	996974	17.555	down	up	incorrect
RM.US	Regional Management Corp	20190219	28.08	28.38	27.61	27.86	35398	27.0826	down	down	correct
RMD.US	ResMed Inc	20190219	100.44	101.08	99.64	99.75	1030376	97.3431	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190219	20.5	20.6	20.4999	20.6	25600	17.5041	up	up	correct
RMT.US	Royce Micro	20190219	8.63	8.68	8.616	8.66	218011	6.8731	up	down	incorrect
RNG.US	RingCentral Inc	20190219	104.31	105.69	103.59	104	799929	104	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190219	7.823	7.95	7.823	7.95	1070	7.95	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190219	19.74	19.91	19.71	19.89	92285	16.4907	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190219	142.18	144.53	142.085	144.14	265700	140.5255	up	up	correct
ROG.US	Rogers Corporation	20190219	136.05	136.32	134.48	135.11	136201	135.11	down	down	correct
ROK.US	Rockwell Automation Inc	20190219	176.53	178.5	176.45	177.46	475787	168.4318	up	up	correct
ROL.US	Rollins Inc	20190219	40.13	40.15	39.425	39.71	2137432	25.8019	down	down	correct
ROP.US	Roper Technologies Inc	20190219	310.67	313.15	310.0452	311.23	225542	306.6669	up	up	correct
RPM.US	RPM International Inc	20190219	57.71	58.65	57.55	58.3	868206	55.2507	up	up	correct
RPT.US	RPT Realty	20190219	13.33	13.52	13.33	13.4	418241	11.6847	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190219	12.35	12.48	12.33	12.47	344148	10.2718	up	down	incorrect
RRC.US	Range Resources Corporation	20190219	10.86	11.05	10.76	10.89	4622013	10.7381	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190219	6.03	6.205	5.99	6.11	1006514	5.8514	up	up	correct
RRX.US	Regal Beloit Corporation	20190219	83.24	84.05	82.8	83.78	152233	80.8312	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190219	83.81	84.675	83.81	84.46	487374	79.1811	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190219	22.26	22.26	22.26	22.26	0	16.9378
RSG.US	Republic Services Inc	20190219	77.36	77.635	77.14	77.27	1082316	73.5457	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190219	127.38	129.14	126.86	128.64	6092520	75.6065	up	up	correct
RVI.US	Retail Value Inc	20190219	5.839	6.1529	5.839	5.9615	442884	-18.5032	up	up	correct
RVT.US	Royce Value Trust Inc	20190219	13.99	14.17	13.99	14.17	265819	11.083	up	up	correct
RWT.US	Redwood Trust Inc	20190219	15.68	15.77	15.57	15.58	1353844	12.5775	down	down	correct
RXN.US	Rexnord Corporation	20190219	27.78	28.19	27.6	27.74	511212	27.3243	down	down	correct
RY.US	Royal Bank of Canada	20190219	76.35	77.11	76.07	77.07	714450	68.9952	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190219	14	15.05	13.98	14.96	691564	14.7246	up	up	correct
RYB.US	RYB Education Inc	20190219	8.18	8.18	7.93	8.05	49205	8.05	down	down	correct
RYI.US	Ryerson Holding Corporation	20190219	7.38	7.6908	7.38	7.62	101651	7.5702	up	up	correct
RYN.US	Rayonier Inc	20190219	28.55	29.13	28.55	28.94	479991	25.9769	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190219	27.08	27.08	26.7534	27	15078	22.6681	down	down	correct
SA.US	Seabridge Gold Inc	20190219	13.76	14.4	13.75	14.28	384732	14.28	up	up	correct
SAFE.US	Safehold Inc	20190219	19.04	19.39	19.04	19.18	22751	18.4508	up	up	correct
SAH.US	Sonic Automotive Inc	20190219	15.15	15.2	13.76	15.12	754384	14.5292	down	up	incorrect
SAIC.US	Science Applications International Corporation	20190219	76.47	77.5	75.96	76.92	490460	73.2494	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190219	31.75	32.16	31.46	31.48	2071965	31.48	down	down	correct
SAM.US	The Boston Beer Company Inc	20190219	270.43	272.19	266.4	268.93	129824	268.93	down	down	correct
SAN.US	Banco Santander S.A	20190219	4.63	4.71	4.62	4.68	10530053	4.4358	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190219	5.54	5.685	5.51	5.63	2562430	5.63	up	up	correct
SAP.US	SAP SE	20190219	106.06	106.97	106.06	106.74	292740	102.1296	up	up	correct
SAR.US	Saratoga Investment Corp	20190219	23.06	23.15	23.06	23.13	30015	18.9182	up	up	correct
SAVE.US	Spirit Airlines Inc	20190219	61.67	63.24	61.67	62.34	1113304	62.34	up	up	correct
SB.US	Safe Bulkers Inc	20190219	1.62	1.7	1.62	1.68	677641	1.68	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190219	203.6	205.6	201.1	202.08	66705090	202.08	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190219	18.69	18.81	18.28	18.6	1377503	18.6	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20190219	8.69	8.69	8.67	8.68	21976	7.955	down	down	correct
SBOW.US	SilverBow Resources Inc	20190219	22.82	23.28	22.76	22.98	23271	22.98	up	up	correct
SBR.US	Sabine Royalty Trust	20190219	42.54	42.99	42.516	42.99	10635	34.5949	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190219	10.58	10.63	10.43	10.49	1659947	9.7942	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190219	4.35	4.5	4.31	4.49	6947634	4.0098	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190219	20.57	20.82	20.52	20.66	1334700	18.8954	up	up	correct
SCCO.US	Southern Copper Corporation	20190219	33.57	34.94	33.25	34.41	2173810	30.6188	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20190219	12.64	12.73	12.64	12.69	47491	9.1137	up	up	correct
SCE.US	PL	20190219	21.1	21.48	21.06	21.26	118125	19.5388	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190219	46	47.2	46	47.06	4977802	45.1688	up	up	correct
SCI.US	Service Corporation International	20190219	41.94	44.75	41.44	42.99	2726245	40.9205	up	down	incorrect
SCL.US	Stepan Company	20190219	90.3	92.43	90.3	92.2	85065	89.2944	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190219	14.71	14.85	14.61	14.81	118006	11.1179	up	up	correct
SCS.US	Steelcase Inc	20190219	17.45	17.55	17.37	17.48	420969	15.6739	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190219	13.26	13.4347	13	13.08	38455	10.7091	down	up	incorrect
SCX.US	The L.S. Starrett Company	20190219	8.01	8.45	8.01	8.44	27416	8.44	up	up	correct
SD.US	SandRidge Energy Inc	20190219	8.45	8.49	8.2399	8.3	205533	8.3	down	down	correct
SDRL.US	Seadrill Limited	20190219	80	80	75.27	75.27	158886	75.27	down	down	correct
SE.US	Sea Limited	20190219	16	16.06	15.91	16	2143252	16
SEAS.US	SeaWorld Entertainment Inc	20190219	25.03	26.025	24.92	26	1596892	26	up	up	correct
SEDA.US	UN	20190219	0.12	0.13	0.12	0.125	173300	0.125	up	down	incorrect
SEE.US	Sealed Air Corporation	20190219	42.05	42.48	41.94	42.19	1360075	40.2715	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190219	15.6	15.8	15.48	15.65	956376	15.487	up	up	correct
SF.US	Stifel Financial Corp	20190219	53.79	54.69	53.77	54.44	481656	35.1657	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190219	22.44	22.54	22.3952	22.45	87583	20.7891	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190219	10.37	10.47	10.36	10.43	56730	9.573	up	up	correct
SFL.US	SFL Corporation Ltd	20190219	12.53	12.605	12.44	12.56	474649	9.4208	up	up	correct
SFUN.US	Fang Holdings Limited	20190219	1.48	1.52	1.4	1.5	1159274	75	up	up	correct
SGU.US	Star Group L.P	20190219	9.69	9.81	9.58	9.77	44803	8.4147	up	up	correct
SHAK.US	Shake Shack Inc	20190219	52.58	53.075	52.51	52.87	290153	52.87	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190219	38.33	38.56	38.03	38.34	84686	35.2758	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190219	48.37	48.96	48.37	48.85	25927	39.5579	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190219	19.28	19.93	19.28	19.68	773730	14.1255	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190219	14.63	14.82	14.62	14.77	2365242	13.9383	up	up	correct
SHOP.US	Shopify Inc	20190219	177.04	185.07	177.04	181.3	2283002	181.3	up	up	correct
SHW.US	The Sherwin	20190219	435	441.05	433.0001	437.55	593626	142.1055	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190219	2.73	2.8	2.7	2.72	1501090	2.4371	down	down	correct
SIG.US	Signet Jewelers Limited	20190219	25.9	26.04	25.082	25.31	1435718	23.7866	down	down	correct
SII.US	Sprott Inc	20190219	1.947	1.98	1.87	1.97	29498	17.8738	up	up	correct
SITC.US	SITE Centers Corp	20190219	13.34	13.53	13.33	13.38	727973	11.9632	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190219	56.65	58.229	53	55.06	1036379	55.06	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190219	54.62	56.4158	54.62	55.73	1703101	52.5458	up	up	correct
SJI.US	South Jersey Industries Inc	20190219	30.84	31.385	30.84	31.29	314989	27.3887	up	down	incorrect
SJM.US	The J. M. Smucker Company	20190219	103.4	104.17	102.655	104.01	834693	95.6564	up	up	correct
SJR.US	Shaw Communications Inc	20190219	20.35	20.57	20.33	20.55	310009	18.0814	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190219	4.99	4.99	4.75	4.87	158516	3.9144	down	down	correct
SJW.US	SJW Group	20190219	60.91	61.87	60.78	61.17	130681	57.9694	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190219	25.53	25.715	25.53	25.63	332790	39.9442	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20190219	21.61	21.87	21.5	21.54	1482316	18.0841	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190219	32.85	33.76	32.62	33.63	1608846	33.63	up	up	correct
SKY.US	Skyline Champion Corporation	20190219	19.7	20.2825	19.59	20.22	751920	20.22	up	down	incorrect
SLB.US	Schlumberger Limited	20190219	44.52	45.8	44.44	45.54	10039210	41.4063	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190219	13.76	15.62	13.75	15.25	4465569	14.6301	up	up	correct
SLF.US	Sun Life Financial Inc	20190219	36.8	37.33	36.8	37.1	639700	32.9862	up	up	correct
SLG.US	SL Green Realty Corp	20190219	91.672	92.542	91.412	92.092	420331	76.6953	up	down	incorrect
SM.US	SM Energy Company	20190219	19.61	19.8697	19.05	19.08	2571491	18.6548	down	up	incorrect
SMAR.US	Smartsheet Inc	20190219	37.09	37.24	36.57	36.99	647847	36.99	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190219	7.3	7.36	7.29	7.34	738897	6.3979	up	up	correct
SMG.US	The Scotts Miracle	20190219	78.59	80.43	78.21	80.13	416044	73.9917	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190219	13.6	14.12	13.33	14.02	13606	14.02	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20190219	12.94	13.2	12.9	13.1	406888	165.9834	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190219	9.1	9.28	9.1	9.24	98021	127.651	up	up	correct
SMP.US	Standard Motor Products Inc	20190219	48.89	50.12	48.725	49.97	120968	47.7231	up	up	correct
SNA.US	Snap	20190219	158.69	160.31	157.02	159.13	539759	147.2444	up	up	correct
SNAP.US	Snap Inc	20190219	9.05	9.34	9.05	9.28	22961347	9.28	up	up	correct
SNDR.US	Schneider National Inc	20190219	22.83	23.87	22.83	23.6	635061	20.8998	up	up	correct
SNN.US	Smith & Nephew plc	20190219	37.95	38.23	37.95	38.19	642941	36.0053	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190219	85.13	86.36	85.1	86.33	181303	66.9085	up	up	correct
SNV.US	Synovus Financial Corp	20190219	38.99	39.56	38.685	39.48	3013026	34.9916	up	up	correct
SNX.US	TD SYNNEX	20190219	101.08	102.43	100.96	101.43	417610	49.6528	up	up	correct
SO.US	The Southern Company	20190219	48.54	48.96	48.42	48.92	6270499	43.5641	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190219	15.65	16.65	15.65	16.5	596151	14.3554	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190219	24.48	24.49	24.3201	24.37	41533	20.9553	down	down	correct
SOL.US	ReneSola Ltd	20190219	1.71	1.71	1.66	1.71	21472	1.71
SON.US	Sonoco Products Company	20190219	58.94	60.085	58.94	59.96	683679	54.7709	up	up	correct
SONY.US	Sony Group Corporation	20190219	46.22	46.49	46.12	46.22	1662895	45.5661
SOR.US	Source Capital Inc	20190219	35.56	35.75	35.3459	35.75	12897	30.0369	up	up	correct
SOS.US	SOS Limited	20190219	1.17	1.17	1.13	1.14	3931	11.4	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20190219	9.8	9.8	9.8	9.8	212	9.8
SPB.US	Spectrum Brands Holdings Inc	20190219	54.28	55.3	53.3201	54.71	817538	50.9247	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20190219	10.09	10.14	10.09	10.1	428413	10.1	up	up	correct
SPE.US	Special Opportunities Fund Inc	20190219	13.07	13.1722	13.07	13.15	12796	9.9578	up	up	correct
SPG.US	Simon Property Group Inc	20190219	183.47	184.06	181.71	182.23	1555668	156.4925	down	down	correct
SPGI.US	S&P Global Inc	20190219	197.89	198.31	197.35	197.65	1013626	192.5862	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190219	22.07	22.15	21.83	22.11	180444	16.9249	up	down	incorrect
SPIR.US	Spire Corporation	20190219	0.0022	0.0022	0.0022	0.0022	200	0.0022
SPLP.US	Steel Partners Holdings L.P	20190219	13.63	13.97	13.63	13.85	38824	13.4186	up	up	correct
SPNT.US	SiriusPoint Ltd	20190219	11.05	11.26	11.02	11.18	501002	11.18	up	up	correct
SPOT.US	Spotify Technology S.A	20190219	148	149.805	145.65	146.28	1223384	146.28	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190219	95.34	96.7	95.04	96.28	911628	95.4885	up	up	correct
SPXC.US	SPX Corporation	20190219	35.75	37.76	35.545	37.39	755721	37.39	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190219	15.36	15.48	15.347	15.47	70424	13.0636	up	down	incorrect
SQ.US	Square Inc	20190219	75.96	77.1	75.793	76.64	7438604	76.64	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20190219	40.8033	41.2699	40.4658	40.9721	660411	37.7324	up	up	correct
SQNS.US	Sequans Communications S.A	20190219	0.89	1.01	0.86	1.01	63710	4.04	up	down	incorrect
SR.US	Spire Inc	20190219	76.69	77.44	76.52	76.86	364135	69.1452	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190219	40.36	40.48	39.81	39.84	546260	33.5022	down	down	correct
SRE.US	Sempra	20190219	114.17	116.52	113.88	116.27	1481147	105.3974	up	down	incorrect
SRG.US	Seritage Growth Properties	20190219	43.34	44.24	43.34	43.64	174507	43.3938	up	up	correct
SRI.US	Stoneridge Inc	20190219	27.35	27.79	27.245	27.6	234753	27.6	up	up	correct
SRL.US	Scully Royalty Ltd	20190219	6.66	6.66	6.6595	6.6595	433	154.1551	down	down	correct
SRLP.US	Sprague Resources LP	20190219	17.28	17.6894	17.15	17.37	34890	11.9188	up	up	correct
SRT.US	StarTek Inc	20190219	7.56	8.07	7.56	7.78	59054	7.78	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190219	10.18	10.4	10.15	10.4	7431	32.2334	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190219	59.86	60.84	59.85	60.21	176633	58.343	up	up	correct
SSL.US	Sasol Limited	20190219	29.03	29.48	29.02	29.37	133674	28.9516	up	down	incorrect
SSTK.US	Shutterstock Inc	20190219	42.1	43.02	42.1	42.57	178427	41.5934	up	up	correct
ST.US	Sensata Technologies Holding plc	20190219	48.63	49.57	48.56	49.45	1453546	49.45	up	down	incorrect
STAG.US	STAG Industrial Inc	20190219	28.69	28.94	28.685	28.84	1014417	25.355	up	up	correct
STAR.US	PI	20190219	24.81	24.88	24.81	24.87	26238	19.8505	up	down	incorrect
STC.US	Stewart Information Services Corporation	20190219	42.6	42.85	42.6	42.79	155173	39.2971	up	up	correct
STE.US	STERIS plc	20190219	122	123.53	121.67	122.51	373252	119.2023	up	up	correct
STG.US	Sunlands Technology Group	20190219	5.18	5.4	5	5	27771	62.5	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190219	20.19	20.3	19.89	19.95	128057	16.337	down	down	correct
STL.US	Sterling Bancorp	20190219	20.06	20.64	20	20.6	2159659	19.7134	up	down	incorrect
STLA.US	Stellantis N.V	20190219	13.7881	14.052	13.7693	13.9766	3280417	10.0638	up	up	correct
STM.US	STMicroelectronics N.V	20190219	16.29	16.44	16.275	16.37	1626028	15.9665	up	up	correct
STN.US	Stantec Inc	20190219	24.13	24.53	24.12	24.5	8331	23.3146	up	up	correct
STNG.US	Scorpio Tankers Inc	20190219	19.6	20.03	19.2	19.95	1376577	18.6284	up	up	correct
STON.US	StoneMor Inc	20190219	3.4	3.49	3.35	3.46	62723	3.46	up	up	correct
STOR.US	STORE Capital Corporation	20190219	32.52	32.68	32.32	32.44	1773164	28.5452	down	down	correct
STT.US	State Street Corporation	20190219	69.64	71.62	69.45	71.37	2308582	65.5958	up	up	correct
STWD.US	Starwood Property Trust Inc	20190219	21.8	21.95	21.78	21.93	1966800	16.8568	up	down	incorrect
STZ.US	Constellation Brands Inc	20190219	174.98	176.39	174.05	174.72	2072329	167.5838	down	up	incorrect
SU.US	Suncor Energy Inc	20190219	34.03	34.48	33.65	34.41	3340103	30.5179	up	up	correct
SUI.US	Sun Communities Inc	20190219	113.81	115.04	113.81	114.65	384650	107.9698	up	down	incorrect
SUM.US	Summit Materials Inc	20190219	16.14	16.72	16.06	16.49	1418728	16.49	up	up	correct
SUN.US	Sunoco LP	20190219	30.34	30.61	30.25	30.27	351396	22.6799	down	down	correct
SUP.US	Superior Industries International Inc	20190219	5.08	5.45	5.08	5.36	247277	5.1428	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190219	10.53	10.66	9.9	9.97	1190532	9.5186	down	up	incorrect
SUZ.US	Suzano S.A	20190219	24.71	25.13	24.61	24.81	63422	12.2698	up	up	correct
SWCH.US	Switch Inc	20190219	8.77	8.91	8.68	8.87	667418	8.6167	up	up	correct
SWI.US	SolarWinds Corporation	20190219	19.1	19.3	18.97	19.1	405626	18.6548
SWK.US	Stanley Black & Decker Inc	20190219	135.5	137.61	134.74	136.56	774389	129.4442	up	up	correct
SWM.US	Schweitzer	20190219	33.77	34.51	33.77	34.44	125814	29.8132	up	up	correct
SWN.US	Southwestern Energy Company	20190219	4.19	4.26	4.16	4.17	12068827	4.17	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190219	80.78	82.86	80.4	82.16	476206	75.4415	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190219	7.41	7.43	7.38	7.41	48541	6.3783
SXC.US	SunCoke Energy Inc	20190219	9.78	10.15	9.78	10.06	406526	9.0333	up	up	correct
SXI.US	Standex International Corporation	20190219	79.2	79.81	78.725	79.3	103690	76.6259	up	up	correct
SXT.US	Sensient Technologies Corporation	20190219	60.62	63.56	60.62	63.34	527030	59.3984	up	down	incorrect
SYF.US	Synchrony Financial	20190219	31.68	31.85	31.55	31.76	4788140	29.4662	up	up	correct
SYK.US	Stryker Corporation	20190219	186.84	187.4	185.73	186.11	1356942	180.5949	down	down	correct
SYY.US	Sysco Corporation	20190219	67.65	67.65	66.8	67.01	3169810	62.3915	down	up	incorrect
SZC.US	The Cushing Renaissance Fund	20190219	16.28	16.63	16.28	16.63	28494	51.4533	up	up	correct
TAC.US	TransAlta Corporation	20190219	5.65	5.77	5.65	5.74	132595	5.4626	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190219	20.17	20.34	20.06	20.25	2036600	19.3943	up	up	correct
TAL.US	TAL Education Group	20190219	32.88	32.98	31.715	31.95	4518047	31.95	down	down	correct
TALO.US	Talos Energy Inc	20190219	21.7	22.15	21.24	21.98	192073	21.98	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20190219	60.66	61.35	60.189	61.11	1635038	57.3716	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190219	105.46	105.844	103.9	104.46	48971	104.46	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190219	24.6	24.69	24.59	24.61	178076	21.4099	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190219	24.84	24.89	24.75	24.8501	194995	21.5409	up	up	correct
TBI.US	TrueBlue Inc	20190219	23.57	23.92	23.57	23.75	317835	23.75	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190219	30.94	31.75	30.94	31.75	1452	31.75	up	up	correct
TCN.US	Tricon Capital Group Inc	20190219	7.971	7.971	7.971	7.971	0	7.2582
TCS.US	The Container Store Group Inc	20190219	6.73	6.73	6.48	6.57	342892	6.1415	down	up	incorrect
TD.US	The Toronto	20190219	56.75	57.31	56.6	57.26	1176077	50.9265	up	up	correct
TDC.US	Teradata Corporation	20190219	46.34	46.83	46.25	46.26	888210	46.26	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190219	18.92	18.97	18.82	18.97	53876	11.8198	up	up	correct
TDG.US	TransDigm Group Incorporated	20190219	438.33	439.55	435.36	436.54	309583	389.8321	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190219	25.1	25.27	25.06	25.27	6003	21.6236	up	up	correct
TDOC.US	Teladoc Health Inc	20190219	69.46	70.05	68.8235	69.99	1038393	69.99	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190219	36.14	36.62	36.04	36.59	530369	33.3944	up	down	incorrect
TDW.US	Tidewater Inc	20190219	23	23.7	23	23.48	227490	23.4533	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190219	234.84	236	234.37	235.45	90918	235.45	up	up	correct
TECK.US	Teck Resources Limited	20190219	21.65	22.1	21.62	22	2417263	21.3912	up	up	correct
TEF.US	Telefónica S.A	20190219	8.58	8.68	8.57	8.67	905462	6.8345	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190219	10.34	10.35	10.28	10.33	108112	8.1469	down	down	correct
TEL.US	TE Connectivity Ltd	20190219	82.14	82.5	81.65	82.17	1418500	77.7688	up	up	correct
TEN.US	Tenneco Inc	20190219	36.11	36.175	35.21	36.09	897905	35.8303	down	down	correct
TEO.US	Telecom Argentina S.A	20190219	15.97	16.08	15.06	15.18	422793	12.8171	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190219	17.99	18.08	17.81	18.02	10049420	18.02	up	up	correct
TEX.US	Terex Corporation	20190219	33.34	36.005	33.34	35.6	2612676	34.5215	up	up	correct
TFC.US	Truist Financial Corporation	20190219	50.47	51.125	50.015	51.11	6593522	46.2065	up	up	correct
TFII.US	TFI International Inc	20190219	29.66	29.6742	29.66	29.6742	307	28.0315	up	down	incorrect
TFX.US	Teleflex Incorporated	20190219	285.58	287.52	280.59	282	450517	278.702	down	up	incorrect
TG.US	Tredegar Corporation	20190219	17.31	18.28	17.31	18.13	111230	11.8163	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190219	12.86	13.1825	12.54	12.9	399924	12.8005	up	up	correct
TGI.US	Triumph Group Inc	20190219	23.13	23.7	23.1	23.3	628022	23.0867	up	up	correct
TGNA.US	TEGNA Inc	20190219	12.25	12.28	12.06	12.19	2075129	11.499	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190219	13.46	13.84	13.11	13.19	473046	10.8347	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190219	15.59	15.59	14.57	14.88	306465	13.051	down	up	incorrect
TGT.US	Target Corporation	20190219	72.93	73.71	72.02	73.3	6867952	69.295	up	up	correct
THC.US	Tenet Healthcare Corporation	20190219	24.28	24.63	23.88	24.28	1056361	24.28
THG.US	The Hanover Insurance Group Inc	20190219	117.54	118.85	116.64	118.14	349967	108.6886	up	up	correct
THO.US	Thor Industries Inc	20190219	68.24	69.71	67.785	69.45	535897	65.5582	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190219	18.1	18.1185	17.9772	18	75672	14.8436	down	down	correct
THR.US	Thermon Group Holdings Inc	20190219	24.95	25.21	24.63	24.93	126649	24.93	down	up	incorrect
THS.US	TreeHouse Foods Inc	20190219	59.9	60.27	59.4543	60	918919	60	up	up	correct
THW.US	Tekla World Healthcare Fund	20190219	13.12	13.136	13	13.09	118949	10.0212	down	up	incorrect
TIMB.US	W	20190219	15.97	16.21	15.93	15.98	402339	15.2215	up	up	correct
TISI.US	Team Inc	20190219	14.8	15.15	14.64	14.78	717827	14.78	down	down	correct
TJX.US	The TJX Companies Inc	20190219	50.24	50.62	49.91	50.48	5057960	48.9347	up	up	correct
TK.US	Teekay Corporation	20190219	3.82	3.91	3.79	3.82	933510	3.82
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190219	6.99	7.02	6.885	6.91	335100	6.0281	down	down	correct
TKR.US	The Timken Company	20190219	43.1	43.63	42.95	43.19	944557	40.8643	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190219	27.55	27.985	27.55	27.97	321206	24.3601	up	up	correct
TLYS.US	Tilly's Inc	20190219	11.73	11.93	11.6388	11.81	750857	9.2349	up	up	correct
TM.US	Toyota Motor Corporation	20190219	120.52	121.77	120.52	121.49	104107	112.1415	up	up	correct
TME.US	Tencent Music Entertainment Group	20190219	16.34	17.17	16.15	17.06	6933960	17.06	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190219	18.07	18.36	17.95	18.18	1336056	18.18	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190219	251.67	252.21	250.6901	250.83	1100042	249.0699	down	down	correct
TMST.US	TimkenSteel Corporation	20190219	12.21	12.53	12.03	12.41	229141	12.41	up	down	incorrect
TMX.US	Terminix Global Holdings Inc	20190219	40	40.13	39.7	39.98	839533	39.98	down	up	incorrect
TNC.US	Tennant Company	20190219	62.43	63.73	61.64	61.93	104032	59.606	down	down	correct
TNET.US	TriNet Group Inc	20190219	60.97	61.83	60.36	61.43	1001104	61.43	up	up	correct
TNK.US	Teekay Tankers Ltd	20190219	1.07	1.08	1.03	1.06	168913	8.48	down	down	correct
TNL.US	Travel + Leisure Co	20190219	46.28	46.64	46.02	46.5	815583	41.5001	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190219	3.4	3.45	3.34	3.34	65941	15.3564	down	down	correct
TOL.US	Toll Brothers Inc	20190219	37.03	37.465	36.8474	37.09	1751403	35.861	up	up	correct
TPB.US	Turning Point Brands Inc	20190219	38.69	39.22	38.53	38.56	80000	37.8561	down	up	incorrect
TPC.US	Tutor Perini Corporation	20190219	16.93	17.56	16.89	17.47	321009	16.863	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20190219	13.06	13.35	13.015	13.17	1108971	13.17	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190219	750	780.5795	747.8089	780	28951	737.24	up	up	correct
TPR.US	Tapestry Inc	20190219	35.9	35.9	35.23	35.53	3278351	32.9034	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190219	12.93	13.08	12.89	13.04	157477	9.3708	up	up	correct
TPX.US	Tempur Sealy International Inc	20190219	56.84	58.17	56.39	57.54	5899884	14.2702	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190219	18.2	18.5	18.2	18.46	24704	14.7331	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190219	33.7732	34.5273	33.5046	34.4613	125629	32.3694	up	down	incorrect
TRC.US	Tejon Ranch Co	20190219	19.33	19.55	19.33	19.49	43816	19.49	up	up	correct
TREC.US	Trecora Resources	20190219	9.2	9.4	9.19	9.35	71709	9.35	up	up	correct
TREX.US	Trex Company Inc	20190219	76.44	78.93	76.4	78.28	1418866	39.14	up	up	correct
TRGP.US	Targa Resources Corp	20190219	46.68	48.78	46.68	47.89	5120687	42.3384	up	up	correct
TRI.US	Thomson Reuters Corporation	20190219	52.81	53.09	52.8	52.92	384059	49.9093	up	up	correct
TRN.US	Trinity Industries Inc	20190219	25.4	25.78	25.31	25.6	2307044	23.2847	up	up	correct
TRNO.US	Terreno Realty Corporation	20190219	41.39	41.48	40.99	41.11	255024	38.6657	down	down	correct
TROX.US	Tronox Holdings plc	20190219	10.9	11.13	10.66	11.09	1546475	10.3378	up	up	correct
TRP.US	TC Energy Corporation	20190219	42.8	43.14	42.73	43.08	1134123	36.7172	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190219	1.71	1.885	1.7	1.86	12285694	18.6	up	up	correct
TRTN.US	Triton International Limited	20190219	33.26	33.595	32.98	33.49	437602	28.338	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190219	19.93	20.09	19.91	20.03	131477	13.6582	up	up	correct
TRU.US	TransUnion	20190219	62.87	63.31	62.1	62.79	1768600	62.1103	down	down	correct
TRV.US	The Travelers Companies Inc	20190219	128.31	129.46	128.01	129.1	1459280	120.0997	up	up	correct
TS.US	Tenaris S.A	20190219	26.64	27.21	26.61	26.9	1449168	24.0562	up	down	incorrect
TSE.US	Trinseo S.A	20190219	50.77	51.7401	50.77	51.41	325293	46.3875	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190219	5.42	5.43	5.39	5.41	202860	4.7468	down	up	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20190219	20.49	20.54	20.43	20.5	219658	14.0981	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190219	38.22	38.66	38.105	38.46	8105692	35.8626	up	up	correct
TSN.US	Tyson Foods Inc	20190219	62.46	63.55	62.2	62.94	3840914	58.7156	up	up	correct
TSQ.US	Townsquare Media Inc	20190219	5.99	6.125	5.9452	6.09	15996	5.7186	up	up	correct
TT.US	Trane Technologies plc	20190219	104.28	105.905	104.17	105	1263851	77.5174	up	down	incorrect
TTC.US	The Toro Company	20190219	64	64.31	63.44	63.52	555862	61.2135	down	down	correct
TTE.US	TotalEnergies SE	20190219	55.83	56.496	55.8	56.39	746700	46.956	up	down	incorrect
TTI.US	TETRA Technologies Inc	20190219	2.55	2.65	2.51	2.6	593581	2.6	up	up	correct
TTM.US	Tata Motors Limited	20190219	11.46	11.58	11.37	11.57	1062835	11.57	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190219	15.57	15.8615	15.55	15.83	37546	51.7279	up	up	correct
TU.US	TELUS Corporation	20190219	8.89	8.9478	8.8525	8.9325	841222	14.9062	up	up	correct
TUP.US	Tupperware Brands Corporation	20190219	29.57	30.69	29.4459	30.45	751927	29.2389	up	up	correct
TV.US	Grupo Televisa S.A.B	20190219	12.45	12.76	12.45	12.65	2036820	12.4441	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190219	26.96	26.96	26.5166	26.6	14243	24.5112	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190219	25.68	25.7485	25.35	25.49	42512	23.691	down	up	incorrect
TWI.US	Titan International Inc	20190219	5.8	6.12	5.77	6	418225	5.9519	up	up	correct
TWLO.US	Twilio Inc	20190219	106.09	112.85	106.08	112.57	7687903	112.57	up	up	correct
TWN.US	The Taiwan Fund Inc	20190219	16.5394	16.5394	16.5394	16.5394	108	12.5308
TWO.US	Two Harbors Investment Corp	20190219	13.9	13.9	13.8	13.87	2421548	10.4145	down	up	incorrect
TWTR.US	Twitter Inc	20190219	31.23	32.11	31.15	31.65	14391680	31.65	up	up	correct
TX.US	Ternium S.A	20190219	31.43	31.7	31.21	31.43	582428	27.8532
TXT.US	Textron Inc	20190219	54.72	54.73	54.29	54.6	1385744	54.3267	down	down	correct
TY.US	Tri	20190219	26.25	26.41	26.09	26.34	68706	23.4379	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190219	24.9	25.47	24.83	25.36	274261	84.6228	up	up	correct
TYL.US	Tyler Technologies Inc	20190219	215.4	216.99	214.15	215.84	212447	215.84	up	up	correct
UA.US	Under Armour Inc	20190219	18.83	19.52	18.83	19.39	4010140	19.39	up	up	correct
UAA.US	Under Armour Inc	20190219	21.05	21.52	20.93	21.36	5321464	21.36	up	up	correct
UAN.US	CVR Partners LP	20190219	3.67	3.775	3.62	3.76	205963	31.5395	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190219	21.55	21.87	21.55	21.86	84952	19.1094	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190219	16.8013	17	16.8013	17	3907	14.748	up	up	correct
UBS.US	UBS Group AG	20190219	12.7	12.945	12.68	12.92	3522558	11.2525	up	up	correct
UDR.US	UDR Inc	20190219	44.54	44.76	44.455	44.72	1063682	40.8127	up	up	correct
UE.US	Urban Edge Properties	20190219	19.74	20.18	19.74	20.01	955771	17.5613	up	up	correct
UFI.US	Unifi Inc	20190219	23.28	23.29	22.84	22.96	140806	22.96	down	down	correct
UFS.US	Domtar Corporation	20190219	51.64	52.55	51.4427	52.36	608445	49.0626	up	up	correct
UGI.US	UGI Corporation	20190219	53.57	53.765	53.21	53.54	922473	48.6237	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190219	105.77	107.6627	105.66	107.489	95432	107.489	up	up	correct
UGP.US	Ultrapar Participações S.A	20190219	15.01	15.14	14.94	14.98	922522	6.9571	down	down	correct
UHS.US	Universal Health Services Inc	20190219	134.94	135.79	134.49	135.27	638452	133.7041	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190219	75.6	75.98	75.06	75.89	36691	68.0705	up	up	correct
UI.US	Ubiquiti Inc	20190219	137.12	138.83	136.3	138.22	332156	135.4504	up	up	correct
UIS.US	Unisys Corporation	20190219	13.8	14.14	13.67	13.93	842930	13.93	up	up	correct
UL.US	Unilever PLC	20190219	54.61	55.03	54.49	54.97	872053	50.1704	up	up	correct
UMC.US	United Microelectronics Corporation	20190219	1.84	1.87	1.83	1.84	390520	1.6274
UMH.US	UMH Properties Inc	20190219	13.69	13.81	13.6	13.8	128264	12.1225	up	up	correct
UNF.US	UniFirst Corporation	20190219	147.14	148.33	146.72	147.56	193240	145.5975	up	up	correct
UNFI.US	United Natural Foods Inc	20190219	15.06	15.25	14.87	14.95	884052	14.95	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190219	271.17	272.49	269.28	270.41	2486689	257.9804	down	down	correct
UNM.US	Unum Group	20190219	36.18	36.94	36.12	36.73	1573423	32.1766	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20190219	25.05	25.05	24.96	24.97	132999	20.9068	down	down	correct
UNP.US	Union Pacific Corporation	20190219	169.32	172.44	169.05	171.33	3889680	161.0027	up	down	incorrect
UNVR.US	Univar Solutions Inc	20190219	23.48	23.99	23.37	23.7	1388754	23.7	up	up	correct
UPS.US	United Parcel Service Inc	20190219	110.9	111.75	110.165	110.77	2658706	101.3808	down	up	incorrect
URI.US	United Rentals Inc	20190219	134.39	135.4	130.63	134.29	1710146	134.29	down	up	incorrect
USA.US	Liberty All	20190219	6.05	6.14	6.05	6.08	471112	4.6069	up	down	incorrect
USAC.US	USA Compression Partners LP	20190219	15.6	15.93	15.3	15.57	650242	10.7866	down	down	correct
USB.US	U.S. Bancorp	20190219	51.05	51.56	50.845	51.31	7179319	46.5932	up	up	correct
USDP.US	USD Partners LP	20190219	11.42	11.5	11.26	11.31	109396	8.2106	down	down	correct
USFD.US	US Foods Holding Corp	20190219	35.27	35.528	35.17	35.29	1481500	35.29	up	up	correct
USM.US	United States Cellular Corporation	20190219	55.86	56.57	55.5	56.42	211121	56.42	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20190219	105.03	106.34	104.4	105.74	210920	105.74	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190219	111.34	112.075	109.29	111.54	104560	108.6433	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190219	9.42	9.67	9.32	9.4	201990	9.4	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190219	23.2	23.3772	23.15	23.31	272067	18.9388	up	up	correct
UTI.US	Universal Technical Institute Inc	20190219	3.55	3.7	3.51	3.56	30098	3.56	up	up	correct
UTL.US	Unitil Corporation	20190219	53.19	54	52.91	53.75	91468	49.367	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20190219	39.07	39.95	38.8039	39.72	148685	36.0934	up	down	incorrect
UVV.US	Universal Corporation	20190219	57.26	57.7	56.46	57.54	114206	48.9303	up	up	correct
V.US	Visa Inc	20190219	144.42	144.88	144.02	144.44	8406948	142.0183	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190219	94.13	95.79	94.13	95.26	300679	92.4571	up	down	incorrect
VALE.US	Vale S.A.	20190219	12.16	12.32	12.135	12.19	27907480	9.6666	up	down	incorrect
VAPO.US	Vapotherm Inc	20190219	16.16	17.1	16.16	17.05	34374	17.05	up	up	correct
VATE.US	Innovate Corp	20190219	3.32	3.39	3.26	3.34	159265	3.34	up	up	correct
VBF.US	Invesco Bond Fund	20190219	17.95	18.13	17.88	18.1	31319	15.3199	up	up	correct
VCIF.US	Vertical Capital Income Fund	20190219	12.26	13.01	12.26	12.26	0	10.1485
VCRA.US	Vocera Communications Inc	20190219	30.65	31.08	30.33	30.47	480029	30.47	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190219	12.17	12.18	12.1	12.11	50660	10.7073	down	up	incorrect
VEC.US	Vectrus Inc	20190219	28.1	28.16	27.795	28.11	42066	28.11	up	up	correct
VEDL.US	Vedanta Limited	20190219	8.58	8.79	8.56	8.74	1075418	7.1502	up	up	correct
VEEV.US	Veeva Systems Inc	20190219	120.81	122.73	119.73	120.4	1248820	120.4	down	down	correct
VER.US	VEREIT Inc	20190219	8.27	8.3262	8.21	8.26	8435149	35.3932	down	up	incorrect
VET.US	Vermilion Energy Inc	20190219	24.6	25.28	24.26	25.19	310371	21.4869	up	up	correct
VFC.US	V.F. Corporation	20190219	86.32	87.02	86.03	86.73	1814786	80.5127	up	down	incorrect
VGI.US	Virtus Global Multi	20190219	12.14	12.14	11.98	12.04	98952	9.2413	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190219	12.16	12.19	12.15	12.17	87433	10.6105	up	up	correct
VGR.US	Vector Group Ltd	20190219	11.3143	11.3714	11.1714	11.3429	1577680	8.7219	up	up	correct
VHC.US	VirnetX Holding Corp	20190219	4.96	5.12	4.87	5.08	456709	4.3574	up	up	correct
VHI.US	Valhi Inc	20190219	3.43	3.75	3.423	3.7	360117	40.9332	up	down	incorrect
VICI.US	VICI Properties Inc	20190219	21.35	21.485	21.25	21.32	3014647	18.1884	down	up	incorrect
VIIX.US	VelocityShares VIX Short	20190219	14.02	14.06	13.6401	13.82	42560	69.1	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190219	6.97	7.12	6.91	6.95	10051540	6.95	down	down	correct
VIV.US	Telefônica Brasil S.A	20190219	12.99	13.09	12.9638	13.01	1859224	10.2627	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20190219	11.83	11.91	11.8273	11.91	90930	10.3824	up	down	incorrect
VLO.US	Valero Energy Corporation	20190219	84.1	84.98	83.81	84.79	2031360	73.0878	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190219	7.75	7.8	7.67	7.67	78850	7.67	down	down	correct
VLT.US	Invesco High Income Trust II	20190219	13.92	14	13.92	14	32351	11.004	up	up	correct
VMC.US	Vulcan Materials Company	20190219	113	114.96	112.26	113.16	1180982	109.9689	up	up	correct
VMI.US	Valmont Industries Inc	20190219	136.05	137.8	135.74	137.73	160124	132.95	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20190219	11.81	11.85	11.81	11.83	129299	10.3183	up	down	incorrect
VNCE.US	Vince Holding Corp	20190219	14.43	14.96	13	13.6	28955	13.6	down	down	correct
VNE.US	Veoneer Inc	20190219	28.68	29.61	28.68	29.47	366993	29.47	up	up	correct
VNO.US	Vornado Realty Trust	20190219	68.85	69.04	68.58	68.79	1062491	58.1587	down	up	incorrect
VNTR.US	Venator Materials PLC	20190219	5.7	5.94	5.61	5.94	599805	5.94	up	up	correct
VOC.US	VOC Energy Trust	20190219	4.85	4.95	4.85	4.88	33212	3.6017	up	up	correct
VOYA.US	Voya Financial Inc	20190219	49.23	49.8	49.08	49.67	1785462	48.4426	up	up	correct
VPG.US	Vishay Precision Group Inc	20190219	33.72	35.04	33.72	34.36	110744	34.36	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190219	12.19	12.19	12.136	12.17	32064	10.6471	down	down	correct
VRS.US	Verso Corporation	20190219	25.47	25.655	25	25.37	125385	19.1605	down	down	correct
VRT.US	Vertiv Holdings Co	20190219	9.95	9.95	9.89	9.89	3100	9.8809	down	down	correct
VRTV.US	Veritiv Corporation	20190219	35.88	36.0821	35.42	35.8	67513	35.8	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190219	22.39	22.51	21.91	21.93	1073005	20.647	down	down	correct
VST.US	Vistra Corp	20190219	26.47	26.71	26.4	26.59	3671836	24.4969	up	up	correct
VSTO.US	Vista Outdoor Inc	20190219	9.32	10.02	9.32	9.6	1058415	9.6	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190219	10.78	10.85	10.78	10.83	177376	8.6795	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190219	12.94	12.99	12.8	12.89	76249	11.3908	down	down	correct
VTOL.US	Bristow Group Inc	20190219	10.28	11.61	10.28	11.28	25305	33.84	up	up	correct
VTR.US	Ventas Inc	20190219	65.09	65.2	64.5746	64.73	1675199	56.6962	down	down	correct
VVI.US	Viad Corp	20190219	56.33	57.61	56.33	57.4	46432	56.8492	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20190219	4.1	4.13	4.08	4.11	410910	3.3763	up	up	correct
VVV.US	Valvoline Inc	20190219	18.98	19.45	18.98	19.34	1487959	18.2749	up	up	correct
VZ.US	Verizon Communications Inc	20190219	55.06	55.66	54.816	55.44	12272877	49.2616	up	up	correct
W.US	Wayfair Inc	20190219	121.78	124.24	120.11	120.13	2245695	120.13	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190219	74.45	75.74	74.25	74.57	1043626	73.2757	up	up	correct
WAL.US	Western Alliance Bancorporation	20190219	45.63	46.7	45.57	46.51	857482	44.3774	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190219	25.78	25.78	25.74	25.74	7133	21.7523	down	down	correct
WAT.US	Waters Corporation	20190219	234.23	235.57	233.55	234.44	498453	234.44	up	down	incorrect
WBK.US	Westpac Banking Corporation	20190219	18.77	19.08	18.77	19.03	312315	16.6942	up	up	correct
WBS.US	Webster Financial Corporation	20190219	55.44	57	55.44	56.55	398160	50.8749	up	up	correct
WBT.US	Welbilt Inc	20190219	14.93	16.325	14.85	15.85	2489299	15.85	up	up	correct
WCC.US	WESCO International Inc	20190219	55.5	55.98	55.5	55.72	336597	55.72	up	up	correct
WCN.US	Waste Connections Inc	20190219	82.35	82.9	82.21	82.47	601210	80.6551	up	up	correct
WD.US	Walker & Dunlop Inc	20190219	54.26	54.78	53.37	54.78	156492	51.3594	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190219	12.58	12.61	12.5393	12.59	28133	10.6894	up	up	correct
WEC.US	WEC Energy Group Inc	20190219	74.43	74.96	74.14	74.91	2139761	69.3417	up	down	incorrect
WEI.US	Weidai Ltd	20190219	13.5	13.63	12.6522	13	28589	13	down	up	incorrect
WELL.US	Welltower Inc	20190219	77.69	77.74	76.67	76.76	2152765	67.9578	down	down	correct
WES.US	Western Midstream Partners LP	20190219	31.66	33.85	31.66	33.64	389854	25.534	up	up	correct
WEX.US	WEX Inc	20190219	173.98	173.98	171.02	171.26	527021	171.26	down	down	correct
WF.US	Woori Financial Group Inc	20190219	40.5	41.41	40.46	41.29	11560	37.2498	up	up	correct
WFC.US	Wells Fargo & Company	20190219	49.03	49.62	48.82	49.38	15121740	45.4337	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190219	53.51	53.51	52.86	52.86	800	51.1356	down	up	incorrect
WGO.US	Winnebago Industries Inc	20190219	31.83	32.585	31.53	32.44	743717	31.5796	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190219	51.81	52.41	51.8	52.29	1597000	49.9554	up	up	correct
WHD.US	Cactus Inc	20190219	36.47	37.48	36.44	36.83	179223	35.8656	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190219	38.75	39.16	38.45	38.7	76242	30.6832	down	down	correct
WHR.US	Whirlpool Corporation	20190219	138.47	142.21	137.9789	141.55	658113	129.0675	up	down	incorrect
WIA.US	Western Asset Inflation	20190219	10.92	10.96	10.92	10.94	65042	8.8498	up	down	incorrect
WIT.US	Wipro Limited	20190219	5.53	5.53	5.3544	5.53	1492573	4.1236
WIW.US	Western Asset Inflation	20190219	10.56	10.56	10.54	10.54	100408	9.1885	down	down	correct
WK.US	Workiva Inc	20190219	43.28	44.35	42.8825	43.78	334844	43.78	up	up	correct
WLK.US	Westlake Chemical Corporation	20190219	72.36	79.89	72.303	77.03	2781086	73.4773	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190219	22.68	23.2	22.67	23.15	61645	18.432	up	up	correct
WM.US	Waste Management Inc	20190219	99	99.215	98.58	99.08	2185108	93.9151	up	down	incorrect
WMB.US	The Williams Companies Inc	20190219	27.18	27.59	27.11	27.42	7137147	22.3276	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190219	9.97	10	9.91	9.95	248331	7.9493	down	down	correct
WMK.US	Weis Markets Inc	20190219	52.7	53.18	52.6	52.88	60960	49.1772	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190219	25.68	25.98	25.56	25.82	212280	24.3966	up	up	correct
WMT.US	Walmart Inc	20190219	102.38	104.18	102.07	102.2	20697252	96.9842	down	up	incorrect
WNC.US	Wabash National Corporation	20190219	14.32	14.7	14.32	14.57	270280	13.6258	up	up	correct
WNS.US	WNS (Holdings) Limited	20190219	53.41	53.65	52.74	53.61	93217	53.61	up	up	correct
WOLF.US	Wolfspeed Inc	20190219	51.86	52.06	50.83	50.88	1326625	50.88	down	down	correct
WOR.US	Worthington Industries Inc	20190219	37.39	38.19	37.39	37.56	200760	34.9781	up	up	correct
WOW.US	WideOpenWest Inc	20190219	8.44	8.66	8.43	8.6	149134	8.6	up	up	correct
WPC.US	W. P. Carey Inc	20190219	75.09	75.49	74.95	75.19	839207	64.2503	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190219	21.5	21.97	21.47	21.81	2110650	20.9773	up	up	correct
WPP.US	WPP plc	20190219	54.87	55.36	54.66	55.21	114686	46.9501	up	up	correct
WRB.US	W. R. Berkley Corporation	20190219	81.18	82.14	81.08	81.96	397015	51.5021	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190219	26.7	26.99	26.63	26.91	491967	23.529	up	up	correct
WRI.US	Weingarten Realty Investors	20190219	29.71	30.05	29.5	29.81	744165	25.5816	up	up	correct
WRK.US	WestRock Company	20190219	39	39.54	38.7	39.26	2265624	36.027	up	up	correct
WSM.US	Williams	20190219	55.87	56.72	55.33	55.68	1209043	52.2501	down	down	correct
WSO.US	Watsco Inc	20190219	143	145.17	142.54	144.55	274314	131.2537	up	up	correct
WSR.US	Whitestone REIT	20190219	14.39	14.62	14.38	14.54	313613	11.9982	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190219	101.9	103.28	101.6	102.51	1877156	101.6144	up	up	correct
WTI.US	W&T Offshore Inc	20190219	5.2	5.32	5.07	5.14	2287431	5.14	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190219	902.41	908.12	900.58	904.83	5447	901.9772	up	up	correct
WTRG.US	Essential Utilities Inc	20190219	35.51	35.71	35.09	35.52	1007596	33.4607	up	up	correct
WTS.US	Watts Water Technologies Inc	20190219	80.26	80.83	79.3001	80.26	100921	78.1649
WTTR.US	Select Energy Services Inc	20190219	9.27	9.68	9.27	9.59	382268	9.59	up	up	correct
WU.US	The Western Union Company	20190219	17.76	17.915	17.74	17.84	6101966	15.825	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190219	86.98	87.64	86.26	86.6	549412	84.3134	down	down	correct
WWW.US	Wolverine World Wide Inc	20190219	39.39	39.72	39.065	39.52	1484326	37.993	up	up	correct
WY.US	Weyerhaeuser Company	20190219	25.48	25.76	25.35	25.59	6781989	23.109	up	up	correct
X.US	United States Steel Corporation	20190219	23.01	23.56	22.7601	23.03	8689913	22.5926	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190219	8.53	8.53	8.4	8.41	12451	6.1925	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190219	18.96	19.12	18.92	19.04	312336	17.5994	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190219	4.87	5.05	4.87	5.04	198264	4.2933	up	up	correct
XOM.US	Exxon Mobil Corporation	20190219	77.56	78.48	77.45	78.23	13551470	65.8515	up	up	correct
XPO.US	XPO Logistics Inc	20190219	51.2461	55.1243	51.1662	54.6146	6046316	31.7896	up	up	correct
XPRO.US	Frank’s International NV	20190219	39.06	40.26	39	40.02	88300	40.02	up	down	incorrect
XYF.US	X Financial	20190219	5.53	5.6	5.3848	5.47	31560	16.1271	down	down	correct
XYL.US	Xylem Inc	20190219	73.56	73.885	73.22	73.26	868867	70.9566	down	down	correct
Y.US	Alleghany Corporation	20190219	646.59	652.2	640.3	650.06	50570	636.2059	up	up	correct
YELP.US	Yelp Inc	20190219	39.72	40.49	39.63	39.7	1908833	39.7	down	up	incorrect
YETI.US	YETI Holdings Inc	20190219	23.25	24.64	23.1	23.89	3550704	23.89	up	up	correct
YEXT.US	Yext Inc	20190219	18	18.36	17.92	18.25	474893	18.25	up	up	correct
YPF.US	YPF Sociedad Anónima	20190219	15.29	15.31	14.74	14.99	1367050	14.8746	down	down	correct
YRD.US	Yiren Digital Ltd	20190219	12.5	13.09	12.5	12.66	283859	12.66	up	up	correct
YUM.US	Yum! Brands Inc	20190219	94.25	94.79	94.1	94.52	1999759	90.111	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20190219	40.79	41.44	40.54	41.19	2160700	40.1974	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190219	123.23	124.11	122.55	123.56	1106399	120.9023	up	up	correct
ZEN.US	Zendesk Inc	20190219	78.32	79.08	77.2	78.07	1643959	78.07	down	down	correct
ZEPP.US	Zepp Health Corporation	20190219	14.77	16.55	14.77	16.24	925059	16.24	up	down	incorrect
ZNH.US	China Southern Airlines Company Limited	20190219	35.23	35.695	35.14	35.54	31078	35.2184	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190219	18.87	19.33	18.75	19.25	5253833	18.6356	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190219	10.41	10.5483	10.4	10.5	89133	7.9887	up	up	correct
ZTS.US	Zoetis Inc	20190219	94.75	95.29	94.5566	94.91	2251444	93.4421	up	up	correct
ZUO.US	Zuora Inc	20190219	22.54	23.5	22.32	23.22	1430220	23.22	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190219	27.78	28.19	27.6	27.74	511200	27.3025	down	up	incorrect
ZYME.US	Zymeworks Inc	20190219	15.71	15.96	15.2	15.48	117318	15.48	down	down	correct