USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

4705 stocks found forming MACD UP

Company	Close	Range
1st Constitution Bancorp (NJ)	19.28	18.82 to 19.46
2U, Inc.	39.81	38.66 to 39.96
8x8 Inc	33.91	33.17 to 34.14
ABIOMED, Inc.	330.53	329.82 to 339.08
Acadia Healthcare Company, Inc.	62.12	60.17 to 62.24
Accuray Incorporated	5.21	5.17 to 5.34
ACI Worldwide, Inc.	40.68	40.50 to 41.02
Aclaris Therapeutics, Inc.	26.68	25.73 to 27.37
Activision Blizzard, Inc	96.48	96.05 to 98.10
Adamas Pharmaceuticals, Inc.	5.09	4.82 to 5.14
Addus HomeCare Corporation	108.35	107.86 to 109.76
Adial Pharmaceuticals, Inc	0.74	0.60 to 0.74
Adobe Inc.	525.08	518.55 to 525.44
ADTRAN, Inc.	18.46	18.30 to 18.72
Advanced Energy Industries, Inc.	116.75	115.34 to 117.30
Advanced Micro Devices, Inc.	82.15	81.53 to 83.59
Aegion Corp	30.56	30.55 to 30.85
Aeglea BioTherapeutics, Inc.	8.17	7.82 to 8.25
Affimed N.V.	9.51	9.15 to 9.60
Agios Pharmaceuticals, Inc.	54.69	53.91 to 55.98
AGNC Investment Corp.	17.48	17.34 to 17.50
Akamai Technologies, Inc.	105.96	104.91 to 106.15
Alarm.com Holdings, Inc.	94.90	92.45 to 95.26
Alaska Communications Systems Group, Inc.	3.29	3.28 to 3.30
Alberton Acquisition Corporation	10.97	10.94 to 11.00
Alexion Pharmaceuticals, Inc.	163.68	163.54 to 164.60
Align Technology, Inc.	606.33	599.02 to 608.00
Alimera Sciences, Inc.	9.80	9.75 to 10.50
Alkermes plc	19.87	19.57 to 20.00
Alliant Energy Corporation	56.16	55.76 to 56.37
Allot Ltd.	17.75	16.67 to 17.88
Allscripts Healthcare Solutions, Inc.	15.72	15.61 to 15.90
Alphabet Inc.	2297.76	2284.45 to 2306.44
Alphabet Inc.	2282.75	2270.92 to 2294.24
AlphaMark Actively Managed Small Cap ETF	30.28	30.28 to 30.50
Alphatec Holdings, Inc.	16.77	16.41 to 17.34
Alta Mesa Resources, Inc.	13.70	13.70 to 14.52
Altra Industrial Motion Corp.	62.95	62.44 to 64.15
Amalgamated Bank	16.85	16.61 to 17.14
A-Mark Precious Metals, Inc.	37.28	36.75 to 37.87
Amazon.com, Inc.	3399.44	3355.59 to 3406.80
Ambac Financial Group, Inc.	17.43	17.22 to 17.79
Amedisys Inc	282.96	281.54 to 288.21
Amerco	612.50	608.58 to 616.51
America First Multifamily Investors, L.P.	5.69	5.68 to 5.77
America Movil, S.A.B. de C.V.	14.46	14.19 to 14.46
American National Insurance Company	113.20	111.86 to 113.84
American Woodmark Corporation	105.19	103.77 to 105.90
America's Car-Mart, Inc.	152.68	151.66 to 155.95
AMERISAFE, Inc.	64.50	64.22 to 65.38
AmeriServ Financial Inc.	28.61	28.60 to 28.61
Amgen Inc.	255.71	254.67 to 258.82
Amicus Therapeutics, Inc.	9.94	9.85 to 10.43
Analog Devices, Inc.	159.51	159.14 to 161.33
AnaptysBio, Inc.	21.72	20.80 to 21.94
Andina Acquisition Corp. III	13.60	13.50 to 15.49
ANGI Homeservices Inc.	16.80	16.29 to 17.07
AngioDynamics, Inc.	24.23	23.80 to 24.50
ANI Pharmaceuticals, Inc.	34.18	33.84 to 35.13
Anika Therapeutics Inc.	40.21	39.91 to 41.47
ANSYS, Inc.	373.93	368.44 to 375.33
Apellis Pharmaceuticals, Inc.	45.57	44.62 to 47.92
Apollo Endosurgery, Inc.	5.63	5.55 to 5.70
Apollo Investment Corporation	14.33	14.24 to 14.39
Apollo Medical Holdings, Inc.	27.04	26.70 to 27.42
AppFolio, Inc.	146.26	144.25 to 147.43
Apple Inc.	134.16	133.28 to 134.67
Applied Materials, Inc.	133.73	133.01 to 134.74
ArcBest Corporation	74.15	73.46 to 76.21
Arch Capital Group Ltd.	40.08	39.87 to 40.67
Arch Capital Group Ltd.	26.60	26.57 to 26.70
Arch Capital Group Ltd.	25.73	25.61 to 25.86
Arco Platform Limited	28.80	28.08 to 29.38
Ardelyx, Inc.	8.69	8.29 to 8.95
Ares Capital Corporation	19.62	19.46 to 19.63
Arrow DWA Country Rotation ETF	35.07	35.07 to 35.31
Arrow DWA Tactical ETF	12.97	12.97 to 12.97
Arrow Financial Corporation	34.00	33.51 to 34.36
Arrowhead Pharmaceuticals, Inc.	67.65	67.23 to 69.47
Artesian Resources Corporation	41.44	41.03 to 42.00
ASML Holding N.V.	645.69	638.48 to 647.94
Aspen Technology, Inc.	152.68	147.85 to 152.84
Astec Industries, Inc.	77.30	75.97 to 77.57
AstroNova, Inc.	15.17	14.50 to 15.24
Asure Software Inc	7.91	7.73 to 7.97
Atlantic Capital Bancshares, Inc.	25.07	24.37 to 25.25
Atlantica Yield plc	39.04	37.68 to 39.19
Atlanticus Holdings Corporation	32.39	30.00 to 32.59
Atlas Air Worldwide Holdings	66.87	65.40 to 67.17
Atlassian Corporation Plc	234.76	233.08 to 239.25
ATN International, Inc.	50.02	50.00 to 50.99
AtriCure, Inc.	68.00	65.97 to 68.30
Atrion Corporation	669.80	659.44 to 669.80
AudioCodes Ltd.	31.03	30.84 to 31.27
Autodesk, Inc.	300.16	296.58 to 301.36
Automatic Data Processing, Inc.	192.94	191.76 to 193.52
Avid Bioservices, Inc.	19.16	18.70 to 19.59
Avid Technology, Inc.	22.34	22.15 to 22.97
Avis Budget Group, Inc.	79.15	78.26 to 79.99
Avnet, Inc.	44.25	43.91 to 44.61
Axcelis Technologies, Inc.	42.66	41.44 to 43.77
Axonics Modulation Technologies, Inc.	59.83	58.25 to 60.41
B. Riley Financial, Inc.	72.14	68.45 to 72.38
B. Riley Financial, Inc.	27.33	27.26 to 27.44
B. Riley Financial, Inc.	25.30	25.29 to 25.31
Bandwidth Inc.	135.05	129.39 to 135.72
Bank of Commerce Holdings (CA)	12.81	12.69 to 13.02
Bank of the James Financial Group, Inc.	14.87	14.84 to 14.87
Bankwell Financial Group, Inc.	27.60	27.18 to 27.99
Banner Corporation	55.42	54.80 to 55.87
Barrick Gold Corporation	22.23	22.02 to 22.43
Bassett Furniture Industries, Incorporated	25.78	24.88 to 25.94
Beacon Roofing Supply, Inc.	56.78	56.13 to 57.43
Benefitfocus, Inc.	14.07	13.94 to 14.26
Berry Petroleum Corporation	6.05	6.00 to 6.39
BGC Partners, Inc.	5.92	5.75 to 5.96
Big 5 Sporting Goods Corporation	16.48	16.15 to 16.66
Big Rock Partners Acquisition Corp.	45.64	45.64 to 48.47
Bioanalytical Systems, Inc.	16.44	14.59 to 16.47
BioCryst Pharmaceuticals, Inc.	11.24	10.94 to 11.40
BioMarin Pharmaceutical Inc.	79.40	78.07 to 79.60
Bio-Techne Corp	418.55	412.05 to 419.78
Bison Capital Acquisition Corp.	9.90	9.89 to 9.94
Blackbaud, Inc.	71.75	70.44 to 71.97
BlackLine, Inc.	119.09	116.42 to 119.29
BlackRock Capital Investment Corporation	3.65	3.63 to 3.68
BlackRock TCP Capital Corp.	14.60	14.53 to 14.71
Bloomin' Brands, Inc.	28.16	28.11 to 28.74
Blue Bird Corporation	26.27	26.10 to 26.85
Blueknight Energy Partners L.P., L.L.C.	7.97	7.88 to 8.00
Booking Holdings Inc.	2476.90	2435.83 to 2489.41
Boston Private Financial Holdings, Inc.	13.87	13.71 to 13.93
Bottomline Technologies, Inc.	48.33	48.29 to 49.71
Bridgewater Bancshares, Inc.	16.56	16.24 to 16.65
Brighthouse Financial, Inc.	47.40	46.96 to 47.76
Broadcom Inc.	478.79	476.78 to 481.78
Brookline Bancorp, Inc.	15.58	15.39 to 15.66
Brooks Automation, Inc.	102.33	97.78 to 103.09
BRP Inc.	91.87	91.71 to 93.88
Bruker Corporation	67.65	67.07 to 68.11
Builders FirstSource, Inc.	49.81	49.04 to 50.19
C.H. Robinson Worldwide, Inc.	100.76	100.30 to 104.35
Cabot Microelectronics Corporation	190.11	188.32 to 192.43
Cadence Design Systems, Inc.	147.26	145.08 to 147.94
Cadiz, Inc.	10.47	10.43 to 10.65
Caesars Entertainment Corporation	93.64	92.06 to 96.20
Caesarstone Ltd.	14.18	13.89 to 14.25
Calamos Convertible and High Income Fund	15.82	15.79 to 15.92
Calamos Convertible Opportunities and Income Fund	15.13	15.10 to 15.29
Calamos Global Dynamic Income Fund	10.74	10.68 to 10.83
Calamos Global Total Return Fund	15.96	15.95 to 16.17
Calamos Strategic Total Return Fund	18.31	18.25 to 18.51
CalAmp Corp.	11.79	11.64 to 11.85
Calavo Growers, Inc.	80.01	78.91 to 80.68
Camden National Corporation	48.02	46.96 to 48.27
Camtek Ltd.	32.92	31.32 to 33.27
Cancer Genetics, Inc.	4.61	4.30 to 4.69
Capital Bancorp, Inc.	20.64	20.12 to 20.78
Capital Southwest Corporation	23.39	23.23 to 23.65
Capitala Finance Corp.	24.95	24.88 to 24.95
CapStar Financial Holdings, Inc.	18.34	18.08 to 18.49
Cara Therapeutics, Inc.	28.51	27.82 to 28.73
Cardiovascular Systems, Inc.	38.98	38.24 to 39.22
Cardlytics, Inc.	124.03	120.01 to 126.12
CareDx, Inc.	74.27	73.38 to 77.67
CarGurus, Inc.	25.28	24.79 to 25.31
Casella Waste Systems, Inc.	67.14	66.88 to 67.56
Caseys General Stores, Inc.	223.32	221.43 to 224.32
CBM Bancorp, Inc.	14.20	14.17 to 14.25
CBTX, Inc.	32.97	32.54 to 33.29
CDK Global, Inc.	54.44	54.06 to 54.71
CDW Corporation	184.01	181.57 to 184.58
Celcuity Inc.	25.88	25.61 to 26.92
Celldex Therapeutics, Inc.	23.55	22.94 to 24.17
Celsius Holdings, Inc.	60.76	57.37 to 60.88
Centennial Resource Development, Inc.	4.13	4.12 to 4.50
Central Garden & Pet Company	56.92	55.96 to 57.64
Central Garden & Pet Company	51.28	50.50 to 51.79
Central Valley Community Bancorp	20.26	19.47 to 20.59
Century Aluminum Company	16.92	16.28 to 17.13
Century Bancorp, Inc.	115.00	114.39 to 115.55
Century Casinos, Inc.	10.90	10.70 to 11.26
Cerner Corporation	75.31	74.31 to 75.50
Cerus Corporation	6.18	6.09 to 6.39
CEVA, Inc.	58.33	57.04 to 58.94
Charles & Colvard Ltd.	3.05	2.91 to 3.08
Chart Industries, Inc.	145.70	142.60 to 146.89
Charter Communications, Inc.	644.37	631.59 to 645.95
Check Point Software Technologies Ltd.	118.83	118.35 to 119.49
Chemung Financial Corp	42.97	42.09 to 43.71
Chicken Soup for the Soul Entertainment, Inc.	34.53	33.09 to 36.73
Chicken Soup for the Soul Entertainment, Inc.	27.12	27.00 to 27.12
Children's Place, Inc. (The)	76.84	76.61 to 79.21
China Biologic Products Holdings, Inc.	118.00	117.64 to 118.90
China Customer Relations Centers, Inc.	6.25	6.25 to 6.30
ChipMOS TECHNOLOGIES INC.	33.12	32.80 to 33.23
CHS Inc	28.12	27.74 to 28.12
CHS Inc	30.25	30.05 to 30.25
Chuy's Holdings, Inc.	46.20	45.31 to 46.87
CIM Commercial Trust Corporation	23.85	23.85 to 23.85
Cincinnati Financial Corporation	106.41	105.84 to 107.55
Cintas Corporation	350.52	349.39 to 354.50
Cirrus Logic, Inc.	85.65	84.65 to 86.00
Cisco Systems, Inc.	52.80	52.26 to 53.18
Citi Trends, Inc.	100.96	100.16 to 104.55
Citizens & Northern Corp	24.07	23.89 to 24.45
Citizens Community Bancorp, Inc.	14.37	14.21 to 14.48
Citizens Holding Company	21.40	19.60 to 21.44
Citrix Systems, Inc.	140.50	138.64 to 141.07
Civista Bancshares, Inc.	23.64	23.23 to 23.77
Clarus Corporation	17.71	17.61 to 17.89
ClearBridge All Cap Growth ETF	48.22	48.06 to 48.23
ClearBridge Dividend Strategy ESG ETF	39.34	39.15 to 39.36
ClearBridge Large Cap Growth ESG ETF	53.67	53.53 to 53.78
Clearside Biomedical, Inc.	2.76	2.56 to 2.77
CME Group Inc.	207.58	205.16 to 208.54
Coca-Cola Consolidated, Inc.	306.80	302.15 to 307.24
Codexis, Inc.	23.60	23.15 to 24.68
Cogent Communications Holdings, Inc.	69.07	68.24 to 69.52
Cognex Corporation	85.76	85.68 to 87.11
Cognizant Technology Solutions Corporation	80.62	79.55 to 80.85
Coherent, Inc.	268.04	267.10 to 270.53
Cohu, Inc.	48.66	47.05 to 48.99
Colliers International Group Inc.	105.33	103.02 to 106.16
CollPlant Holdings, Ltd.	14.45	13.49 to 14.45
Columbia Financial, Inc.	18.05	17.95 to 18.25
Columbia Sportswear Company	110.76	106.31 to 111.17
Columbus McKinnon Corporation	54.18	54.07 to 54.98
CommScope Holding Company, Inc.	16.62	16.59 to 17.25
Community Trust Bancorp, Inc.	45.20	44.75 to 45.52
Commvault Systems, Inc.	68.12	67.92 to 69.31
Compugen Ltd.	8.57	8.32 to 8.84
Computer Programs and Systems, Inc.	30.87	30.22 to 31.24
Computer Task Group, Incorporated	11.26	10.57 to 11.65
Concrete Pumping Holdings, Inc.	7.78	7.24 to 7.88
Conifer Holdings, Inc.	25.20	24.90 to 25.22
CONMED Corporation	130.21	128.40 to 133.46
ConnectOne Bancorp, Inc.	26.02	25.59 to 26.15
Conn's, Inc.	20.66	20.51 to 21.60
Construction Partners, Inc.	30.62	29.64 to 30.74
Copart, Inc.	123.48	121.55 to 123.92
Core-Mark Holding Company, Inc.	43.69	43.06 to 43.96
Cornerstone OnDemand, Inc.	45.81	44.39 to 46.91
CorVel Corp.	113.23	110.72 to 113.74
CoStar Group, Inc.	904.93	896.66 to 911.94
Costco Wholesale Corporation	370.72	368.58 to 372.80
County Bancorp, Inc.	24.01	24.00 to 24.37
Coupa Software Incorporated	270.46	268.63 to 275.14
Cowen Inc.	38.68	37.83 to 39.19
Cowen Inc.	27.90	27.82 to 27.90
CRA International,Inc.	76.44	74.71 to 76.58
Cracker Barrel Old Country Store, Inc.	171.59	169.30 to 173.06
Credit Acceptance Corporation	374.97	364.80 to 379.09
Credit Suisse AG	8.98	8.97 to 8.99
Credit Suisse AG	6.41	6.41 to 6.43
Credit Suisse AG	4.91	4.89 to 4.92
Cree, Inc.	112.08	111.74 to 114.97
Cresud S.A.C.I.F. y A.	5.69	5.59 to 5.74
Crinetics Pharmaceuticals, Inc.	16.73	16.55 to 17.45
CRISPR Therapeutics AG	118.56	116.20 to 123.70
Criteo S.A.	37.40	36.61 to 37.85
Cross Country Healthcare, Inc.	13.12	12.67 to 13.34
CSG Systems International, Inc.	46.99	46.17 to 47.42
CSP Inc.	8.99	8.58 to 9.01
CSW Industrials, Inc.	140.52	135.15 to 140.94
CSX Corporation	98.64	98.18 to 99.75
Cue Biopharma, Inc.	12.84	12.60 to 13.28
Curis, Inc.	11.49	11.17 to 12.29
CyberArk Software Ltd.	146.45	145.13 to 149.73
CyberOptics Corporation	28.20	27.65 to 28.37
Cyclacel Pharmaceuticals, Inc.	8.40	8.38 to 9.30
CyrusOne Inc	72.57	71.75 to 72.85
Cytokinetics, Incorporated	24.70	23.68 to 24.78
Cytosorbents Corporation	9.00	8.94 to 9.46
Daktronics, Inc.	6.41	6.31 to 6.57
Data I/O Corporation	5.57	5.36 to 5.63
Davis Select Financial ETF	27.80	27.74 to 28.00
Davis Select International ETF	24.52	24.36 to 24.53
Davis Select U.S. Equity ETF	32.78	32.62 to 32.91
Davis Select Worldwide ETF	34.30	34.07 to 34.47
DBV Technologies S.A.	6.04	6.02 to 6.20
DD3 Acquisition Corp.	9.90	9.90 to 9.92
Deciphera Pharmaceuticals, Inc.	47.00	45.02 to 47.54
Del Taco Restaurants, Inc.	10.61	10.18 to 10.61
DENTSPLY SIRONA Inc.	65.42	64.98 to 65.75
Deswell Industries, Inc.	3.83	3.78 to 3.86
DexCom, Inc.	400.04	393.64 to 401.65
Diamondback Energy, Inc.	77.54	77.43 to 79.89
Dicerna Pharmaceuticals, Inc.	28.96	28.84 to 30.39
Digimarc Corporation	34.64	34.03 to 35.58
Dime Community Bancshares, Inc.	33.16	32.84 to 33.38
Discovery, Inc.	83.65	79.01 to 87.59
DISH Network Corporation	38.01	37.53 to 38.09
DLH Holdings Corp.	10.74	10.55 to 10.79
DMC Global Inc.	56.03	54.26 to 56.74
DocuSign, Inc.	231.93	228.55 to 234.00
Dollar Tree, Inc.	117.36	116.58 to 118.57
Domo, Inc.	60.63	57.61 to 61.08
Donegal Group, Inc.	16.41	16.23 to 16.44
Donegal Group, Inc.	14.95	14.95 to 14.95
Dorchester Minerals, L.P.	14.34	14.17 to 14.40
Dorman Products, Inc.	107.20	106.86 to 108.87
Duluth Holdings Inc.	16.18	15.91 to 16.29
Dynavax Technologies Corporation	10.99	10.60 to 11.20
E.W. Scripps Company (The)	21.78	21.35 to 21.94
Eagle Bancorp, Inc.	54.42	53.43 to 54.87
Eagle Bulk Shipping Inc.	37.33	35.51 to 37.82
Eagle Pharmaceuticals, Inc.	44.27	44.20 to 44.96
Eaton Vance NextShares Trust	99.98	99.98 to 99.98
eBay Inc.	64.93	64.29 to 64.99
Echo Global Logistics, Inc.	32.88	32.63 to 33.10
EchoStar Corporation	24.92	24.27 to 24.99
EDAP TMS S.A.	9.08	8.78 to 9.24
EdtechX Holdings Acquisition Corp.	9.90	9.89 to 9.96
EdtechX Holdings Acquisition Corp.	10.13	10.12 to 10.17
eGain Corporation	9.78	9.61 to 9.96
El Pollo Loco Holdings, Inc.	17.30	17.13 to 17.48
Elbit Systems Ltd.	142.99	142.06 to 143.62
Electronic Arts Inc.	141.05	140.27 to 142.41
Emclaire Financial Corp	27.80	27.79 to 27.80
Enanta Pharmaceuticals, Inc.	50.68	50.49 to 52.46
Encore Wire Corporation	70.88	70.14 to 72.35
ENDRA Life Sciences Inc.	0.81	0.64 to 0.81
Enstar Group Limited	257.07	255.18 to 258.64
Enstar Group Limited	27.75	27.63 to 27.75
Enstar Group Limited	29.10	28.90 to 29.10
Entegris, Inc.	117.38	116.09 to 119.52
Enterprise Bancorp Inc	33.91	33.91 to 34.30
Enterprise Financial Services Corporation	50.22	49.53 to 50.32
Equinix, Inc.	708.14	707.71 to 720.95
Equity Bancshares, Inc.	29.04	28.77 to 29.35
Ericsson	14.05	13.90 to 14.11
Erie Indemnity Company	227.31	223.51 to 228.37
Escalade, Incorporated	22.39	21.60 to 23.07
Esquire Financial Holdings, Inc.	23.87	22.90 to 24.49
Establishment Labs Holdings Inc.	69.19	67.54 to 72.98
Eton Pharmaceuticals, Inc.	8.08	7.68 to 8.50
Etsy, Inc.	219.99	213.60 to 221.14
Euronet Worldwide, Inc.	148.97	147.70 to 150.61
Euroseas Ltd.	11.50	10.68 to 11.78
Evelo Biosciences, Inc.	11.56	11.10 to 11.91
Everbridge, Inc.	133.88	132.59 to 136.22
EVO Payments, Inc.	28.62	28.19 to 28.97
Exact Sciences Corporation	130.04	127.21 to 131.04
Exelixis, Inc.	23.59	23.39 to 24.11
ExlService Holdings, Inc.	95.70	95.00 to 96.50
Expeditors International of Washington, Inc.	111.23	110.94 to 112.71
Exponent, Inc.	100.86	99.50 to 102.30
Extraction Oil & Gas, Inc.	40.04	39.11 to 40.73
Extreme Networks, Inc.	9.59	9.45 to 9.66
F5 Networks, Inc.	209.77	208.97 to 211.84
Facebook, Inc.	306.18	304.61 to 308.95
Farmers National Banc Corp.	16.66	16.59 to 17.05
Fastenal Company	50.54	49.92 to 50.66
FAT Brands Inc.	8.49	8.34 to 8.54
Fate Therapeutics, Inc.	81.17	79.76 to 84.81
Fauquier Bankshares, Inc.	21.28	21.19 to 21.66
Fidus Investment Corporation	16.66	16.57 to 16.74
Fidus Investment Corporation	25.65	25.65 to 25.73
Fiesta Restaurant Group, Inc.	13.73	13.18 to 13.93
Fifth Third Bancorp	38.20	37.96 to 38.76
Fifth Third Bancorp	28.42	28.35 to 28.58
Financial Institutions, Inc.	31.04	30.66 to 31.30
FireEye, Inc.	20.46	20.28 to 21.00
First Bancorp, Inc (ME)	28.94	28.84 to 29.83
First Choice Bancorp	24.45	24.20 to 24.53
First Citizens BancShares, Inc.	857.00	851.63 to 860.44
First Financial Bancorp.	24.53	24.32 to 24.88
First Financial Corporation Indiana	45.13	44.56 to 45.40
First Foundation Inc.	23.69	23.31 to 23.90
First Hawaiian, Inc.	28.01	27.82 to 28.32
First Internet Bancorp	25.49	25.49 to 25.50
First Interstate BancSystem, Inc.	47.61	47.03 to 48.00
First Savings Financial Group, Inc.	69.51	69.00 to 69.92
First Trust Alternative Absolute Return Strategy ETF	29.11	28.98 to 29.44
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	35.34	35.01 to 35.57
First Trust Brazil AlphaDEX Fund	13.19	12.89 to 13.19
First Trust BuyWrite Income ETF	21.43	21.29 to 21.45
First Trust California Municipal High income ETF	54.51	54.44 to 54.62
First Trust Capital Strength ETF	73.65	73.59 to 73.87
First Trust CEF Income Opportunity ETF	24.60	24.53 to 24.67
First Trust China AlphaDEX Fund	30.60	30.40 to 30.71
First Trust Cloud Computing ETF	102.40	101.72 to 102.98
First Trust Developed International Equity Select ETF	55.61	55.52 to 55.61
First Trust Developed Markets Ex-US AlphaDEX Fund	62.74	62.64 to 62.86
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	47.45	47.00 to 47.45
First Trust Dorsey Wright Dynamic Focus 5 ETF	35.68	35.58 to 35.75
First Trust Dorsey Wright Focus 5 ETF	46.52	46.37 to 46.76
First Trust Dorsey Wright International Focus 5 ETF	23.79	23.61 to 23.83
First Trust Dorsey Wright Momentum & Dividend ETF	30.28	30.25 to 30.32
First Trust Dorsey Wright Momentum & Low Volatility ETF	26.32	26.20 to 26.34
First Trust Dorsey Wright Momentum & Value ETF	23.17	23.08 to 23.17
First Trust Dorsey Wright People's Portfolio ETF	31.41	31.36 to 31.41
First Trust DorseyWright DALI 1 ETF	24.73	24.67 to 24.76
First Trust Dow Jones International Internet ETF	46.91	46.57 to 46.97
First Trust Emerging Markets AlphaDEX Fund	27.38	27.21 to 27.44
First Trust Emerging Markets Equity Select ETF	50.18	50.18 to 50.22
First Trust Emerging Markets Local Currency Bond ETF	35.32	35.10 to 35.53
First Trust Emerging Markets Small Cap AlphaDEX Fund	44.53	44.34 to 44.64
First Trust Europe AlphaDEX Fund	42.85	42.62 to 42.95
First Trust Eurozone AlphaDEX ETF	46.35	45.97 to 46.38
First Trust Germany AlphaDEX Fund	57.42	56.93 to 57.42
First Trust Global Tactical Commodity Strategy Fund	21.64	21.64 to 21.74
First Trust Hedged BuyWrite Income ETF	21.08	21.00 to 21.08
First Trust High Yield Long/Short ETF	48.72	48.69 to 48.85
First Trust Indxx Global Agriculture ETF	31.08	31.00 to 31.08
First Trust Indxx Global Natural Resources Income ETF	14.07	14.02 to 14.10
First Trust Indxx Innovative Transaction & Process ETF	41.56	41.39 to 41.60
First Trust International Equity Opportunities ETF	68.09	67.65 to 68.28
First Trust IPOX Europe Equity Opportunities ETF	30.00	29.92 to 30.06
First Trust Japan AlphaDEX Fund	54.42	54.32 to 54.49
First Trust Large Cap Core AlphaDEX Fund	83.70	83.50 to 83.83
First Trust Large Cap Growth AlphaDEX Fund	104.42	103.90 to 104.62
First Trust Large Cap US Equity Select ETF	31.40	31.32 to 31.40
First Trust Large Cap Value AlphaDEX Fund	65.40	65.28 to 65.60
First Trust Latin America AlphaDEX Fund	19.40	19.02 to 19.55
First Trust Low Duration Strategic Focus ETF	20.31	20.31 to 20.38
First Trust Managed Municipal ETF	56.99	56.97 to 57.06
First Trust Mid Cap Core AlphaDEX Fund	97.60	97.19 to 97.79
First Trust Mid Cap Growth AlphaDEX Fund	70.14	69.89 to 70.38
First Trust Mid Cap US Equity Select ETF	28.88	28.75 to 28.88
First Trust Mid Cap Value AlphaDEX Fund	44.79	44.60 to 44.88
First Trust Multi Cap Growth AlphaDEX Fund	113.30	112.72 to 113.35
First Trust Multi Cap Value AlphaDEX Fund	71.24	70.99 to 71.25
First Trust Multi-Asset Diversified Income Index Fund	16.61	16.60 to 16.66
First Trust Municipal CEF Income Opportunity ETF	20.66	20.66 to 20.71
First Trust Municipal High Income ETF	55.25	55.23 to 55.28
First Trust NASDAQ ABA Community Bank Index Fund	57.59	57.13 to 57.76
First Trust Nasdaq Artificial Intelligence and Robotics ETF	54.23	54.14 to 54.53
First Trust Nasdaq Bank ETF	31.75	31.58 to 31.82
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	89.55	89.09 to 89.64
First Trust NASDAQ Cybersecurity ETF	44.47	44.26 to 44.71
First Trust Nasdaq Food & Beverage ETF	26.13	25.85 to 26.17
First Trust NASDAQ Global Auto Index Fund	59.39	59.00 to 59.50
First Trust Nasdaq Pharmaceuticals ETF	25.96	25.68 to 25.96
First Trust Nasdaq Retail ETF	31.81	31.67 to 31.92
First Trust Nasdaq Semiconductor ETF	66.88	66.83 to 67.50
First Trust NASDAQ Technology Dividend Index Fund	56.25	56.13 to 56.32
First Trust Nasdaq Transportation ETF	33.18	33.08 to 33.38
First Trust NASDAQ-100 Equal Weighted Index Fund	108.53	108.16 to 108.61
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	84.04	83.74 to 84.04
First Trust NASDAQ-100- Technology Index Fund	152.44	151.93 to 153.27
First Trust RBA American Industrial Renaissance ETF	41.58	41.35 to 41.79
First Trust Rising Dividend Achievers ETF	47.76	47.61 to 47.87
First Trust RiverFront Dynamic Asia Pacific ETF	58.93	58.93 to 59.07
First Trust RiverFront Dynamic Developed International ETF	69.29	69.12 to 69.29
First Trust RiverFront Dynamic Emerging Markets ETF	74.61	74.55 to 74.72
First Trust RiverFront Dynamic Europe ETF	72.32	72.01 to 72.32
First Trust S&P International Dividend Aristocrats ETF	18.09	18.05 to 18.15
First Trust Small Cap Core AlphaDEX Fund	92.38	91.94 to 92.77
First Trust Small Cap Growth AlphaDEX Fund	70.51	69.88 to 70.69
First Trust Small Cap US Equity Select ETF	29.05	28.92 to 29.12
First Trust Small Cap Value AlphaDEX Fund	51.64	51.27 to 51.73
First Trust SMID Cap Rising Dividend Achievers ETF	29.64	29.43 to 29.64
First Trust SSI Strategic Convertible Securities ETF	51.85	51.76 to 52.30
First Trust Strategic Income ETF	50.07	49.92 to 50.34
First Trust Switzerland AlphaDEX Fund	66.24	65.24 to 66.24
First Trust TCW Opportunistic Fixed Income ETF	53.31	53.26 to 53.38
First Trust Total US Market AlphaDEX ETF	47.40	47.40 to 47.79
First Trust United Kingdom AlphaDEX Fund	43.89	43.70 to 43.89
First Trust US Equity Dividend Select ETF	28.88	28.88 to 28.96
First US Bancshares, Inc.	10.14	10.04 to 10.24
First Western Financial, Inc.	26.59	26.16 to 26.76
FirstCash, Inc.	69.35	68.30 to 69.72
Firsthand Technology Value Fund, Inc.	6.28	6.21 to 6.40
FirstService Corporation	164.82	162.92 to 165.16
Fiserv, Inc.	125.09	124.88 to 126.03
Five Below, Inc.	200.51	196.55 to 201.12
Five Prime Therapeutics, Inc.	38.00	37.95 to 38.01
Five9, Inc.	177.43	174.67 to 179.00
Flex Ltd.	18.56	18.40 to 18.75
Flexion Therapeutics, Inc.	9.41	9.20 to 9.75
FlexShares Credit-Scored US Corporate Bond Index Fund	53.73	53.73 to 53.77
FlexShares Real Assets Allocation Index Fund	32.85	32.85 to 32.94
FLIR Systems, Inc.	58.53	58.21 to 58.65
Fluidigm Corporation	4.63	4.49 to 4.73
Focus Financial Partners Inc.	44.07	43.67 to 44.46
FormFactor, Inc.	49.37	48.50 to 49.79
Formula Systems (1985) Ltd.	92.30	90.90 to 92.50
Forrester Research, Inc.	43.28	41.98 to 43.56
Forterra, Inc.	23.40	23.38 to 23.48
Fortinet, Inc.	206.01	204.92 to 209.39
Fortress Biotech, Inc.	4.12	4.00 to 4.37
Fortress Biotech, Inc.	25.36	25.02 to 25.38
Forward Air Corporation	89.24	88.65 to 90.23
Fossil Group, Inc.	13.22	12.89 to 13.55
Fox Factory Holding Corp.	141.22	139.94 to 142.28
Franklin Electric Co., Inc.	81.42	80.64 to 82.13
Freshpet, Inc.	172.49	168.51 to 173.14
frontdoor, inc.	56.75	54.45 to 56.94
FRP Holdings, Inc.	51.02	50.73 to 52.00
Full House Resorts, Inc.	8.80	8.56 to 9.00
Funko, Inc.	21.01	20.31 to 21.27
FVCBankcorp, Inc.	18.76	17.68 to 18.90
G1 Therapeutics, Inc.	23.51	23.47 to 25.06
Galapagos NV	79.15	78.20 to 79.69
Gaming and Leisure Properties, Inc.	45.43	44.97 to 45.60
Garmin Ltd.	140.60	138.94 to 141.73
General Finance Corporation	18.95	18.90 to 19.01
General Finance Corporation	103.00	102.27 to 105.14
GenMark Diagnostics, Inc.	24.01	23.99 to 24.03
Gentex Corporation	36.03	35.90 to 36.39
Gentherm Inc	77.13	77.07 to 78.49
Gibraltar Industries, Inc.	91.30	90.70 to 92.08
G-III Apparel Group, LTD.	31.96	30.86 to 32.11
Gilead Sciences, Inc.	66.87	65.86 to 67.09
Glacier Bancorp, Inc.	60.17	59.16 to 60.36
Gladstone Capital Corporation	10.76	10.68 to 10.77
Gladstone Commercial Corporation	20.75	20.60 to 20.80
Gladstone Commercial Corporation	25.35	25.34 to 25.38
Gladstone Investment Corporation	14.07	13.82 to 14.14
Gladstone Investment Corporation	25.49	25.46 to 25.60
Gladstone Land Corporation	21.10	20.59 to 21.15
Glen Burnie Bancorp	12.25	11.73 to 12.25
Global Self Storage, Inc.	4.80	4.80 to 4.85
Global Water Resources, Inc.	17.63	17.40 to 18.00
Global X Autonomous & Electric Vehicles ETF	27.75	27.59 to 27.78
Global X Conscious Companies ETF	30.55	30.43 to 30.58
Global X DAX Germany ETF	34.31	34.11 to 34.39
Global X E-commerce ETF	35.16	34.85 to 35.26
Global X FinTech ETF	47.93	47.61 to 48.24
Global X Future Analytics Tech ETF	30.00	29.95 to 30.08
Global X Health & Wellness Thematic ETF	27.98	27.89 to 28.01
Global X Internet of Things ETF	34.73	34.71 to 34.91
Global X Longevity Thematic ETF	27.75	27.65 to 27.85
Global X Millennials Thematic ETF	42.79	42.66 to 43.13
Global X MSCI SuperDividend EAFE ETF	16.03	15.98 to 16.06
Global X NASDAQ-100 Covered Call ETF	22.82	22.74 to 22.89
Global X Robotics & Artificial Intelligence ETF	35.42	35.12 to 35.44
Global X S&P 500 Catholic Values ETF	51.99	51.85 to 52.04
Global X Social Media ETF	69.74	69.59 to 70.74
Global X SuperDividend Alternatives ETF	13.13	13.07 to 13.16
Global X SuperDividend REIT ETF	9.82	9.80 to 9.84
Glu Mobile Inc.	12.47	12.46 to 12.48
Gogo Inc.	10.55	10.43 to 11.20
Golar LNG Partners LP	3.55	3.53 to 3.55
Golar LNG Partners LP	25.85	25.70 to 25.85
Golden Entertainment, Inc.	29.26	28.80 to 30.00
Golden Ocean Group Limited	7.66	7.56 to 7.74
Golub Capital BDC, Inc.	15.38	15.31 to 15.44
Grand Canyon Education, Inc.	115.36	113.66 to 115.61
GRAVITY Co., Ltd.	124.00	122.50 to 128.93
Great Elm Capital Corp.	24.90	24.90 to 24.97
Great Lakes Dredge & Dock Corporation	15.08	14.68 to 15.17
Green Brick Partners, Inc.	26.81	25.35 to 26.86
Greene County Bancorp, Inc.	25.10	25.10 to 26.96
Greenlight Reinsurance, Ltd.	9.02	8.96 to 9.13
Gridsum Holding Inc.	1.95	1.94 to 1.95
Grifols, S.A.	17.98	17.82 to 18.18
Grindrod Shipping Holdings Ltd.	7.22	7.10 to 7.25
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	53.31	52.50 to 54.03
Guaranty Bancshares, Inc.	38.79	38.55 to 39.50
Guaranty Federal Bancshares, Inc.	25.49	24.91 to 26.99
Guardant Health, Inc.	158.50	156.35 to 159.66
Gulf Island Fabrication, Inc.	4.23	4.06 to 4.32
Gulf Resources, Inc.	5.18	5.02 to 5.19
GW Pharmaceuticals Plc	218.90	218.35 to 219.00
H&E Equipment Services, Inc.	38.88	38.16 to 39.06
Hallador Energy Company	2.07	1.93 to 2.10
Halozyme Therapeutics, Inc.	46.41	45.68 to 46.71
Hamilton Lane Incorporated	92.59	91.04 to 93.10
Hancock Whitney Corporation	43.41	42.76 to 43.88
Hancock Whitney Corporation	25.96	25.73 to 25.96
Hanmi Financial Corporation	20.37	19.92 to 20.51
HarborOne Bancorp, Inc.	13.94	13.79 to 14.05
Harmonic Inc.	8.50	8.32 to 8.69
Harrow Health, Inc.	8.00	7.34 to 8.25
Harvard Bioscience, Inc.	6.97	6.70 to 7.13
Harvest Capital Credit Corporation	8.96	8.76 to 8.96
Harvest Capital Credit Corporation	25.36	25.27 to 25.36
Hasbro, Inc.	98.00	97.97 to 99.65
Haymaker Acquisition Corp.	10.10	10.03 to 10.10
Haynes International, Inc.	29.52	28.61 to 30.11
Healthcare Services Group, Inc.	28.99	28.85 to 29.21
HealthEquity, Inc.	70.99	69.82 to 71.49
HealthStream, Inc.	22.50	22.40 to 22.61
Heartland Express, Inc.	19.75	19.61 to 19.92
Heidrick & Struggles International, Inc.	37.51	37.37 to 38.58
Helen of Troy Limited	229.80	224.52 to 230.88
Helius Medical Technologies, Inc.	16.90	16.55 to 17.06
Hennessy Advisors, Inc.	9.05	8.95 to 9.15
Henry Schein, Inc.	71.17	70.71 to 71.42
Heritage Commerce Corp	12.24	12.00 to 12.31
Heritage-Crystal Clean, Inc.	29.08	28.41 to 29.49
Herman Miller, Inc.	44.30	42.50 to 44.64
Heron Therapeutics, Inc.	17.87	17.51 to 17.99
Heska Corporation	179.55	177.79 to 181.80
Hingham Institution for Savings	297.40	297.40 to 299.99
HMN Financial, Inc.	20.50	20.12 to 20.60
HMS Holdings Corp	36.97	36.96 to 36.98
Hologic, Inc.	76.66	75.37 to 76.75
Home Bancorp, Inc.	37.58	37.43 to 37.90
HomeTrust Bancshares, Inc.	25.91	25.65 to 26.16
Hope Bancorp, Inc.	15.42	15.27 to 15.65
Horizon Bancorp, Inc.	18.81	18.53 to 18.96
Horizon Pharma plc	93.27	89.38 to 93.80
Horizon Technology Finance Corporation	17.41	16.62 to 17.56
Hostess Brands, Inc.	14.79	14.63 to 14.88
Hostess Brands, Inc.	1.63	1.60 to 1.71
Houghton Mifflin Harcourt Company	8.02	7.89 to 8.15
Houston Wire & Cable Company	5.25	5.23 to 5.26
Hovnanian Enterprises Inc	19.90	18.97 to 20.00
Huazhu Group Limited	57.31	56.06 to 57.51
Hub Group, Inc.	69.08	69.08 to 70.29
Hudson Global, Inc.	17.63	17.63 to 17.68
Hudson Technologies, Inc.	1.95	1.91 to 2.01
Huntington Bancshares Incorporated	16.18	16.09 to 16.46
Huntington Bancshares Incorporated	25.99	25.91 to 26.04
Hurco Companies, Inc.	35.20	34.89 to 35.50
Huron Consulting Group Inc.	55.77	54.80 to 57.16
Hutchison China MediTech Limited	29.25	28.68 to 29.52
Huttig Building Products, Inc.	3.83	3.70 to 3.87
HV Bancorp, Inc.	19.80	19.80 to 19.80
HyreCar Inc.	11.86	10.80 to 11.93
i3 Verticals, Inc.	33.76	32.94 to 33.90
IAC/InterActiveCorp	248.39	241.35 to 254.83
IBEX Holdings Limited	24.95	22.75 to 25.00
Icahn Enterprises L.P.	57.05	56.52 to 57.22
ICC Holdings, Inc.	15.30	15.00 to 15.30
ICF International, Inc.	91.72	91.01 to 92.22
Ichor Holdings	58.82	57.87 to 59.77
ICON plc	204.47	203.50 to 206.38
ICU Medical, Inc.	211.70	207.18 to 213.69
Identiv, Inc.	14.04	12.85 to 14.28
IDEXX Laboratories, Inc.	535.00	526.00 to 536.03
IF Bancorp, Inc.	22.46	22.46 to 22.46
IHS Markit Ltd.	103.94	103.00 to 104.09
II-VI Incorporated	81.42	80.59 to 82.52
Immutep Limited	3.29	3.16 to 3.44
Incyte Corporation	82.68	81.52 to 83.87
Independent Bank Corporation	23.78	23.47 to 23.95
Independent Bank Group, Inc	75.22	74.37 to 75.25
Industrial Logistics Properties Trust	24.79	24.46 to 26.20
Information Services Group, Inc.	4.35	4.29 to 4.43
Ingles Markets, Incorporated	63.15	63.08 to 64.14
INmune Bio Inc.	13.62	10.52 to 14.00
Innospec Inc.	102.82	102.42 to 104.46
Inogen, Inc	65.73	63.86 to 66.66
Inovalon Holdings, Inc.	29.78	29.34 to 30.05
Inpixon	1.26	1.16 to 1.28
Insight Enterprises, Inc.	102.70	102.12 to 103.75
Insulet Corporation	297.00	292.21 to 298.06
Integra LifeSciences Holdings Corporation	72.25	71.10 to 72.50
Intellia Therapeutics, Inc.	70.45	69.70 to 74.56
Inter Parfums, Inc.	71.86	71.52 to 75.28
InterDigital, Inc.	73.44	72.95 to 74.20
Interstate Power and Light Company	26.59	26.50 to 26.59
Intevac, Inc.	6.99	6.93 to 7.10
IntriCon Corporation	25.39	24.54 to 25.85
Intuit Inc.	415.82	414.27 to 420.18
Intuitive Surgical, Inc.	812.57	801.85 to 813.40
Invesco 1-30 Laddered Treasury ETF	35.67	35.64 to 35.74
Invesco BuyBack Achievers ETF	87.85	87.57 to 88.07
Invesco Dividend Achievers ETF	35.88	35.75 to 35.92
Invesco DWA Basic Materials Momentum ETF	85.25	84.81 to 85.27
Invesco DWA Consumer Staples Momentum ETF	94.39	94.00 to 94.58
Invesco DWA Developed Markets Momentum ETF	36.47	36.22 to 36.48
Invesco DWA Emerging Markets Momentum ETF	24.96	24.83 to 24.98
Invesco DWA Financial Momentum ETF	50.02	49.63 to 50.11
Invesco DWA Momentum ETF	87.90	87.31 to 88.08
Invesco DWA Tactical Multi-Asset Income ETF	9.83	9.77 to 9.85
Invesco DWA Utilities Momentum ETF	34.33	34.30 to 34.46
Invesco FTSE International Low Beta Equal Weight ETF	30.79	30.71 to 30.83
Invesco FTSE RAFI US 1500 Small-Mid ETF	180.94	180.04 to 181.50
Invesco Global Water ETF	38.22	37.92 to 38.24
Invesco High Yield Equity Dividend Achievers ETF	20.77	20.71 to 20.83
Invesco International BuyBack Achievers ETF	44.65	44.48 to 44.65
Invesco International Dividend Achievers ETF	17.19	17.11 to 17.22
Invesco KBW Bank ETF	63.37	62.93 to 63.90
Invesco KBW High Dividend Yield Financial ETF	20.21	20.18 to 20.31
Invesco KBW Premium Yield Equity REIT ETF	22.84	22.71 to 22.95
Invesco KBW Property & Casualty Insurance ETF	77.79	77.78 to 78.30
Invesco KBW Regional Banking ETF	62.37	61.59 to 62.37
Invesco Nasdaq Internet ETF	247.04	245.58 to 248.10
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	18.16	18.12 to 18.22
Invesco QQQ Trust, Series 1	342.01	340.08 to 342.23
Invesco Russell 1000 Low Beta Equal Weight ETF	38.76	38.67 to 38.81
Invesco S&P SmallCap Consumer Discretionary ETF	114.68	113.50 to 114.77
Invesco S&P SmallCap Consumer Staples ETF	102.46	101.85 to 102.46
Invesco S&P SmallCap Financials ETF	57.82	57.43 to 58.05
Invesco S&P SmallCap Health Care ETF	186.11	184.93 to 188.02
Invesco S&P SmallCap Industrials ETF	95.38	94.90 to 95.58
Invesco S&P SmallCap Information Technology ETF	141.58	140.22 to 141.73
Invesco S&P SmallCap Materials ETF	63.99	63.75 to 64.16
Invesco S&P SmallCap Utilities & Communication Services ETF	65.08	64.79 to 65.17
Invesco Strategic Developed ex-US ETF	30.70	30.65 to 30.70
Invesco Strategic Emerging Markets ETF	29.63	29.42 to 29.67
Invesco Strategic US ETF	36.32	36.25 to 36.38
Invesco Strategic US Small Company ETF	37.27	37.23 to 37.29
Invesco Variable Rate Investment Grade ETF	25.09	25.09 to 25.10
Invesco Water Resources ETF	51.80	51.58 to 51.88
Investar Holding Corporation	21.15	20.86 to 21.48
Investors Bancorp, Inc.	15.00	14.85 to 15.08
Investors Title Company	169.55	164.11 to 170.00
IPG Photonics Corporation	223.90	223.16 to 229.70
IQ Chaikin U.S. Large Cap ETF	32.44	32.44 to 32.44
IQ Chaikin U.S. Small Cap ETF	35.19	34.96 to 35.20
iRadimed Corporation	25.93	24.92 to 26.14
IRIDEX Corporation	7.71	7.36 to 7.79
Iridium Communications Inc	40.81	40.65 to 41.58
iShares 0-5 Year Investment Grade Corporate Bond ETF	51.81	51.80 to 51.84
iShares 1-3 Year International Treasury Bond ETF	83.23	83.18 to 83.24
iShares 20+ Year Treasury Bond ETF	139.26	138.93 to 139.73
iShares 3-7 Year Treasury Bond ETF	130.40	130.38 to 130.50
iShares 7-10 Year Treasury Bond ETF	114.29	114.23 to 114.46
iShares Asia 50 ETF	93.85	93.79 to 94.37
iShares Broad USD Investment Grade Corporate Bond ETF	59.47	59.47 to 59.62
iShares Commodities Select Strategy ETF	31.30	31.27 to 31.41
iShares Core 1-5 Year USD Bond ETF	51.31	51.29 to 51.33
iShares Core MSCI Total International Stock ETF	73.01	72.65 to 73.02
iShares Core S&P U.S. Growth ETF	97.44	96.95 to 97.52
iShares Core S&P U.S. Value ETF	71.11	70.89 to 71.23
iShares Core Total USD Bond Market ETF	53.09	53.06 to 53.13
iShares Currency Hedged MSCI Germany ETF	33.18	32.99 to 33.19
iShares ESG 1-5 Year USD Corporate Bond ETF	26.00	26.00 to 26.03
iShares ESG MSCI EAFE ETF	79.25	78.87 to 79.31
iShares ESG MSCI EM ETF	44.14	43.95 to 44.19
iShares ESG MSCI USA ETF	95.78	95.43 to 95.98
iShares ESG USD Corporate Bond ETF	27.15	27.15 to 27.23
iShares Exponential Technologies ETF	61.75	61.60 to 61.81
iShares Fallen Angels USD Bond ETF	29.39	29.38 to 29.45
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	29.01	28.95 to 29.05
iShares Global Green Bond ETF	54.71	54.71 to 54.76
iShares Global Infrastructure ETF	46.53	46.42 to 46.62
iShares GNMA Bond ETF	50.36	50.26 to 50.41
iShares Intermediate-Term Corporate Bond ETF	59.61	59.61 to 59.72
iShares International Treasury Bond ETF	52.94	52.89 to 52.99
iShares J.P. Morgan USD Emerging Markets Bond ETF	111.22	111.08 to 111.35
iShares MBS ETF	108.59	108.59 to 108.69
iShares Morningstar Mid-Cap ETF	185.78	185.02 to 186.91
iShares MSCI ACWI ex US Index Fund	57.24	56.97 to 57.25
iShares MSCI ACWI Index Fund	99.68	99.25 to 99.72
iShares MSCI All Country Asia ex Japan Index Fund	94.10	93.79 to 94.24
iShares MSCI Brazil Small-Cap ETF	16.70	16.36 to 16.76
iShares MSCI EAFE Small-Cap ETF	75.61	75.31 to 75.65
iShares MSCI Emerging Markets Asia ETF	91.83	91.57 to 91.94
iShares MSCI Emerging Markets ex China ETF	60.97	60.74 to 61.09
iShares MSCI Europe Financials Sector Index Fund	19.98	19.82 to 19.99
iShares MSCI Europe Small-Cap ETF	69.96	69.58 to 70.04
iShares MSCI Global Gold Miners ETF	30.12	29.94 to 30.30
iShares MSCI Global Impact ETF	97.69	97.29 to 97.70
iShares MSCI New Zealand ETF	64.49	64.24 to 64.66
iShares MSCI Qatar ETF	19.45	19.45 to 19.76
iShares MSCI UAE ETF	13.49	13.48 to 13.50
iShares Nasdaq Biotechnology Index Fund	153.26	152.39 to 154.28
iShares PHLX SOX Semiconductor Sector Index Fund	441.68	440.71 to 444.67
iShares Preferred and Income Securities ETF	38.87	38.84 to 38.90
iShares Russell 1000 Pure U.S. Revenue ETF	36.00	36.00 to 36.04
iShares S&P Emerging Markets Infrastructure Index Fund	24.92	24.71 to 24.92
iShares S&P Global Clean Energy Index Fund	23.82	23.30 to 23.89
iShares S&P Global Timber & Forestry Index Fund	94.03	92.80 to 94.24
iShares S&P Small-Cap 600 Growth ETF	131.23	130.01 to 131.42
iShares Select Dividend ETF	117.75	117.45 to 118.13
iShares Short-Term Corporate Bond ETF	54.73	54.72 to 54.79
Itamar Medical Ltd.	23.67	23.20 to 24.00
Iteris, Inc.	6.32	6.14 to 6.37
J & J Snack Foods Corp.	158.94	157.71 to 160.03
J. W. Mays, Inc.	27.00	27.00 to 27.00
J.B. Hunt Transport Services, Inc.	172.16	170.76 to 178.40
j2 Global, Inc.	127.97	126.74 to 129.22
Jack Henry & Associates, Inc.	158.84	156.54 to 160.11
Jack In The Box Inc.	117.95	116.04 to 118.48
James River Group Holdings, Ltd.	50.82	49.63 to 51.02
Janus Henderson Small Cap Growth Alpha ETF	68.98	68.64 to 69.37
Janus Henderson Small/Mid Cap Growth Alpha ETF	69.57	68.84 to 69.75
Jazz Pharmaceuticals plc	168.90	167.40 to 170.16
Jerash Holdings (US), Inc.	6.64	6.61 to 6.85
John B. Sanfilippo & Son, Inc.	92.65	91.12 to 93.10
Johnson Outdoors Inc.	152.61	148.52 to 153.89
Kaiser Aluminum Corporation	115.10	113.41 to 116.69
Kala Pharmaceuticals, Inc.	7.47	7.29 to 7.64
Kamada Ltd.	6.17	6.16 to 6.32
KCAP Financial, Inc.	25.51	25.42 to 25.51
Kelly Services, Inc.	23.82	23.46 to 24.09
Kelly Services, Inc.	26.32	26.32 to 29.99
Kentucky First Federal Bancorp	7.20	6.96 to 7.20
Kforce, Inc.	56.39	55.23 to 57.05
Kimball International, Inc.	14.00	13.70 to 14.02
Kindred Biosciences, Inc.	4.85	4.81 to 5.08
Kingstone Companies, Inc	8.56	8.38 to 8.93
Kinsale Capital Group, Inc.	168.47	166.70 to 170.04
Kirkland's, Inc.	28.21	27.52 to 28.79
KLA-Tencor Corporation	333.00	332.98 to 339.86
Kornit Digital Ltd.	104.79	102.53 to 106.60
Kratos Defense & Security Solutions, Inc.	27.35	26.92 to 28.15
Krystal Biotech, Inc.	77.33	75.76 to 78.49
Kulicke and Soffa Industries, Inc.	54.42	52.62 to 55.08
Kura Oncology, Inc.	28.59	27.81 to 29.85
KVH Industries, Inc.	13.77	13.21 to 14.00
Lam Research Corporation	643.71	640.83 to 652.30
Lamar Advertising Company	96.79	96.67 to 97.72
Lancaster Colony Corporation	180.46	178.94 to 181.64
Landec Corporation	11.20	11.03 to 11.74
Landmark Infrastructure Partners LP	12.39	12.12 to 12.47
Landmark Infrastructure Partners LP	26.41	26.41 to 26.41
Landmark Infrastructure Partners LP	25.74	25.60 to 25.74
Landstar System, Inc.	175.77	173.98 to 176.10
Lantheus Holdings, Inc.	21.70	21.52 to 21.97
Lantronix, Inc.	4.87	4.66 to 4.89
Lattice Semiconductor Corporation	57.92	55.53 to 58.38
Lazydays Holdings, Inc.	21.30	21.06 to 21.74
LCNB Corporation	18.34	17.85 to 18.67
Legacy Housing Corporation	18.71	18.67 to 19.10
Legg Mason Global Infrastructure ETF	31.61	31.42 to 31.61
Legg Mason Low Volatility High Dividend ETF	35.96	35.83 to 36.00
Legg Mason Small-Cap Quality Value ETF	36.49	36.28 to 36.49
Leisure Acquisition Corp.	11.69	11.69 to 11.69
Leisure Acquisition Corp.	1.02	0.82 to 1.02
LeMaitre Vascular, Inc.	50.49	50.13 to 50.86
LendingTree, Inc.	232.28	226.80 to 234.55
Level One Bancorp, Inc.	25.76	24.95 to 25.96
LGI Homes, Inc.	168.78	164.22 to 169.85
LHC Group	203.52	202.44 to 206.00
Liberty Broadband Corporation	150.37	148.15 to 150.93
Liberty Broadband Corporation	155.37	152.97 to 155.65
Liberty Global plc	26.47	26.38 to 26.64
Liberty Global plc	26.35	26.24 to 26.46
Liberty Latin America Ltd.	13.85	13.50 to 13.96
Liberty Latin America Ltd.	14.00	13.86 to 14.14
Liberty Media Corporation	39.92	39.49 to 40.32
Liberty Media Corporation	46.49	46.18 to 46.59
Limoneira Co	17.57	17.32 to 18.10
Lincoln Electric Holdings, Inc.	123.76	123.01 to 125.07
Liquidia Technologies, Inc.	2.78	2.62 to 2.80
Littelfuse, Inc.	274.36	273.56 to 276.68
LivaNova PLC	81.34	80.14 to 83.57
Live Oak Bancshares, Inc.	71.60	70.41 to 72.09
Live Ventures Incorporated	29.65	29.10 to 30.29
LivePerson, Inc.	58.62	57.83 to 59.48
LKQ Corporation	44.68	44.48 to 44.99
Logitech International S.A.	113.45	111.21 to 113.75
Loncar China BioPharma ETF	37.38	37.30 to 37.52
Longevity Acquisition Corporation	13.45	13.00 to 13.55
Longevity Acquisition Corporation	1.33	1.29 to 1.36
Longevity Acquisition Corporation	14.99	14.99 to 15.00
Longevity Acquisition Corporation	1.35	1.16 to 1.37
Loop Industries, Inc.	8.22	8.04 to 8.57
LPL Financial Holdings Inc.	147.60	146.41 to 148.88
lululemon athletica inc.	324.10	321.51 to 325.73
Lumentum Holdings Inc.	93.19	92.84 to 93.92
Luminex Corporation	36.71	36.67 to 36.86
Luna Innovations Incorporated	11.53	11.36 to 11.63
Mackinac Financial Corporation	21.14	20.92 to 21.39
MACOM Technology Solutions Holdings, Inc.	60.50	60.25 to 62.00
MacroGenics, Inc.	31.83	30.97 to 32.86
Madrigal Pharmaceuticals, Inc.	124.77	121.94 to 128.00
Magellan Health, Inc.	94.06	94.02 to 94.45
Magyar Bancorp, Inc.	13.50	13.50 to 13.50
Maiden Holdings, Ltd.	3.43	3.39 to 3.45
Malibu Boats, Inc.	84.24	82.07 to 84.81
Manhattan Associates, Inc.	123.73	120.68 to 124.20
Manitex International, Inc.	8.50	8.46 to 9.00
Mannatech, Incorporated	19.13	19.13 to 19.83
MannKind Corporation	4.18	4.12 to 4.31
ManTech International Corporation	87.30	85.44 to 87.89
MarketAxess Holdings, Inc.	534.95	528.43 to 544.38
Marlin Business Services Corp.	14.24	13.48 to 14.44
Marten Transport, Ltd.	17.61	17.45 to 18.10
Masimo Corporation	245.74	241.33 to 246.50
Match Group, Inc.	145.30	144.16 to 146.54
Mattel, Inc.	20.50	20.33 to 20.72
Matthews International Corporation	42.16	42.05 to 43.15
Maxim Integrated Products, Inc.	95.13	94.92 to 96.10
McGrath RentCorp	82.30	81.43 to 83.16
MDC Partners Inc.	3.76	3.56 to 3.80
MDJM LTD	5.00	4.78 to 5.10
Medallion Financial Corp.	7.88	7.72 to 7.98
Medpace Holdings, Inc.	179.90	177.86 to 184.91
MER Telemanagement Solutions Ltd.	3.86	3.75 to 5.68
MercadoLibre, Inc.	1591.88	1571.03 to 1613.38
Mercantil Bank Holding Corporation	18.72	18.58 to 19.33
Mercantile Bank Corporation	32.39	32.25 to 32.70
Mercer International Inc.	16.00	15.84 to 16.07
Mercury Systems Inc	79.28	77.40 to 79.45
Merit Medical Systems, Inc.	61.78	60.85 to 61.94
Merrimack Pharmaceuticals, Inc.	7.02	6.63 to 7.18
Mersana Therapeutics, Inc.	16.65	16.46 to 17.41
Merus N.V.	22.52	21.80 to 22.91
Mesa Laboratories, Inc.	253.06	250.14 to 255.28
Mesoblast Limited	8.94	8.77 to 9.11
Methanex Corporation	38.42	38.33 to 39.55
MGE Energy Inc.	74.02	73.75 to 74.55
MGP Ingredients, Inc.	63.81	61.84 to 64.30
Microchip Technology Incorporated	158.29	158.11 to 160.59
Microsoft Corporation	260.74	257.60 to 261.00
MicroStrategy Incorporated	693.62	685.00 to 720.00
Middlesex Water Company	82.93	81.86 to 83.67
Midland States Bancorp, Inc.	28.53	28.37 to 28.68
Mid-Southern Bancorp, Inc.	15.86	14.90 to 15.86
Mimecast Limited	42.05	41.43 to 42.57
MIND C.T.I. Ltd.	2.83	2.80 to 2.87
MISONIX, Inc.	19.64	19.33 to 19.82
Mitcham Industries, Inc.	24.95	24.70 to 24.95
Mitek Systems, Inc.	15.71	14.71 to 15.87
MKS Instruments, Inc.	186.82	186.72 to 190.65
Moderna, Inc.	170.81	158.21 to 171.92
Monarch Casino & Resort, Inc.	67.46	66.92 to 68.41
Moneygram International, Inc.	7.00	6.79 to 7.23
MongoDB, Inc.	315.85	310.00 to 319.85
Monolithic Power Systems, Inc.	378.62	375.38 to 386.52
Monro, Inc.	70.09	69.14 to 70.73
Monroe Capital Corporation	10.78	10.70 to 10.82
Monster Beverage Corporation	98.17	96.13 to 98.43
Morningstar, Inc.	237.24	233.52 to 240.00
MorphoSys AG	22.65	22.50 to 23.00
MTBC, Inc.	28.95	28.60 to 28.99
MTS Systems Corporation	58.49	58.48 to 58.54
Mudrick Capital Acquisition Corporation	13.03	12.90 to 14.23
Mudrick Capital Acquisition Corporation	14.92	14.91 to 16.00
Mudrick Capital Acquisition Corporation	3.64	3.25 to 4.02
MVB Financial Corp.	38.05	37.64 to 40.00
NanoString Technologies, Inc.	73.01	70.92 to 75.93
Nasdaq, Inc.	160.17	159.63 to 161.51
Natera, Inc.	106.95	103.80 to 107.15
National Bankshares, Inc.	35.53	35.51 to 37.53
National Beverage Corp.	51.88	50.41 to 53.92
National Energy Services Reunited Corp.	12.50	12.26 to 12.71
National Energy Services Reunited Corp.	2.37	2.20 to 2.39
National Instruments Corporation	44.70	44.42 to 45.00
National Vision Holdings, Inc.	47.58	46.97 to 47.84
Natural Alternatives International, Inc.	18.20	16.99 to 18.27
Nature's Sunshine Products, Inc.	20.23	19.87 to 20.35
Navient Corporation	24.50	24.35 to 24.69
Navient Corporation	14.88	14.79 to 15.08
Navios Maritime Containers L.P.	9.23	9.12 to 9.55
Neogen Corporation	94.80	91.41 to 95.54
NeoGenomics, Inc.	49.34	48.80 to 50.30
Neos Therapeutics, Inc.	1.15	1.06 to 1.18
NetApp, Inc.	77.71	76.07 to 78.77
NetEase, Inc.	106.80	105.67 to 107.33
Netflix, Inc.	546.54	539.51 to 551.98
NetScout Systems, Inc.	28.87	28.69 to 29.37
NetSol Technologies Inc.	4.50	4.45 to 4.67
Neurocrine Biosciences, Inc.	96.58	94.56 to 96.92
Newell Brands Inc.	26.76	26.56 to 26.97
Newmark Group, Inc.	10.61	10.49 to 10.67
News Corporation	24.90	24.73 to 25.10
News Corporation	26.70	26.56 to 26.91
Nexstar Media Group, Inc.	153.56	151.02 to 154.66
NextGen Healthcare, Inc.	18.75	18.75 to 18.98
NI Holdings, Inc.	19.21	19.21 to 19.62
NIC Inc.	33.96	33.96 to 34.00
NICE Ltd	237.64	234.58 to 238.23
NN, Inc.	7.92	7.70 to 8.03
Nordson Corporation	206.22	204.90 to 206.97
Northeast Bancorp	27.57	27.22 to 27.67
Northern Trust Corporation	106.91	106.09 to 109.47
Northfield Bancorp, Inc.	16.22	16.08 to 16.50
Nova Measuring Instruments Ltd.	94.97	93.43 to 95.20
Novanta Inc.	135.67	135.01 to 137.06
Novavax, Inc.	227.35	200.50 to 228.10
NovoCure Limited	192.50	187.16 to 196.53
Nuance Communications, Inc.	53.34	52.92 to 53.51
Nutanix, Inc.	27.34	27.28 to 28.41
NuVasive, Inc.	69.02	69.00 to 70.32
Nuveen NASDAQ 100 Dynamic Overwrite Fund	28.41	28.39 to 28.63
NVE Corporation	71.25	70.71 to 71.87
NVIDIA Corporation	636.50	634.61 to 646.63
Oaktree Specialty Lending Corporation	6.62	6.59 to 6.64
Oaktree Strategic Income Corporation	8.50	8.40 to 8.65
Ocean Bio-Chem, Inc.	12.59	12.40 to 12.59
Office Depot, Inc.	42.67	41.23 to 42.97
Office Properties Income Trust	28.51	28.30 to 28.83
OFS Capital Corporation	9.10	8.94 to 9.19
Okta, Inc.	269.98	264.68 to 273.80
Old Dominion Freight Line, Inc.	251.37	251.19 to 253.38
Ollie's Bargain Outlet Holdings, Inc.	95.73	94.33 to 97.58
Olympic Steel, Inc.	28.52	27.58 to 29.42
Omnicell, Inc.	137.84	136.03 to 139.98
ON Semiconductor Corporation	42.18	42.07 to 42.77
OneSpan Inc.	28.19	27.01 to 28.36
Open Text Corporation	49.83	49.48 to 50.13
Optibase Ltd.	10.85	10.51 to 10.85
OptimizeRx Corporation	51.61	49.65 to 52.63
ORBCOMM Inc.	11.50	11.46 to 11.53
O'Reilly Automotive, Inc.	530.52	520.93 to 534.00
Organogenesis Holdings Inc.	21.46	20.87 to 23.34
Origin Bancorp, Inc.	42.42	42.20 to 43.50
Orrstown Financial Services Inc	22.65	22.30 to 22.87
Orthofix Medical Inc.	44.17	43.71 to 44.50
OrthoPediatrics Corp.	51.30	50.49 to 52.24
OSI Systems, Inc.	98.67	98.40 to 99.70
Otelco Inc.	11.74	11.72 to 11.74
Otter Tail Corporation	47.48	46.42 to 47.80
Overstock.com, Inc.	74.45	72.15 to 75.84
Oxford Lane Capital Corp.	6.51	6.42 to 6.58
Oxford Lane Capital Corp.	25.32	25.25 to 25.32
Oxford Square Capital Corp.	4.95	4.86 to 4.95
P.A.M. Transportation Services, Inc.	60.82	60.61 to 62.00
PACCAR Inc.	94.92	93.97 to 95.82
Pacer Military Times Best Employers ETF	38.49	38.45 to 38.49
Pacific Mercantile Bancorp	8.93	8.71 to 9.07
PacWest Bancorp	40.18	39.51 to 40.38
Pan American Silver Corp.	33.79	33.60 to 34.57
Papa John's International, Inc.	93.60	91.73 to 93.99
Paratek Pharmaceuticals, Inc.	8.01	7.86 to 8.13
Park-Ohio Holdings Corp.	35.17	34.33 to 35.95
Pathfinder Bancorp, Inc.	15.02	14.52 to 15.02
Patrick Industries, Inc.	88.64	87.36 to 89.22
Patterson Companies, Inc.	32.31	32.00 to 32.60
Paylocity Holding Corporation	194.15	191.52 to 195.49
PayPal Holdings, Inc.	269.87	268.59 to 274.15
PDC Energy, Inc.	34.98	34.75 to 37.09
Peapack-Gladstone Financial Corporation	31.77	31.29 to 32.23
Pegasystems Inc.	129.89	129.79 to 131.90
PennantPark Floating Rate Capital Ltd.	12.67	12.60 to 12.73
PennantPark Investment Corporation	6.58	6.50 to 6.62
Peoples Bancorp Inc.	33.95	33.71 to 34.10
People's United Financial, Inc.	17.86	17.85 to 18.29
People's United Financial, Inc.	27.84	27.64 to 28.00
Pepsico, Inc.	144.16	142.46 to 144.32
Perficient, Inc.	64.73	64.36 to 65.63
Performant Financial Corporation	2.35	2.30 to 2.44
PetIQ, Inc.	37.00	36.08 to 37.16
PFSweb, Inc.	7.25	7.08 to 7.29
PGT Innovations, Inc.	26.68	26.14 to 26.75
Photronics, Inc.	12.71	12.55 to 12.78
Pinnacle Financial Partners, Inc.	92.39	90.98 to 92.69
Pluralsight, Inc.	22.45	22.42 to 22.47
PLx Pharma Inc.	10.61	10.47 to 10.95
Pool Corporation	382.21	373.90 to 384.14
Popular, Inc.	72.80	72.15 to 73.48
PotlatchDeltic Corporation	61.49	59.56 to 61.69
Powell Industries, Inc.	35.31	34.75 to 35.67
Power Integrations, Inc.	82.71	81.97 to 83.09
PRA Group, Inc.	37.10	36.68 to 37.27
PRA Health Sciences, Inc.	161.76	161.17 to 162.50
Preferred Bank	68.14	67.14 to 68.48
Premier Financial Bancorp, Inc.	19.12	19.05 to 19.23
Premier, Inc.	35.18	35.02 to 35.47
Primo Water Corporation	16.62	16.46 to 16.69
Primoris Services Corporation	34.90	34.56 to 35.33
Principal Financial Group Inc	63.22	63.12 to 64.14
Principal Healthcare Innovators Index ETF	58.53	58.11 to 59.17
Principal Millennials Index ETF	64.74	64.67 to 64.90
Principal Price Setters Index ETF	51.40	51.40 to 51.40
Principal Shareholder Yield Index ETF	41.88	41.55 to 41.90
Principal U.S. Mega-Cap Multi-Factor Index ETF	38.62	38.51 to 38.64
Principal U.S. Small-Cap Multi-Factor Index ETF	45.13	44.88 to 45.22
Pro-Dex, Inc.	26.03	25.82 to 26.44
Progress Software Corporation	45.48	45.13 to 46.01
Proofpoint, Inc.	136.46	135.22 to 137.52
ProShares Equities for Rising Rates ETF	46.38	46.32 to 46.73
ProShares Ultra Nasdaq Biotechnology	86.76	85.65 to 87.71
ProShares UltraPro QQQ	111.81	109.90 to 111.99
Prospect Capital Corporation	8.05	7.98 to 8.08
Prothena Corporation plc	24.85	24.40 to 25.96
Provident Bancorp, Inc.	15.48	15.33 to 15.59
Psychemedics Corporation	6.91	6.68 to 7.02
PTC Inc.	146.16	144.46 to 148.62
Puma Biotechnology Inc	10.07	9.87 to 10.25
Pure Cycle Corporation	16.44	15.80 to 16.58
Purple Innovation, Inc.	35.54	33.38 to 35.86
QAD Inc.	75.12	75.07 to 77.06
QAD Inc.	52.00	52.00 to 52.00
QCR Holdings, Inc.	48.84	48.17 to 49.10
Qiagen N.V.	52.75	52.27 to 52.76
QIWI plc	10.88	10.81 to 10.92
Qorvo, Inc.	192.27	191.71 to 195.79
QUALCOMM Incorporated	138.21	136.65 to 139.01
Qualys, Inc.	104.79	104.12 to 107.38
Quanterix Corporation	61.09	59.23 to 63.35
Quotient Limited	4.13	4.05 to 4.20
Qurate Retail, Inc.	12.38	12.10 to 12.47
Qurate Retail, Inc.	12.39	12.39 to 12.65
R.R. Donnelley & Sons Company	4.68	4.45 to 4.71
R1 RCM Inc.	25.83	25.63 to 26.24
RADA Electronic Industries Ltd.	12.88	12.39 to 12.94
RadNet, Inc.	22.22	21.85 to 22.55
Radware Ltd.	28.43	28.30 to 29.04
Rambus, Inc.	20.39	20.35 to 21.15
Rand Capital Corporation	18.24	18.11 to 18.74
Randolph Bancorp, Inc.	20.16	19.98 to 20.23
Rapid7, Inc.	84.15	82.60 to 84.76
Raven Industries, Inc.	39.82	39.72 to 40.25
RBC Bearings Incorporated	202.47	193.29 to 203.26
RCI Hospitality Holdings, Inc.	66.64	64.64 to 69.34
Reading International Inc	20.53	20.53 to 20.53
Reality Shares Nasdaq NextGen Economy ETF	49.20	48.79 to 49.26
RealPage, Inc.	88.57	87.74 to 88.62
Recon Technology, Ltd.	6.64	6.15 to 6.73
Red Rock Resorts, Inc.	34.49	34.29 to 35.22
Red Violet, Inc.	21.01	20.12 to 21.28
Redfin Corporation	66.03	65.28 to 69.18
Regency Centers Corporation	59.46	58.81 to 59.64
Regeneron Pharmaceuticals, Inc.	502.60	495.86 to 506.87
Repligen Corporation	213.30	211.95 to 214.46
Republic Bancorp, Inc.	45.61	45.10 to 46.02
Retail Opportunity Investments Corp.	17.33	16.94 to 17.38
RF Industries, Ltd.	6.75	6.75 to 7.07
Rhinebeck Bancorp, Inc.	10.57	10.44 to 10.57
Ribbon Communications Inc.	8.45	8.35 to 8.49
Richardson Electronics, Ltd.	7.32	7.13 to 7.42
Rigel Pharmaceuticals, Inc.	3.58	3.53 to 3.79
Rocky Brands, Inc.	60.00	57.21 to 60.16
Rocky Mountain Chocolate Factory, Inc.	5.84	5.56 to 5.99
Roku, Inc.	376.52	375.69 to 388.39
Ross Stores, Inc.	129.91	129.22 to 130.08
Royal Gold, Inc.	117.63	116.19 to 117.87
Rubicon Technology, Inc.	10.86	10.31 to 10.86
Rush Enterprises, Inc.	50.74	50.03 to 51.45
Rush Enterprises, Inc.	45.24	44.92 to 45.94
Ruth's Hospitality Group, Inc.	24.95	24.74 to 25.54
S&W Seed Company	3.79	3.75 to 3.80
Safety Insurance Group, Inc.	86.01	84.96 to 86.52
Saga Communications, Inc.	22.95	22.34 to 23.41
Saia, Inc.	242.77	240.93 to 247.60
Sanderson Farms, Inc.	163.76	160.04 to 164.31
Sandy Spring Bancorp, Inc.	43.61	43.31 to 44.10
Sanmina Corporation	41.69	41.31 to 41.90
Sanofi	51.30	50.80 to 51.48
Sapiens International Corporation N.V.	33.23	32.71 to 33.37
SBA Communications Corporation	288.33	285.92 to 290.39
Schmitt Industries, Inc.	6.39	6.15 to 6.69
Scholastic Corporation	32.15	31.63 to 32.59
Scientific Games Corp	47.40	45.06 to 47.51
scPharmaceuticals Inc.	6.76	6.45 to 6.86
Seagate Technology PLC	82.07	81.33 to 82.85
SeaSpine Holdings Corporation	20.62	19.86 to 21.50
Seattle Genetics, Inc.	145.50	143.49 to 148.85
SecureWorks Corp.	14.05	13.97 to 14.41
Seelos Therapeutics, Inc.	5.26	5.00 to 5.30
SEI Investments Company	63.16	62.67 to 63.27
Select Interior Concepts, Inc.	7.75	7.32 to 7.81
Selective Insurance Group, Inc.	77.49	75.76 to 77.72
Semtech Corporation	70.46	69.45 to 70.61
Seneca Foods Corp.	49.86	49.86 to 54.99
Seres Therapeutics, Inc.	20.73	20.16 to 21.34
ServisFirst Bancshares, Inc.	62.87	61.45 to 62.93
SharpSpring, Inc.	16.34	15.95 to 16.78
Shenandoah Telecommunications Co	49.88	49.44 to 50.21
Shineco, Inc.	4.87	4.61 to 4.87
Shoe Carnival, Inc.	62.49	61.34 to 63.78
ShotSpotter, Inc.	36.22	35.58 to 36.60
SI-BONE, Inc.	34.09	33.05 to 34.46
SIGA Technologies Inc.	7.26	7.15 to 7.41
Signature Bank	227.56	225.75 to 235.53
Silgan Holdings Inc.	43.55	42.75 to 43.63
Silicon Laboratories, Inc.	149.36	148.68 to 151.57
Silicon Motion Technology Corporation	66.63	66.30 to 69.68
Silvercrest Asset Management Group Inc.	15.20	15.02 to 15.45
Sina Corporation	43.26	43.13 to 43.33
Sirius XM Holdings Inc.	6.31	6.23 to 6.33
Skyworks Solutions, Inc.	189.76	189.43 to 192.84
SLM Corporation	19.27	19.01 to 19.42
SLM Corporation	57.36	57.36 to 57.36
SMART Global Holdings, Inc.	56.59	54.52 to 56.78
SmartFinancial, Inc.	22.42	21.79 to 22.67
SMTC Corporation	6.04	6.02 to 6.04
Sohu.com Limited	19.28	18.06 to 19.34
Solar Capital Ltd.	18.59	18.58 to 18.86
Solar Senior Capital Ltd.	16.18	16.04 to 16.25
Sol-Gel Technologies Ltd.	14.36	13.50 to 14.56
Sonoma Pharmaceuticals, Inc.	8.75	7.75 to 8.79
Sonos, Inc.	43.41	42.08 to 44.00
South State Corporation	82.17	79.72 to 82.71
Southern First Bancshares, Inc.	50.06	49.77 to 50.90
Southern National Bancorp of Virginia, Inc.	15.09	14.87 to 15.21
Southside Bancshares, Inc.	39.10	38.68 to 39.27
SpartanNash Company	19.95	19.63 to 20.08
SPDR Dorsey Wright Fixed Income Allocation ETF	25.80	25.64 to 25.80
Splunk Inc.	134.25	134.15 to 141.20
Spok Holdings, Inc.	10.79	10.68 to 10.95
Sportsman's Warehouse Holdings, Inc.	17.51	17.51 to 17.63
Sprott Focus Trust, Inc.	8.19	8.16 to 8.20
Sprouts Farmers Market, Inc.	27.00	26.68 to 27.26
SPS Commerce, Inc.	105.64	104.55 to 106.67
SS&C Technologies Holdings, Inc.	72.91	72.14 to 74.09
SSR Mining Inc.	16.24	16.06 to 16.40
STAAR Surgical Company	118.21	117.16 to 120.00
Stamps.com Inc.	205.70	198.91 to 207.67
Standard AVB Financial Corp.	32.80	32.76 to 32.95
Star Bulk Carriers Corp.	15.99	15.41 to 16.35
Star Bulk Carriers Corp.	25.77	25.76 to 25.77
Starbucks Corporation	118.34	116.94 to 118.50
State Auto Financial Corporation	20.51	20.28 to 20.75
Steel Dynamics, Inc.	51.50	50.47 to 51.76
Stericycle, Inc.	68.89	68.80 to 69.85
Steven Madden, Ltd.	39.08	38.96 to 39.80
Stock Yards Bancorp, Inc.	51.77	51.20 to 52.03
StoneCo Ltd.	68.27	66.50 to 68.42
Strata Skin Sciences, Inc.	1.72	1.67 to 1.74
Strategy Shares Nasdaq 7HANDL Index ETF	25.23	25.21 to 25.35
Strattec Security Corporation	51.43	50.45 to 51.78
Stratus Properties Inc.	34.54	32.18 to 35.00
Streamline Health Solutions, Inc.	2.07	2.06 to 2.16
Sundance Energy Australia Limited	1.52	1.36 to 1.53
SunOpta, Inc.	14.76	14.60 to 15.20
Supernus Pharmaceuticals, Inc.	31.70	31.09 to 32.00
Surgery Partners, Inc.	44.19	43.78 to 45.25
Surmodics, Inc.	58.19	57.68 to 59.75
SVB Financial Group	518.94	512.29 to 521.85
SVMK Inc.	18.94	18.44 to 19.15
Sykes Enterprises, Incorporated	45.19	44.57 to 45.42
Synacor, Inc.	2.19	2.19 to 2.20
Synalloy Corporation	9.97	9.29 to 9.97
Syneos Health, Inc.	86.25	85.08 to 86.88
Synopsys, Inc.	260.77	257.71 to 262.02
T. Rowe Price Group, Inc.	177.82	175.93 to 178.69
Tactile Systems Technology, Inc.	54.43	53.69 to 57.83
Taitron Components Incorporated	4.37	4.34 to 4.50
Taiwan Liposome Company, Ltd.	5.99	5.82 to 6.04
Take-Two Interactive Software, Inc.	178.80	177.67 to 182.75
Tandem Diabetes Care, Inc.	92.06	89.97 to 92.37
Taylor Devices, Inc.	12.01	11.89 to 12.01
TCG BDC, Inc.	13.72	13.63 to 13.81
TCR2 Therapeutics Inc.	23.75	23.42 to 24.20
TechTarget, Inc.	75.00	73.98 to 76.00
Tecnoglass Inc.	12.03	11.51 to 12.55
Tenable Holdings, Inc.	41.43	40.42 to 41.52
Teradyne, Inc.	129.48	129.35 to 132.42
Tesla, Inc.	739.78	724.60 to 749.41
TESSCO Technologies Incorporated	7.80	7.34 to 8.00
Texas Capital Bancshares, Inc.	25.57	25.41 to 25.57
Texas Capital Bancshares, Inc.	25.61	25.56 to 25.63
Texas Instruments Incorporated	191.93	191.64 to 194.78
Texas Roadhouse, Inc.	98.93	97.28 to 99.18
The Andersons, Inc.	28.79	27.84 to 29.00
The Bancorp, Inc.	22.91	22.22 to 22.93
The Carlyle Group L.P.	39.70	39.08 to 39.81
The Chefs' Warehouse, Inc.	33.90	33.30 to 34.43
The Descartes Systems Group Inc.	65.92	65.55 to 66.12
The Dixie Group, Inc.	3.82	3.54 to 3.84
The Ensign Group, Inc.	92.07	91.68 to 93.32
The First Bancshares, Inc.	38.18	37.60 to 38.44
The First of Long Island Corporation	21.63	21.42 to 21.91
The Goodyear Tire & Rubber Company	17.73	17.41 to 17.94
The Hackett Group, Inc.	17.13	17.08 to 17.35
The Herzfeld Caribbean Basin Fund, Inc.	6.16	6.05 to 6.25
The Joint Corp.	52.47	51.75 to 53.05
The Kraft Heinz Company	41.00	40.76 to 41.47
The Long-Term Care ETF	32.37	32.35 to 32.53
The Lovesac Company	70.00	62.75 to 70.42
The Michaels Companies, Inc.	21.97	21.97 to 22.01
The Middleby Corporation	169.38	165.38 to 169.79
The ONE Group Hospitality, Inc.	9.04	8.64 to 9.50
The RMR Group Inc.	40.63	40.26 to 40.92
The Simply Good Foods Company	33.42	32.81 to 33.72
The Trade Desk, Inc.	718.86	712.63 to 734.00
The York Water Company	51.97	51.06 to 52.14
Theravance Biopharma, Inc.	21.71	21.30 to 21.81
Tiptree Inc.	10.10	9.40 to 10.15
Titan Machinery Inc.	26.25	25.78 to 26.78
Tivity Health, Inc.	23.60	23.21 to 23.77
T-Mobile US, Inc.	133.05	131.32 to 133.55
Tower Semiconductor Ltd.	29.43	29.38 to 30.16
Towne Bank	30.95	30.74 to 31.36
Tractor Supply Company	181.08	177.30 to 182.80
TransAct Technologies Incorporated	11.90	11.71 to 11.90
Translate Bio, Inc.	18.84	18.61 to 19.71
TravelCenters of America LLC	27.35	26.77 to 27.35
TravelCenters of America LLC	26.22	26.07 to 26.30
TravelCenters of America LLC	26.23	26.07 to 26.24
Tremont Mortgage Trust	6.26	6.07 to 6.47
Trevena, Inc.	1.86	1.64 to 2.19
Tribune Publishing Company	18.37	18.31 to 18.40
Trident Acquisitions Corp.	14.05	14.05 to 14.05
TriMas Corporation	31.23	30.88 to 31.46
Trimble Inc.	81.97	81.67 to 83.07
TriState Capital Holdings, Inc.	23.93	23.70 to 24.33
Triumph Bancorp, Inc.	96.48	93.19 to 96.97
Trupanion, Inc.	81.19	78.99 to 81.69
TrustCo Bank Corp NY	7.55	7.51 to 7.62
TTEC Holdings, Inc.	109.68	107.12 to 109.92
TTM Technologies, Inc.	15.09	15.02 to 15.13
Tucows Inc.	80.08	80.07 to 83.14
Twelve Seas Investment Company	9.99	9.95 to 10.00
Twin Disc, Incorporated	10.25	10.08 to 10.43
Twist Bioscience Corporation	135.24	133.54 to 143.24
U S Concrete, Inc.	66.00	65.01 to 67.82
U.S. Auto Parts Network, Inc.	16.09	15.50 to 16.15
UFP Technologies, Inc.	50.89	49.66 to 51.32
Ulta Beauty, Inc.	330.71	326.67 to 332.15
Ultralife Corporation	8.43	8.30 to 8.51
UMB Financial Corporation	94.34	89.04 to 94.99
Umpqua Holdings Corporation	18.34	18.21 to 18.45
Union Bankshares, Inc.	31.00	30.56 to 31.22
uniQure N.V.	34.07	33.92 to 35.49
United Bancorp, Inc.	14.77	14.60 to 14.91
United Bancshares, Inc.	27.70	26.16 to 28.00
United Bankshares, Inc.	39.37	38.89 to 39.74
United Natural Foods, Inc.	35.98	35.15 to 36.42
United States Lime & Minerals, Inc.	146.00	144.74 to 146.49
United Therapeutics Corporation	203.73	200.94 to 205.52
United-Guardian, Inc.	15.31	15.00 to 15.31
Unity Bancorp, Inc.	21.91	20.77 to 22.59
Universal Electronics Inc.	56.53	56.11 to 57.30
Universal Forest Products, Inc.	81.06	80.20 to 81.65
Upland Software, Inc.	50.69	48.73 to 50.77
Upwork Inc.	49.01	48.31 to 50.47
Urovant Sciences Ltd.	16.24	16.21 to 16.24
US Ecology, Inc.	42.37	41.76 to 42.77
USA Technologies, Inc.	12.16	11.61 to 12.34
Utah Medical Products, Inc.	87.50	87.28 to 88.58
Uxin Limited	1.31	1.19 to 1.36
Valley National Bancorp	13.93	13.83 to 14.03
Valley National Bancorp	26.00	25.76 to 26.03
Valley National Bancorp	28.00	27.82 to 28.00
Value Line, Inc.	30.57	30.32 to 31.77
Vanda Pharmaceuticals Inc.	16.67	16.29 to 16.99
VanEck Vectors Biotech ETF	185.99	183.58 to 185.99
VanEck Vectors Pharmaceutical ETF	69.51	69.13 to 69.51
Vanguard Emerging Markets Government Bond ETF	78.88	78.82 to 79.04
Vanguard Global ex-U.S. Real Estate ETF	57.97	57.75 to 57.97
Vanguard Intermediate-Term Corporate Bond ETF	93.63	93.45 to 93.83
Vanguard Intermediate-Term Treasury ETF	67.63	67.60 to 67.68
Vanguard International Dividend Appreciation ETF	85.91	85.50 to 85.94
Vanguard International High Dividend Yield ETF	67.56	67.22 to 67.58
Vanguard Long-Term Corporate Bond ETF	102.70	102.63 to 103.33
Vanguard Long-Treasury ETF	84.84	84.63 to 85.13
Vanguard Mortgage-Backed Securities ETF	53.58	53.57 to 53.60
Vanguard Russell 1000 ETF	195.34	194.71 to 195.50
Vanguard Russell 1000 Growth ETF	268.80	267.73 to 269.00
Vanguard Russell 1000 Value ETF	137.52	137.15 to 137.84
Vanguard Russell 2000 ETF	181.56	180.29 to 182.20
Vanguard Russell 2000 Growth ETF	222.40	221.24 to 223.41
Vanguard Russell 2000 Value ETF	142.32	141.22 to 142.60
Vanguard Russell 3000 ETF	194.17	193.65 to 194.60
Vanguard Short-Term Corporate Bond ETF	82.56	82.56 to 82.65
Vanguard Short-Term Inflation-Protected Securities Index Fund	51.74	51.74 to 51.77
Vanguard Total Bond Market ETF	85.22	85.06 to 85.31
Vanguard Total Corporate Bond ETF	90.12	90.12 to 90.31
Vanguard Total International Stock ETF	65.15	64.83 to 65.17
Vanguard Total World Bond ETF	79.86	79.85 to 79.94
Varex Imaging Corporation	22.73	22.68 to 23.23
Varonis Systems, Inc.	55.22	55.00 to 56.96
VectoIQ Acquisition Corp.	10.30	10.22 to 10.30
VectoIQ Acquisition Corp.	1.64	1.50 to 1.65
VEON Ltd.	1.81	1.77 to 1.82
Vera Bradley, Inc.	10.95	10.52 to 11.06
Verastem, Inc.	2.68	2.63 to 2.72
Vericel Corporation	58.62	57.03 to 58.88
Verint Systems Inc.	48.64	47.08 to 48.75
VeriSign, Inc.	208.16	206.78 to 208.59
Verisk Analytics, Inc.	185.46	183.16 to 186.36
Veritex Holdings, Inc.	34.15	33.69 to 34.33
Veritone, Inc.	27.51	26.97 to 28.50
Verra Mobility Corporation	14.30	14.14 to 14.44
Vertex Pharmaceuticals Incorporated	219.39	219.24 to 222.78
Viavi Solutions Inc.	16.60	16.49 to 16.72
Victory Capital Holdings, Inc.	27.60	27.10 to 27.69
VictoryShares Developed Enhanced Volatility Wtd ETF	33.90	33.82 to 33.90
VictoryShares Dividend Accelerator ETF	43.07	42.93 to 43.12
VictoryShares Emerging Market High Div Volatility Wtd ETF	24.06	23.97 to 24.06
VictoryShares Emerging Market Volatility Wtd ETF	27.62	27.62 to 27.66
VictoryShares International High Div Volatility Wtd ETF	32.71	32.68 to 32.71
VictoryShares International Volatility Wtd ETF	44.23	44.22 to 44.27
VictoryShares US 500 Enhanced Volatility Wtd ETF	70.18	69.97 to 70.29
VictoryShares US 500 Volatility Wtd ETF	70.07	69.92 to 70.21
VictoryShares US Discovery Enhanced Volatility Wtd ETF	60.32	59.91 to 60.32
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	64.20	63.97 to 64.32
VictoryShares US Large Cap High Div Volatility Wtd ETF	56.26	56.00 to 56.36
VictoryShares US Multi-Factor Minimum Volatility ETF	37.46	37.37 to 37.49
VictoryShares US Small Cap High Div Volatility Wtd ETF	60.19	59.69 to 60.26
VictoryShares US Small Cap Volatility Wtd ETF	64.37	64.37 to 64.37
ViewRay, Inc.	4.38	4.28 to 4.49
Village Bank and Trust Financial Corp.	43.51	43.51 to 43.51
Village Super Market, Inc.	24.90	24.68 to 25.56
Viper Energy Partners LP	16.60	16.47 to 17.16
Virtu Financial, Inc.	31.57	31.02 to 31.73
Virtus Investment Partners, Inc.	260.00	257.27 to 264.64
Vodafone Group Plc	18.95	18.83 to 18.97
VSE Corporation	44.83	44.33 to 45.01
vTv Therapeutics Inc.	2.71	2.69 to 3.00
Washington Federal, Inc.	33.06	32.44 to 33.22
Waterstone Financial, Inc.	20.80	20.65 to 21.12
Wayside Technology Group, Inc.	25.35	24.75 to 25.70
Wendy's Company (The)	22.47	22.28 to 22.54
Werner Enterprises, Inc.	48.10	47.80 to 48.62
WesBanco, Inc.	36.73	36.19 to 36.90
West Bancorporation	25.47	25.33 to 25.72
Westamerica Bancorporation	64.77	64.49 to 65.41
Western Asset Short Duration Income ETF	26.17	26.17 to 26.23
Western Asset Total Return ETF	27.16	27.14 to 27.20
Westwater Resources, Inc.	5.83	5.75 to 6.24
Wheeler Real Estate Investment Trust, Inc.	4.05	3.85 to 4.15
Wheeler Real Estate Investment Trust, Inc.	18.05	17.90 to 18.24
Wheeler Real Estate Investment Trust, Inc.	11.90	11.68 to 11.93
WhiteHorse Finance, Inc.	16.08	16.04 to 16.28
Wilhelmina International, Inc.	7.30	7.30 to 9.39
Willamette Valley Vineyards, Inc.	9.46	9.34 to 9.63
Willis Towers Watson Public Limited Company	240.40	237.17 to 242.20
WillScot Corporation	28.91	28.70 to 29.17
Wingstop Inc.	137.25	136.43 to 139.68
Winmark Corporation	196.37	190.03 to 196.69
Wintrust Financial Corporation	27.97	27.79 to 28.00
WisdomTree Emerging Markets Corporate Bond Fund	75.73	75.70 to 75.80
WisdomTree Emerging Markets Quality Dividend Growth Fund	30.13	30.09 to 30.19
WisdomTree Germany Hedged Equity Fund	35.67	35.44 to 35.67
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.11	22.10 to 22.17
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	47.11	46.94 to 47.12
WisdomTree Investments, Inc.	6.56	6.46 to 6.62
WisdomTree U.S. Quality Dividend Growth Fund	59.33	59.15 to 59.43
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	47.25	46.97 to 47.35
Wix.com Ltd.	295.25	292.87 to 297.83
Woodward, Inc.	123.67	122.05 to 124.35
Workday, Inc.	256.35	253.89 to 258.48
World Acceptance Corporation	131.82	131.71 to 135.69
Xcel Energy Inc.	70.37	69.82 to 70.92
Xencor, Inc.	42.26	41.53 to 45.20
Xenon Pharmaceuticals Inc.	19.63	18.94 to 20.72
Xilinx, Inc.	128.64	127.85 to 130.99
Zai Lab Limited	164.29	161.35 to 164.79
Zealand Pharma A/S	32.56	32.00 to 32.64
Zebra Technologies Corporation	513.49	505.36 to 515.63
Zillow Group, Inc.	134.61	133.80 to 141.32
Zions Bancorporation N.A.	56.12	55.85 to 57.10
Zix Corporation	7.64	7.27 to 7.77
Zscaler, Inc.	192.49	189.74 to 196.81
Zumiez Inc.	45.70	45.63 to 46.59
Zynga Inc.	10.56	10.43 to 10.71
3M Company	198.58	197.98 to 199.67
A.H. Belo Corporation	2.25	2.17 to 2.26
A.O Smith Corporation	68.23	67.52 to 68.35
ABB Ltd	33.38	33.15 to 33.48
Abbott Laboratories	124.35	122.95 to 124.61
AbbVie Inc.	107.91	107.14 to 108.55
Abercrombie & Fitch Company	40.51	39.35 to 40.60
Aberdeen Global Dynamic Dividend Fund	11.60	11.54 to 11.61
Aberdeen Global Premier Properties Fund	6.25	6.22 to 6.26
Aberdeen Income Credit Strategies Fund	12.19	12.17 to 12.27
Aberdeen Japan Equity Fund, Inc.	9.38	9.28 to 9.45
Aberdeen Total Dynamic Dividend Fund	9.78	9.75 to 9.81
ABM Industries Incorporated	53.44	53.11 to 54.01
Acadia Realty Trust	20.23	20.11 to 20.47
Accenture plc	286.96	285.01 to 287.46
Acco Brands Corporation	8.85	8.82 to 9.10
Acuity Brands, Inc.	171.29	170.88 to 172.71
Acushnet Holdings Corp.	43.80	43.40 to 44.39
Adams Diversified Equity Fund, Inc.	19.27	19.21 to 19.30
Adecoagro S.A.	9.03	8.79 to 9.10
Adient plc	45.30	45.03 to 46.32
ADT Inc.	9.62	9.46 to 9.65
Advance Auto Parts Inc	192.92	190.55 to 193.17
Advanced Drainage Systems, Inc.	117.00	113.96 to 117.13
AdvanSix Inc.	29.11	28.55 to 29.35
Advent Claymore Convertible Securities and Income Fund	18.50	18.21 to 18.54
AECOM	67.05	66.94 to 68.21
Aegon NV	25.37	25.37 to 25.49
Aercap Holdings N.V.	60.29	60.17 to 62.66
Aerojet Rocketdyne Holdings, Inc.	48.53	48.26 to 48.63
Affiliated Managers Group, Inc.	157.50	157.08 to 158.74
Aflac Incorporated	53.45	53.14 to 53.59
AGCO Corporation	151.88	151.37 to 153.82
Agilent Technologies, Inc.	134.58	133.16 to 134.64
Agnico Eagle Mines Limited	64.58	62.94 to 64.79
Agree Realty Corporation	68.65	68.54 to 69.32
Air Products and Chemicals, Inc.	287.48	286.23 to 289.76
Alamo Group, Inc.	159.04	157.90 to 160.62
Alamos Gold Inc.	8.81	8.67 to 8.87
Albany International Corporation	87.98	86.27 to 88.32
Albemarle Corporation	152.03	150.90 to 153.00
Alcoa Corporation	35.63	33.87 to 36.03
Alexander & Baldwin, Inc.	17.62	17.59 to 17.87
Alexandria Real Estate Equities, Inc.	175.65	173.85 to 176.05
Algonquin Power & Utilities Corp.	16.24	16.19 to 16.39
Algonquin Power & Utilities Corp.	27.64	27.49 to 27.67
Alibaba Group Holding Limited	238.69	237.82 to 241.89
Alleghany Corporation	678.21	677.60 to 688.07
Allegheny Technologies Incorporated	22.05	21.92 to 22.59
Allegion plc	133.01	131.55 to 133.13
Allete, Inc.	70.62	70.40 to 71.30
Alliance National Municipal Income Fund Inc	14.42	14.42 to 14.45
Alliance World Dollar Government Fund II	11.98	11.94 to 12.00
AllianzGI Convertible & Income 2024 Target Term Fund	10.39	10.30 to 10.45
AllianzGI Convertible & Income Fund	5.81	5.77 to 5.84
AllianzGI Convertible & Income Fund II	5.14	5.13 to 5.18
AllianzGI Diversified Income & Convertible Fund	33.65	33.54 to 33.90
AllianzGI Equity & Convertible Income Fund	29.42	29.38 to 29.61
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	14.52	14.49 to 14.67
Allison Transmission Holdings, Inc.	44.80	44.16 to 46.04
Allstate Corporation (The)	122.20	121.75 to 122.71
Ally Financial Inc.	47.71	46.88 to 49.49
Alteryx, Inc.	85.81	84.71 to 87.13
Altice USA, Inc.	34.40	33.59 to 34.47
Altria Group	52.31	51.73 to 52.38
Aluminum Corporation of China Limited	12.20	12.08 to 12.24
Ambev S.A.	2.88	2.80 to 2.89
Ameren Corporation	84.24	83.70 to 84.66
Ameresco, Inc.	50.72	49.40 to 51.31
America Movil, S.A.B. de C.V.	14.51	14.20 to 14.51
American Assets Trust, Inc.	33.60	33.59 to 34.35
American Campus Communities Inc	43.81	43.61 to 44.23
American Eagle Outfitters, Inc.	34.48	34.05 to 34.83
American Electric Power Company, Inc.	88.55	87.77 to 88.90
American Equity Investment Life Holding Company	31.93	31.68 to 32.19
American Express Company	149.99	148.69 to 150.45
American Financial Group, Inc.	119.42	118.81 to 119.89
American Financial Group, Inc.	27.06	27.04 to 27.06
American Homes 4 Rent	34.63	34.30 to 34.72
American International Group, Inc.	47.10	46.86 to 47.69
American States Water Company	80.71	80.66 to 81.67
American Tower Corporation (REIT)	248.62	245.70 to 250.02
American Water Works	160.12	158.82 to 160.33
Americold Realty Trust	39.24	39.22 to 39.94
AMERIPRISE FINANCIAL SERVICES, INC.	248.77	246.26 to 249.22
AmerisourceBergen Corporation (Holding Co)	119.69	118.67 to 119.91
AMN Healthcare Services Inc	76.92	76.72 to 77.60
Amphenol Corporation	68.48	68.33 to 68.98
AMTEK, Inc.	132.85	132.29 to 134.80
Anaplan, Inc.	60.51	60.08 to 62.16
AngloGold Ashanti Limited	22.44	22.06 to 22.51
Anheuser-Busch Inbev SA	68.14	67.80 to 68.23
Annaly Capital Management Inc	8.86	8.85 to 8.90
Anthem, Inc.	375.62	371.19 to 376.54
Anworth Mortgage Asset Corporation	2.98	2.93 to 3.06
Aon plc	239.12	235.80 to 240.02
Apartment Investment and Management Company	6.38	6.31 to 6.42
Apollo Commercial Real Estate Finance	14.95	14.95 to 15.17
Apollo Global Management, LLC	51.57	50.40 to 51.64
Apollo Senior Floating Rate Fund Inc.	15.19	15.12 to 15.21
Apollo Tactical Income Fund Inc.	15.22	15.19 to 15.27
Applied Industrial Technologies, Inc.	94.81	94.38 to 96.06
AptarGroup, Inc.	148.08	147.57 to 149.59
Aramark	39.64	39.29 to 39.93
Arbor Realty Trust	16.51	16.43 to 16.60
ARC Document Solutions, Inc.	2.22	2.18 to 2.27
ArcelorMittal	30.11	29.79 to 30.27
Arch Coal, Inc.	48.83	47.88 to 49.79
Archer-Daniels-Midland Company	59.45	58.64 to 59.58
Arconic Inc.	27.70	27.39 to 27.90
Arcos Dorados Holdings Inc.	5.43	5.25 to 5.50
Arcosa, Inc.	64.18	63.29 to 64.92
Arcus Biosciences, Inc.	33.13	32.85 to 35.45
Ardagh Group S.A.	27.00	26.66 to 27.06
Ares Capital Corporation	25.32	25.32 to 25.34
Ares Commercial Real Estate Corporation	14.42	14.33 to 14.54
Ares Dynamic Credit Allocation Fund, Inc.	15.29	15.19 to 15.33
Ares Management Corporation	55.89	55.29 to 56.37
Argan, Inc.	54.60	53.32 to 54.99
Argo Group International Holdings, Ltd.	25.66	25.45 to 25.90
Argo Group International Holdings, Ltd.	53.13	52.71 to 53.55
Arista Networks, Inc.	316.67	314.23 to 317.76
Arlington Asset Investment Corp	25.30	25.24 to 25.30
Armada Hoffler Properties, Inc.	13.56	13.54 to 13.80
ARMOUR Residential REIT, Inc.	12.31	12.25 to 12.34
Armstrong World Industries Inc	97.60	95.83 to 97.85
Arrow Electronics, Inc.	117.86	116.76 to 118.33
Arthur J. Gallagher & Co.	136.80	134.80 to 137.44
Artisan Partners Asset Management Inc.	56.30	55.53 to 57.65
ASA Gold and Precious Metals Limited	22.06	21.87 to 22.12
Asbury Automotive Group Inc	208.21	206.93 to 216.74
ASE Technology Holding Co., Ltd.	7.95	7.88 to 7.97
ASGN Incorporated	109.40	108.49 to 109.86
Ashland Global Holdings Inc.	90.74	90.26 to 91.48
Associated Banc-Corp	22.08	21.85 to 22.21
Assurant, Inc.	152.50	151.69 to 152.98
Assured Guaranty Ltd.	45.65	45.29 to 46.02
Astrazeneca PLC	50.74	50.61 to 51.01
At Home Group Inc.	30.03	28.64 to 30.24
AT&T Inc.	26.48	26.41 to 26.53
AT&T Inc.	27.33	27.21 to 27.33
Atento S.A.	23.62	23.38 to 23.88
Athene Holding Ltd.	55.45	54.49 to 55.50
Atkore International Group Inc.	72.90	71.86 to 74.00
Atlantic Power Corporation	3.00	2.99 to 3.01
Atmos Energy Corporation	101.82	100.53 to 102.15
Autoliv, Inc.	97.57	97.05 to 98.07
AutoNation, Inc.	97.21	96.00 to 97.98
AutoZone, Inc.	1495.84	1468.88 to 1499.74
Avalara, Inc.	148.33	146.78 to 152.00
AvalonBay Communities, Inc.	189.81	188.17 to 190.10
Avangrid, Inc.	52.70	52.37 to 52.86
Avanos Medical, Inc.	44.98	44.86 to 46.13
Avery Dennison Corporation	198.60	197.67 to 200.94
Avista Corporation	47.24	47.22 to 48.11
AXA Equitable Holdings, Inc.	33.70	33.68 to 34.22
Axalta Coating Systems Ltd.	31.64	30.92 to 31.76
Axis Capital Holdings Limited	53.58	53.18 to 53.95
Axos Financial, Inc.	25.12	25.12 to 25.12
AZZ Inc.	50.82	50.62 to 51.48
Babson Global Short Duration High Yield Fund	16.35	16.35 to 16.48
Badger Meter, Inc.	95.85	95.49 to 96.96
Bain Capital Specialty Finance, Inc.	15.68	15.67 to 15.88
BalckRock Taxable Municipal Bond Trust	25.00	24.71 to 25.05
Ball Corporation	91.01	90.11 to 91.32
Banco Bradesco Sa	4.13	4.02 to 4.14
Banco De Chile	24.64	24.11 to 24.88
Banco Santander Chile	25.64	25.32 to 25.79
Banco Santander Mexico, S.A., Institucion de Ban	5.70	5.68 to 5.71
BanColombia S.A.	33.85	33.49 to 34.16
Bank of America Corporation	39.15	38.91 to 39.42
Bank Of Montreal	91.78	91.50 to 92.02
Bank of N.T. Butterfield & Son Limited (The)	38.64	38.04 to 38.81
Barclays PLC	10.50	10.39 to 10.51
Barings BDC, Inc.	10.33	10.25 to 10.35
Barings Corporate Investors	14.10	14.09 to 14.60
Barings Participation Investors	13.13	12.88 to 13.26
Baxter International Inc.	86.56	85.90 to 86.85
BCE, Inc.	46.46	46.33 to 46.63
Beazer Homes USA, Inc.	21.38	21.17 to 22.41
Becton, Dickinson and Company	260.94	257.96 to 262.01
Berkshire Hathaway Inc.	409250.00	405752.10 to 410400.00
Berkshire Hathaway Inc.	272.11	270.11 to 272.97
Berry Global Group, Inc.	62.80	62.64 to 63.68
Best Buy Co., Inc.	119.87	117.99 to 120.13
BHP Group Limited	73.75	73.33 to 74.51
BHP Group Plc	61.93	61.55 to 62.40
Biohaven Pharmaceutical Holding Company Ltd.	74.40	73.96 to 76.84
Bio-Rad Laboratories, Inc.	626.12	618.53 to 627.96
Bio-Rad Laboratories, Inc.	600.87	600.87 to 600.87
BJ's Wholesale Club Holdings, Inc.	45.20	44.87 to 45.94
Black Hills Corporation	70.59	70.27 to 71.21
Black Stone Minerals, L.P.	10.20	9.94 to 10.34
BlackRock California Municipal Income Trust	14.59	14.57 to 14.68
Blackrock Capital and Income Strategies Fund Inc	20.24	20.24 to 20.34
Blackrock Core Bond Trust	15.61	15.58 to 15.73
Blackrock Corporate High Yield Fund, Inc.	11.82	11.79 to 11.87
BlackRock Credit Allocation Income Trust	14.71	14.55 to 14.77
Blackrock Debt Strategies Fund, Inc.	11.01	11.01 to 11.08
Blackrock Enhanced Equity Dividend Trust	9.80	9.73 to 9.85
Blackrock Global	11.98	11.93 to 12.00
Blackrock Health Sciences Trust	48.80	48.80 to 49.67
BlackRock Income Trust Inc. (The)	6.10	6.09 to 6.13
BLACKROCK INTERNATIONAL, LTD.	6.23	6.22 to 6.27
BlackRock Investment Quality Municipal Trust Inc. (The)	18.82	18.67 to 18.87
BlackRock Long-Term Municipal Advantage Trust	13.06	13.00 to 13.10
BlackRock Maryland Municipal Bond Trust	15.00	15.00 to 15.26
BlackRock Massachusetts Tax-Exempt Trust	13.64	13.52 to 13.64
BlackRock Multi-Sector Income Trust	18.26	18.25 to 18.35
Blackrock Muni Intermediate Duration Fund Inc	15.12	15.11 to 15.20
Blackrock MuniAssets Fund, Inc.	15.15	15.10 to 15.24
BlackRock Municipal Income Investment Trust	14.42	14.29 to 14.43
Blackrock Municipal Income Quality Trust	15.57	15.53 to 15.76
BlackRock Municipal Income Trust	15.04	15.03 to 15.09
BlackRock Municipal Target Term Trust Inc. (The)	25.90	25.80 to 25.99
Blackrock MuniEnhanced Fund, Inc.	12.08	12.05 to 12.14
Blackrock MuniHoldings California Quality Fund, Inc.	15.15	15.11 to 15.19
Blackrock MuniHoldings Fund, Inc.	16.35	16.27 to 16.45
Blackrock MuniHoldings Investment Quality Fund	14.47	14.44 to 14.65
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	15.06	15.02 to 15.11
Blackrock MuniHoldings New York Quality Fund, Inc.	14.22	14.20 to 14.39
Blackrock MuniHoldings Quality Fund II, Inc.	13.43	13.43 to 13.52
Blackrock MuniVest Fund II, Inc.	15.40	15.34 to 15.47
Blackrock MuniYield California Fund, Inc.	15.14	15.06 to 15.14
Blackrock MuniYield California Insured Fund, Inc.	15.02	15.00 to 15.05
Blackrock MuniYield Fund, Inc.	14.73	14.72 to 14.83
Blackrock MuniYield Investment Fund	14.32	14.26 to 14.39
Blackrock MuniYield Investment QualityFund	14.54	14.46 to 14.58
Blackrock MuniYield Michigan Quality Fund, Inc.	15.30	15.20 to 15.30
Blackrock MuniYield New Jersey Fund, Inc.	15.00	14.95 to 15.10
Blackrock MuniYield New York Quality Fund, Inc.	13.70	13.67 to 13.72
Blackrock MuniYield Pennsylvania Quality Fund	14.87	14.85 to 14.89
Blackrock MuniYield Quality Fund II, Inc.	13.96	13.96 to 14.06
Blackrock MuniYield Quality Fund III, Inc.	14.33	14.32 to 14.39
Blackrock MuniYield Quality Fund, Inc.	16.20	16.16 to 16.24
Blackrock New York Municipal Income Quality Trust	14.79	14.71 to 14.92
BlackRock New York Municipal Income Trust II	15.41	15.41 to 15.55
BlackRock Resources	9.16	9.07 to 9.24
BlackRock Science and Technology Trust	59.46	59.37 to 59.98
BlackRock Strategic Municipal Trust Inc. (The)	14.76	14.73 to 14.85
BlackRock Utility, Infrastructure & Power Opportun	25.69	25.60 to 25.85
BlackRock Virginia Municipal Bond Trust	16.61	16.61 to 16.61
BlackRock, Inc.	811.45	805.52 to 825.52
Blackstone / GSO Strategic Credit Fund	13.39	13.36 to 13.41
Blackstone GSO Long Short Credit Income Fund	14.31	14.29 to 14.37
Blackstone GSO Senior Floating Rate Term Fund	16.00	15.98 to 16.11
Bluegreen Vacations Corporation	10.78	10.50 to 10.87
BlueLinx Holdings Inc.	49.24	47.90 to 50.27
Boise Cascade, L.L.C.	68.00	66.90 to 68.47
Boot Barn Holdings, Inc.	68.06	65.97 to 68.70
Booz Allen Hamilton Holding Corporation	84.67	82.88 to 85.15
BorgWarner Inc.	48.96	48.17 to 49.30
Boston Beer Company, Inc. (The)	1294.93	1283.33 to 1306.21
Boston Properties, Inc.	105.44	104.49 to 106.03
Boston Scientific Corporation	40.91	40.59 to 41.18
Boyd Gaming Corporation	65.62	65.52 to 66.82
BP Midstream Partners LP	12.79	12.75 to 12.90
BP p.l.c.	25.18	25.04 to 25.46
Brady Corporation	55.03	54.80 to 55.80
Brandywine Realty Trust	13.17	13.08 to 13.29
BrandywineGLOBAL Global Income Opportunities Fund	12.20	12.20 to 12.29
Brasilagro Cia Brasileira De Propriedades Agricolas	4.91	4.66 to 4.96
Braskem S.A.	17.81	17.31 to 18.02
BrightSphere Investment Group plc	25.28	25.17 to 25.31
BrightSphere Investment Group plc	23.14	23.04 to 24.01
BrightView Holdings, Inc.	18.51	18.40 to 18.99
Bristol-Myers Squibb Company	65.46	64.74 to 65.64
British American Tobacco p.l.c.	40.51	40.10 to 40.59
Brixmor Property Group Inc.	21.24	20.91 to 21.29
Broadridge Financial Solutions, Inc.	157.00	154.71 to 157.35
Brookdale Senior Living Inc.	6.79	6.72 to 6.94
Brookfield Asset Management Inc	46.11	45.85 to 46.59
Brookfield Business Partners L.P.	40.69	40.17 to 40.74
Brookfield Infrastructure Partners LP	55.09	54.87 to 55.39
Brookfield Real Assets Income Fund Inc.	21.98	21.83 to 22.00
Brookfield Renewable Partners L.P.	42.92	42.92 to 43.40
Brown & Brown, Inc.	49.55	49.09 to 49.75
Brown Forman Corporation	69.27	68.66 to 69.49
Brown Forman Corporation	74.26	73.26 to 74.85
BRT Apartments Corp.	17.70	17.69 to 18.25
Brunswick Corporation	105.07	102.66 to 105.69
Buckle, Inc. (The)	42.85	42.30 to 43.42
Buenaventura Mining Company Inc.	10.69	10.44 to 10.98
Build-A-Bear Workshop, Inc.	8.11	8.05 to 8.32
Bunge Limited	83.62	81.00 to 83.72
Burlington Stores, Inc.	324.73	321.68 to 329.20
BWX Technologies, Inc.	68.02	67.38 to 68.47
Byline Bancorp, Inc.	21.99	21.70 to 22.27
CABCO Series 2004-101 Trust	25.85	25.77 to 25.85
Cable One, Inc.	1810.99	1791.96 to 1819.69
Cabot Corporation	54.75	54.22 to 55.11
CACI International, Inc.	260.45	257.99 to 261.62
Cadence Bancorporation	22.75	22.47 to 23.25
CAE Inc	29.73	29.41 to 30.11
Caleres, Inc.	23.85	22.90 to 24.51
California Resources Corporation	24.16	23.99 to 24.66
California Water Service Group Holding	60.31	59.97 to 60.93
Calix, Inc	44.84	44.22 to 45.88
Callaway Golf Company	29.14	28.93 to 29.49
Camden Property Trust	116.05	114.97 to 116.31
Camping World Holdings, Inc.	41.68	40.47 to 41.79
Canadian Imperial Bank of Commerce	99.77	99.30 to 99.90
Canadian National Railway Company	118.77	117.37 to 118.83
Canadian Natural Resources Limited	30.84	30.82 to 31.48
Cannae Holdings, Inc.	41.84	41.28 to 42.35
Canon, Inc.	23.92	23.76 to 24.01
Cantel Medical Corp.	86.74	85.93 to 87.01
Capital One Financial Corporation	136.68	135.26 to 137.75
Capital Senior Living Corporation	40.00	39.79 to 40.85
Capital Trust, Inc.	32.97	32.61 to 33.01
Capri Holdings Limited	53.83	52.56 to 54.24
Capstead Mortgage Corporation	6.44	6.42 to 6.49
Cardinal Health, Inc.	61.31	60.42 to 61.46
Carlisle Companies Incorporated	175.11	173.51 to 175.87
Carpenter Technology Corporation	41.67	41.33 to 42.55
Cars.com Inc.	13.93	13.91 to 14.35
Carter's, Inc.	98.16	97.30 to 98.92
Carvana Co.	275.09	272.25 to 283.25
Catalent, Inc.	110.60	109.86 to 111.61
CatchMark Timber Trust, Inc.	11.21	11.14 to 11.40
Caterpillar, Inc.	233.36	232.27 to 235.94
Cato Corporation (The)	14.40	14.18 to 14.61
CBIZ, Inc.	33.70	33.55 to 34.05
CBRE Clarion Global Real Estate Income Fund	8.20	8.14 to 8.20
CBRE Group, Inc.	81.82	81.31 to 82.50
Cedar Realty Trust, Inc.	15.75	15.34 to 15.89
Celanese Corporation	157.92	157.20 to 159.31
Cemex S.A.B. de C.V.	7.52	7.47 to 7.62
Cenovus Energy Inc	7.97	7.92 to 8.15
Centene Corporation	64.96	64.07 to 65.15
Center Coast Brookfield MLP & Energy Infrastructur	11.72	11.72 to 11.88
CenterPoint Energy, Inc.	24.06	23.86 to 24.30
Centrais Electricas Brasileiras S.A.- Eletrobras	6.31	6.07 to 6.47
Centrais Electricas Brasileiras S.A.- Eletrobras	6.22	6.02 to 6.55
Century Communities, Inc.	67.59	66.09 to 68.93
Ceridian HCM Holding Inc.	93.94	93.47 to 95.48
CF Industries Holdings, Inc.	47.31	46.97 to 48.33
CGI Inc.	87.03	86.66 to 87.31
ChannelAdvisor Corporation	24.73	24.22 to 25.66
Charah Solutions, Inc.	6.11	5.66 to 6.49
Charles River Laboratories International, Inc.	323.38	316.37 to 323.89
Chegg, Inc.	92.20	90.46 to 92.73
Chemed Corp.	479.76	470.32 to 480.05
Chemours Company (The)	30.12	29.97 to 30.95
Chesapeake Energy Corporation	45.65	45.33 to 46.89
Chesapeake Utilities Corporation	120.12	118.99 to 120.14
Chimera Investment Corporation	12.83	12.83 to 13.05
China Distance Education Holdings Limited	9.73	9.72 to 9.75
China Green Agriculture, Inc.	13.15	10.97 to 13.48
China Online Education Group	21.25	21.00 to 21.30
China Petroleum & Chemical Corporation	54.71	54.49 to 55.13
Chipotle Mexican Grill, Inc.	1535.04	1526.80 to 1558.88
Choice Hotels International, Inc.	112.42	112.22 to 113.52
Chubb Limited	162.77	162.46 to 164.17
Chunghwa Telecom Co., Ltd.	40.47	40.09 to 40.47
Church & Dwight Company, Inc.	87.94	87.29 to 88.24
Ciena Corporation	56.87	56.41 to 57.23
Cigna Corporation	252.57	250.40 to 255.41
Cimarex Energy Co	62.57	62.35 to 64.67
Cincinnati Bell Inc	15.42	15.41 to 15.43
CIT Group Inc (DEL)	52.82	52.40 to 53.23
Citigroup Inc.	16.93	16.92 to 17.00
Citigroup Inc.	72.45	71.69 to 73.57
Citizens Financial Group, Inc.	44.83	44.30 to 45.56
City Office REIT, Inc.	11.07	10.97 to 11.25
Clean Harbors, Inc.	88.78	87.68 to 89.18
Clear Channel Outdoor Holdings, Inc.	2.09	1.98 to 2.16
ClearBridge Energy Midstream Opportunity Fund Inc.	19.12	19.12 to 19.50
ClearBridge MLP and Midstream Fund Inc.	23.97	23.93 to 24.32
ClearBridge MLP and Midstream Total Return Fund In	20.67	20.67 to 21.07
Clearway Energy, Inc.	28.75	28.33 to 28.99
Cleveland-Cliffs Inc.	17.99	17.60 to 18.24
Cloudera, Inc.	12.49	12.48 to 12.88
CMS Energy Corporation	64.08	63.25 to 64.11
CMS Energy Corporation	26.97	26.82 to 26.97
CMS Energy Corporation	27.85	27.82 to 27.91
CNA Financial Corporation	46.76	46.49 to 47.00
CNH Industrial N.V.	15.97	15.80 to 16.01
CNO Financial Group, Inc.	25.67	25.58 to 25.95
CNX Resources Corporation	9.51	9.44 to 10.12
Coca Cola Femsa S.A.B. de C.V.	47.37	47.27 to 48.22
Coca-Cola Company (The)	53.68	53.38 to 53.80
Coca-Cola European Partners plc	54.95	54.38 to 55.06
Coeur Mining, Inc.	9.73	9.70 to 10.17
Cohen & Steers Closed-End Opportunity Fund, Inc.	13.77	13.77 to 13.91
Cohen & Steers Inc	67.49	66.93 to 68.17
Cohen & Steers Infrastructure Fund, Inc	29.51	29.30 to 29.95
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	26.68	26.54 to 26.73
Cohen & Steers MLP Income and Energy Opportunity Fund, Inc.	3.29	3.27 to 3.39
Cohen & Steers Quality Income Realty Fund Inc	14.47	14.36 to 14.49
Cohen & Steers REIT and Preferred and Income Fund,	24.83	24.59 to 24.94
Cohen & Steers Select Preferred and Income Fund, Inc.	29.27	28.73 to 29.44
Cohen & Steers Total Return Realty Fund, Inc.	14.94	14.85 to 15.05
Colfax Corporation	44.86	44.67 to 45.43
Colgate-Palmolive Company	80.70	80.30 to 80.96
Colonial High Income Municipal Trust	5.23	5.20 to 5.27
Colonial Intermediate High Income Fund	2.68	2.66 to 2.72
Colonial Investment Grade Municipal Trust	10.00	9.96 to 10.00
Colonial Municipal Income Trust	4.57	4.55 to 4.60
Colony Capital, Inc.	6.80	6.78 to 6.96
Columbia Property Trust, Inc.	18.84	18.71 to 18.99
Columbia Seligman Premium Technology Growth Fund, Inc	33.45	33.44 to 33.71
Comfort Systems USA, Inc.	80.93	80.31 to 81.39
Community Bank System, Inc.	77.86	77.30 to 78.71
Community Healthcare Trust Incorporated	50.32	50.22 to 51.15
Comp En De Mn Cemig ADS	2.27	2.15 to 2.27
Comp En De Mn Cemig ADS	2.82	2.62 to 2.82
Companhia Brasileira de Distribuicao	6.52	6.36 to 6.53
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	7.72	7.46 to 7.78
Compania Cervecerias Unidas, S.A.	19.19	19.04 to 19.50
Compass Diversified Holdings	24.32	24.31 to 24.66
Compass Minerals International, Inc.	67.30	66.90 to 68.00
Concord Medical Services Holdings Limited	3.99	3.88 to 4.05
Conduent Incorporated	7.05	6.91 to 7.09
Consolidated Edison Inc	78.21	77.38 to 78.48
Constellation Brands Inc	238.86	234.49 to 239.78
Constellium N.V.	15.67	15.37 to 15.80
Continental Resources, Inc.	26.91	26.77 to 27.75
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	15.57	15.50 to 15.98
Cooper Tire & Rubber Company	57.09	56.85 to 57.37
CoreLogic, Inc.	79.88	79.80 to 79.92
CorePoint Lodging Inc.	9.58	9.34 to 9.71
CoreSite Realty Corporation	124.34	123.56 to 124.78
Corning Incorporated	45.80	45.74 to 46.32
Corporacion America Airports SA	4.80	4.57 to 4.83
Corporate Office Properties Trust	27.64	27.37 to 27.76
Coty Inc.	9.00	8.89 to 9.25
Cousins Properties Incorporated	36.02	35.55 to 36.22
CPB Inc.	27.45	27.07 to 27.75
Crane Co.	94.45	94.10 to 95.59
Crawford & Company	9.90	9.68 to 10.02
Crestwood Equity Partners LP	27.72	27.71 to 28.30
CRH PLC	48.63	48.45 to 48.76
CrossAmerica Partners LP	19.74	19.55 to 19.80
Crown Castle International Corporation	179.62	178.29 to 180.34
Crown Holdings, Inc.	109.09	108.40 to 110.19
CryoLife, Inc.	22.79	22.38 to 22.92
CubeSmart	40.61	40.56 to 40.90
Cubic Corporation	74.85	74.82 to 74.94
Cullen/Frost Bankers, Inc.	114.63	113.52 to 114.97
Cummins Inc.	264.35	261.57 to 266.05
Curtiss-Wright Corporation	125.54	124.65 to 126.82
Cushing MLP & Infrastructure Total Return Fund	25.13	25.02 to 25.38
Cushing Renaissance Fund (The)	42.87	42.57 to 43.15
Cushman & Wakefield plc	17.18	17.05 to 17.37
Customers Bancorp, Inc	31.85	31.54 to 32.56
CVR Partners, LP	46.20	44.49 to 46.80
CVS Health Corporation	75.88	75.56 to 76.20
D.R. Horton, Inc.	96.37	93.49 to 96.81
Dana Incorporated	26.70	26.39 to 27.24
Danaher Corporation	243.06	241.52 to 243.88
Danaos Corporation	53.11	51.66 to 53.39
Darden Restaurants, Inc.	146.33	143.78 to 146.62
Darling Ingredients Inc.	73.01	72.01 to 73.57
DaVita Inc.	113.11	110.10 to 113.50
DCP Midstream LP	23.14	22.69 to 23.72
Deckers Outdoor Corporation	341.06	339.18 to 345.00
Deere & Company	383.07	380.82 to 386.06
Delaware Enhanced Global Dividend	10.07	10.07 to 10.11
Delaware Investments Dividend & Income Fund, Inc.	10.83	10.75 to 10.89
Delek Logistics Partners, L.P.	38.41	37.85 to 39.42
Dell Technologies Inc.	101.42	99.22 to 102.17
Deluxe Corporation	43.60	42.35 to 43.88
Deutsche Bank AG	12.55	12.43 to 12.55
DHI Group, Inc.	3.25	3.17 to 3.26
Diageo plc	178.98	178.02 to 179.11
Dick's Sporting Goods Inc	84.35	81.87 to 84.65
Diebold Nixdorf Incorporated	13.95	13.73 to 14.22
Digital Realty Trust, Inc.	145.96	145.51 to 147.78
Dillard's, Inc.	98.88	95.74 to 99.95
Dillard's, Inc.	25.79	25.51 to 25.79
Dine Brands Global, Inc.	92.34	91.93 to 94.50
Discover Financial Services	102.27	101.45 to 104.00
Dolby Laboratories	102.10	102.09 to 103.55
Dollar General Corporation	216.74	214.75 to 218.77
Dominion Energy, Inc.	78.89	78.51 to 79.20
Domino's Pizza Inc	394.83	392.31 to 396.01
Domtar Corporation	39.56	39.04 to 40.21
Donaldson Company, Inc.	60.86	60.36 to 61.18
Donnelley Financial Solutions, Inc.	29.30	28.40 to 29.33
Douglas Dynamics, Inc.	47.00	46.42 to 47.49
Dover Corporation	140.57	139.50 to 141.21
Dr. Reddy's Laboratories Ltd	65.01	64.45 to 65.33
DRDGOLD Limited	10.49	10.10 to 10.57
Dreyfus Alcentra	9.42	9.26 to 9.44
Dreyfus High Yield Strategies Fund	3.10	3.10 to 3.14
Dreyfus Municipal Bond Infrastructure Fund, Inc.	14.74	14.69 to 14.75
Dreyfus Strategic Municipal Bond Fund, Inc.	8.00	7.99 to 8.03
Dreyfus Strategic Municipals, Inc.	8.63	8.58 to 8.70
DTE Energy Company	140.68	139.88 to 141.49
DTE Energy Company	25.91	25.67 to 25.91
DTE Energy Company	26.32	26.18 to 26.32
DTE Energy Company	26.39	26.26 to 26.39
Ducommun Incorporated	62.27	61.20 to 63.01
Duff & Phelps Global Utility Income Fund Inc.	13.96	13.80 to 13.99
Duff & Phelps Select MLP and Midstream Energy Fund	7.53	7.53 to 7.60
Duff & Phelps Utilities Income, Inc.	10.25	10.20 to 10.29
Duff & Phelps Utilities Tax-Free Income, Inc.	14.70	14.70 to 14.80
Duke Energy Corporation	100.67	99.75 to 101.13
Duke Energy Corporation	27.04	26.99 to 27.06
Duke Energy Corporation	26.26	25.95 to 26.26
Duke Realty Corporation	44.48	44.12 to 44.56
DXC Technology Company	31.65	31.43 to 32.24
Dycom Industries, Inc.	95.80	91.40 to 96.08
Dynex Capital, Inc.	19.87	19.65 to 19.92
e.l.f. Beauty, Inc.	29.90	29.12 to 29.98
Eagle Materials Inc	143.70	142.84 to 144.78
Eagle Point Credit Company Inc.	12.30	12.27 to 12.33
Eagle Point Credit Company Inc.	25.50	25.40 to 25.50
Eagle Point Credit Company Inc.	25.85	25.68 to 25.85
Easterly Government Properties, Inc.	21.49	21.24 to 21.57
EastGroup Properties, Inc.	151.91	151.36 to 153.04
Eastman Chemical Company	114.94	114.06 to 116.36
Eaton Corporation, PLC	141.15	140.41 to 143.09
Eaton Vance Corporation	15.92	15.90 to 16.07
Eaton Vance Corporation	10.61	10.52 to 10.79
Eaton Vance Enhance Equity Income Fund	17.74	17.71 to 17.80
Eaton Vance Enhanced Equity Income Fund II	22.92	22.82 to 22.94
Eaton Vance Floating Rate Income Trust	14.12	14.12 to 14.16
Eaton Vance Floating-Rate 2022 Target Term Trust	9.43	9.42 to 9.51
Eaton vance Floating-Rate Income Plus Fund	16.48	16.48 to 16.57
Eaton Vance Municipal Income Trust	22.68	22.49 to 22.79
Eaton Vance Municipal Income Trust	13.85	13.80 to 13.86
Eaton Vance Risk-Managed Diversified Equity Income Fund	10.92	10.92 to 11.04
Eaton Vance Senior Floating-Rate Fund	14.00	14.00 to 14.07
Eaton Vance Senior Income Trust	6.66	6.65 to 6.69
Eaton Vance Short Diversified Income Fund	13.39	13.31 to 13.47
Eaton Vance Tax Advantaged Dividend Income Fund	27.02	26.93 to 27.15
Eaton Vance Tax-Advantage Global Dividend Opp	28.26	28.20 to 28.64
Eaton Vance Tax-Advantaged Global Dividend Income Fund	19.98	19.90 to 20.09
Eaton Vance Tax-Managed Buy-Write Income Fund	16.15	16.09 to 16.31
Eaton Vance Tax-Managed Buy-Write Strategy Fund	11.22	11.10 to 11.25
Eaton Vance Tax-Managed Diversified Equity Income Fund	13.43	13.42 to 13.50
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	9.52	9.49 to 9.59
Ecolab Inc.	223.15	221.07 to 223.49
Edison International	61.36	61.18 to 61.75
Edwards Lifesciences Corporation	89.02	87.66 to 89.13
Elanco Animal Health Incorporated	29.98	29.52 to 30.50
Elastic N.V.	128.45	128.37 to 133.85
Element Solutions Inc.	19.68	19.63 to 19.94
Eli Lilly and Company	189.25	186.88 to 190.30
Ellington Financial Inc.	17.63	17.61 to 18.00
Embotelladora Andina S.A.	14.34	13.76 to 14.84
Embotelladora Andina S.A.	16.06	16.06 to 16.50
Embraer S.A.	11.25	11.18 to 11.41
EMCOR Group, Inc.	119.93	119.23 to 120.97
Emerson Electric Company	92.20	91.81 to 93.27
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	3.60	3.51 to 3.69
Enable Midstream Partners, LP	6.76	6.75 to 6.94
Enbridge Inc	37.32	37.06 to 37.50
Encompass Health Corporation	84.93	83.15 to 85.60
Endeavour Silver Corporation	5.60	5.55 to 5.76
Enel Chile S.A.	3.98	3.90 to 4.03
Energizer Holdings, Inc.	49.67	49.46 to 50.29
Energy Transfer L.P.	7.87	7.87 to 8.07
Enerplus Corporation	5.31	5.26 to 5.46
ENI S.p.A.	24.84	24.65 to 24.88
EnPro Industries	86.72	86.14 to 88.23
Entergy Arkansas, LLC	25.79	25.66 to 25.79
Entergy Corporation	106.64	105.78 to 107.15
Entergy Louisiana, Inc.	25.80	25.61 to 25.80
Entergy New Orleans, LLC	25.95	25.77 to 25.95
Enterprise Products Partners L.P.	22.93	22.82 to 23.09
Envestnet, Inc	75.21	74.82 to 76.30
EPAM Systems, Inc.	446.04	440.81 to 448.00
EPR Properties	47.96	47.46 to 48.22
Equifax, Inc.	190.98	188.25 to 191.60
Equinor ASA	19.81	19.66 to 19.87
Equity Commonwealth	28.60	28.40 to 28.68
Equity Lifestyle Properties, Inc.	67.40	66.96 to 67.72
Equity Residential	72.62	71.89 to 72.82
Essent Group Ltd.	49.14	48.41 to 49.63
Essential Properties Realty Trust, Inc.	25.08	24.78 to 25.37
Essex Property Trust, Inc.	289.49	287.07 to 291.16
Estee Lauder Companies, Inc. (The)	312.29	306.47 to 313.72
Ethan Allen Interiors Inc.	29.18	28.49 to 29.43
European Equity Fund, Inc. (The)	11.16	11.08 to 11.19
Evercore Inc.	137.25	135.22 to 137.48
Everest Re Group, Ltd.	262.10	261.30 to 264.82
Evergy, Inc.	63.29	62.26 to 63.41
Eversource Energy	89.69	88.67 to 90.19
Evertec, Inc.	40.74	40.72 to 41.20
Evoqua Water Technologies Corp.	28.68	28.63 to 29.20
Exelon Corporation	46.16	45.80 to 46.37
Extra Space Storage Inc	142.61	141.43 to 143.08
Exxon Mobil Corporation	56.66	56.44 to 57.68
F.N.B. Corporation	12.99	12.85 to 13.10
Fabrinet	89.40	89.08 to 90.42
FactSet Research Systems Inc.	319.27	315.60 to 320.78
Fair Isaac Corporation	532.95	529.31 to 536.33
Far Point Acquisition Corporation	9.90	9.83 to 9.90
Farmland Partners Inc.	13.36	12.81 to 13.46
FBL Financial Group, Inc.	56.48	56.40 to 56.65
Federal Agricultural Mortgage Corporation	91.96	91.96 to 91.96
Federal Realty Investment Trust	106.96	105.46 to 107.71
Federal Signal Corporation	39.64	39.38 to 40.01
Federated Premier Municipal Income Fund	15.33	15.03 to 15.39
FedEx Corporation	287.59	287.13 to 293.00
Ferrari N.V.	212.00	210.55 to 212.64
Ferro Corporation	17.70	17.53 to 17.80
Fidelity National Financial, Inc.	44.63	44.42 to 45.03
Fidelity National Information Services, Inc.	152.62	151.79 to 153.92
Fiduciary/Claymore Energy Infrastructure Fund	9.73	9.73 to 9.99
First American Corporation (The)	61.54	60.80 to 61.78
First BanCorp.	12.01	11.80 to 12.06
First Horizon National Corporation	17.59	17.47 to 17.76
First Industrial Realty Trust, Inc.	48.51	47.90 to 48.65
First Majestic Silver Corp.	16.60	16.42 to 17.20
FIRST REPUBLIC BANK	179.62	178.00 to 180.26
First Trust	19.59	19.56 to 19.73
First Trust	13.73	13.55 to 13.85
First Trust Dynamic Europe Equity Income Fund	13.22	13.14 to 13.26
First Trust Energy Infrastructure Fund	12.67	12.61 to 12.72
First Trust High Income Long Short Fund	15.22	15.19 to 15.27
First Trust Intermediate Duration Preferred & Income Fund	24.50	24.31 to 24.60
First Trust MLP and Energy Income Fund	7.13	7.09 to 7.15
First Trust New Opportunities MLP & Energy Fund	5.36	5.31 to 5.36
First Trust Senior Floating Rate 2022 Target Term Fund	9.41	9.37 to 9.43
First Trust Senior Floating Rate Income Fund II	12.25	12.23 to 12.34
First Trust Specialty Finance and Financial Opportunities Fund	4.13	4.08 to 4.13
First Trust/Aberdeen Global Opportunity Income Fund	9.99	9.97 to 10.00
FirstEnergy Corp.	35.69	35.46 to 35.89
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	31.01	30.90 to 31.16
Flaherty & Crumrine Preferred Income Fund Incorporated	18.20	18.16 to 18.50
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	13.39	13.27 to 13.39
Flaherty & Crumrine Preferred Securities Income Fund Inc	23.53	23.43 to 23.73
Flaherty & Crumrine Total Return Fund Inc	25.18	24.54 to 25.27
FleetCor Technologies, Inc.	291.46	290.13 to 295.00
Floor & Decor Holdings, Inc.	112.59	107.82 to 113.17
Flowserve Corporation	40.02	39.84 to 40.50
Fluor Corporation	22.46	22.23 to 22.88
Fly Leasing Limited	16.85	16.85 to 16.98
FMC Corporation	113.64	112.87 to 115.08
Fomento Economico Mexicano S.A.B. de C.V.	80.05	79.87 to 81.10
Foot Locker, Inc.	58.75	58.60 to 59.47
Forestar Group Inc	25.80	25.56 to 26.55
Fortis Inc.	43.97	43.75 to 44.01
Fortive Corporation	72.38	71.94 to 73.26
Fortuna Silver Mines Inc.	7.70	7.61 to 7.90
Fortune Brands Home & Security, Inc.	103.22	102.01 to 103.73
Four Corners Property Trust, Inc.	28.53	28.38 to 28.81
Franco-Nevada Corporation	137.12	135.98 to 138.29
Franklin Covey Company	30.24	29.41 to 30.52
Franklin Resources, Inc.	30.05	29.83 to 30.60
Franklin Universal Trust	7.74	7.67 to 7.80
Freeport-McMoran, Inc.	38.14	37.44 to 38.46
Fresenius Medical Care Corporation	38.13	37.80 to 38.15
Fresh Del Monte Produce, Inc.	29.30	28.87 to 29.43
FS KKR Capital Corp.	20.49	20.34 to 20.55
FTI Consulting, Inc.	145.96	145.83 to 147.38
Gabelli Convertible and Income Securities Fund, Inc. (The)	6.38	6.37 to 6.43
Gabelli Dividend	24.91	24.86 to 25.05
Gabelli Equity Trust, Inc. (The)	7.00	7.00 to 7.05
Gabelli Global Small and Mid Cap Value Trust (The)	15.01	15.00 to 15.05
Gabelli Multi-Media Trust Inc. (The)	10.30	10.28 to 10.37
GAMCO Natural Resources, Gold & Income Tust	5.41	5.37 to 5.43
Gap, Inc. (The)	32.69	32.28 to 33.24
Gartner, Inc.	191.98	191.02 to 192.89
GasLog LP.	5.82	5.80 to 5.83
Gates Industrial Corporation plc	17.23	17.11 to 17.36
GATX Corporation	95.88	95.36 to 97.03
GCP Applied Technologies Inc.	25.91	25.66 to 26.15
Genco Shipping & Trading Limited	11.75	11.34 to 11.85
Generac Holdlings Inc.	332.23	327.57 to 333.78
General American Investors, Inc.	41.87	41.79 to 42.15
General Dynamics Corporation	184.47	183.27 to 185.24
General Electric Company	13.39	13.35 to 13.68
General Mills, Inc.	61.30	60.53 to 61.33
Genesco Inc.	49.66	48.39 to 50.31
Genesis Energy, L.P.	9.32	9.24 to 9.56
Genesis Healthcare, Inc.	0.42	0.42 to 0.50
Genpact Limited	44.73	44.65 to 45.21
Genuine Parts Company	120.02	118.99 to 120.56
Genworth Financial Inc	3.62	3.49 to 3.64
Geopark Ltd	16.45	16.02 to 16.57
Georgia Power Company	27.15	27.02 to 27.16
Gerdau S.A.	5.82	5.61 to 5.85
Getty Realty Corporation	30.57	30.43 to 30.84
GigCapital, Inc.	9.78	9.75 to 9.78
Gildan Activewear, Inc.	33.00	32.74 to 33.36
Glaukos Corporation	85.02	84.82 to 86.50
GlaxoSmithKline PLC	37.75	37.62 to 37.90
Global Cord Blood Corporation	4.81	4.66 to 4.82
Global Medical REIT Inc.	14.30	14.17 to 14.40
Global Net Lease, Inc.	18.86	18.81 to 19.10
Global Partners LP	22.14	21.96 to 22.47
Global Payments Inc.	217.80	217.20 to 220.25
Globant S.A.	226.33	223.35 to 227.09
Globus Medical, Inc.	69.75	69.18 to 70.00
GMS Inc.	45.85	44.89 to 45.94
GoDaddy Inc.	86.60	86.20 to 87.92
Gol Linhas Aereas Inteligentes S.A.	8.15	8.05 to 8.23
Gold Fields Limited	10.07	9.95 to 10.09
Goldman Sachs Group, Inc. (The)	342.31	338.62 to 343.74
Goldman Sachs MLP Energy Renaissance Fund	9.92	9.92 to 10.02
Gorman-Rupp Company (The)	34.06	33.60 to 34.41
Graco Inc.	75.13	74.56 to 75.45
Graham Holdings Company	656.86	645.62 to 659.80
Granite Construction Incorporated	39.60	39.04 to 40.25
Granite Point Mortgage Trust Inc.	12.81	12.70 to 13.12
Granite Real Estate Inc.	62.54	62.15 to 62.88
Graphic Packaging Holding Company	18.51	18.31 to 18.60
Gray Television, Inc.	20.06	19.72 to 20.06
Great Western Bancorp, Inc.	31.79	31.42 to 31.96
Greenhill & Co., Inc.	18.91	18.17 to 18.93
Greif Bros. Corporation	59.64	59.04 to 60.04
Greif Bros. Corporation	59.22	58.80 to 60.37
Griffon Corporation	27.39	27.26 to 27.64
Group 1 Automotive, Inc.	165.75	162.51 to 168.64
GrubHub Inc.	72.10	71.29 to 73.09
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	107.32	106.15 to 108.31
Grupo Aeroportuario del Sureste, S.A. de C.V.	180.32	177.96 to 181.56
Grupo Aval Acciones y Valores S.A.	6.40	6.32 to 6.42
Grupo Televisa S.A.	13.03	12.25 to 13.11
Guess?, Inc.	27.90	26.73 to 28.05
Guggenheim Credit Allocation Fund	21.46	21.41 to 21.54
Guggenheim Enhanced Equity Income Fund	7.54	7.51 to 7.58
Guggenheim Strategic Opportunities Fund	21.88	21.80 to 21.89
Guggenheim Taxable Municipal Managed Duration Trst	23.50	23.45 to 23.69
Guidewire Software, Inc.	105.27	104.90 to 106.00
H&R Block, Inc.	22.09	22.01 to 22.21
H. B. Fuller Company	67.25	65.82 to 67.70
Haemonetics Corporation	116.97	116.56 to 119.53
Hamilton Beach Brands Holding Company	19.55	18.64 to 20.11
Hanesbrands Inc.	20.26	19.96 to 20.40
Hanger, Inc.	24.25	24.00 to 24.70
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	54.60	54.42 to 55.50
Harley-Davidson, Inc.	40.38	40.22 to 41.25
Harmony Gold Mining Company Limited	4.72	4.58 to 4.73
Harsco Corporation	18.57	18.50 to 18.85
Haverty Furniture Companies, Inc.	40.96	40.38 to 41.11
Haverty Furniture Companies, Inc.	40.36	40.36 to 40.50
HCA Healthcare, Inc.	196.93	194.63 to 197.21
Healthcare Realty Trust Incorporated	31.42	31.41 to 31.68
Healthcare Trust of America, Inc.	28.50	28.33 to 28.64
Hecla Mining Company	6.38	6.32 to 6.70
Heico Corporation	135.46	133.90 to 136.00
Heico Corporation	123.27	122.13 to 124.47
Herbalife Nutrition Ltd.	45.75	45.00 to 46.09
Hercules Capital, Inc.	26.83	26.69 to 27.07
Hercules Capital, Inc.	17.00	16.88 to 17.17
Hershey Company (The)	160.99	160.12 to 161.53
Hess Midstream Partners LP	22.20	22.07 to 22.60
Hewlett Packard Enterprise Company	15.95	15.90 to 16.08
High Income Securities Fund	9.26	9.14 to 9.29
Highland Floating Rate Opportunities Fund	11.35	11.31 to 11.44
Highland Global Allocation Fund	8.78	8.54 to 8.95
Highwoods Properties, Inc.	43.69	43.34 to 43.98
Hillenbrand Inc	50.09	49.86 to 51.03
Hill-Rom Holdings Inc	114.56	114.44 to 115.81
Hilton Grand Vacations Inc.	42.58	41.22 to 43.24
Hilton Worldwide Holdings Inc.	128.05	127.54 to 129.05
HNI Corporation	40.41	39.43 to 40.67
Hoegh LNG Partners LP	15.40	15.30 to 15.49
Holly Energy Partners, L.P.	19.78	19.69 to 20.12
Home Depot, Inc. (The)	328.08	323.93 to 328.67
Honda Motor Company, Ltd.	30.67	30.53 to 30.77
Honeywell International Inc.	232.11	230.05 to 232.35
Host Hotels & Resorts, Inc.	17.48	17.47 to 17.78
Hovnanian Enterprises Inc	115.49	109.08 to 115.83
Howard Hughes Corporation (The)	107.33	106.54 to 107.78
HP Inc.	33.98	33.79 to 34.27
Huaneng Power International, Inc.	14.17	14.09 to 14.18
Hubbell Inc	189.28	188.35 to 190.45
HubSpot, Inc.	521.18	516.13 to 534.97
Hudbay Minerals Inc.	7.90	7.85 to 8.54
Hudson Pacific Properties, Inc.	27.78	27.41 to 28.08
Humana Inc.	435.28	431.94 to 436.99
Huntington Ingalls Industries, Inc.	208.06	206.18 to 210.00
Huntsman Corporation	29.36	29.11 to 29.65
Iamgold Corporation	3.36	3.32 to 3.45
IDACORP, Inc.	101.04	100.57 to 102.25
IDEX Corporation	220.57	218.87 to 222.31
IDT Corporation	22.64	22.20 to 23.16
Illinois Tool Works Inc.	224.03	222.11 to 224.67
Independence Holding Company	43.01	42.32 to 44.77
Independence Realty Trust, Inc.	16.35	16.19 to 16.40
Industrias Bachoco, S.A. de C.V.	44.41	44.22 to 45.04
ING Group, N.V.	12.63	12.56 to 12.66
Ingersoll-Rand plc (Ireland)	50.24	49.52 to 50.38
Ingredion Incorporated	92.96	91.82 to 93.18
Innovative Industrial Properties, Inc.	184.94	181.51 to 186.64
Inphi Corporation	177.25	175.99 to 179.23
Insperity, Inc.	87.39	86.61 to 88.37
Inspire Medical Systems, Inc.	231.46	226.24 to 235.00
Installed Building Products, Inc.	131.68	127.79 to 132.19
Integer Holdings Corporation	93.05	92.83 to 94.37
Intercontinental Exchange Inc.	120.73	119.56 to 121.08
Intercontinental Hotels Group	72.28	71.67 to 72.31
International Flavors & Fragrances, Inc.	142.86	141.03 to 143.03
International Flavors & Fragrances, Inc.	50.00	49.54 to 50.00
International Paper Company	57.37	56.79 to 57.58
Interpublic Group of Companies, Inc. (The)	30.60	30.27 to 30.74
Invacare Corporation	8.79	8.70 to 8.95
Invesco California Value Municipal Income Trust	13.19	13.16 to 13.20
Invesco Credit Opportunities Fund	11.53	11.50 to 11.56
Invesco High Income 2023 Target Term Fund	9.31	9.22 to 9.36
Invesco High Income 2024 Target Term Fund	9.67	9.62 to 9.75
Invesco High Income Trust II	14.03	14.00 to 14.14
Invesco Municipal Income Opportunities Trust	7.95	7.95 to 8.00
Invesco Municipal Opportunity Trust	13.42	13.38 to 13.46
Invesco Municipal Trust	13.33	13.27 to 13.36
Invesco Pennsylvania Value Municipal Income Trust	13.12	13.10 to 13.18
Invesco Plc	26.57	26.36 to 27.08
Invesco Quality Municipal Income Trust	13.20	13.17 to 13.21
Invesco Senior Income Trust	4.19	4.19 to 4.23
Invesco Trust for Investment Grade New York Municipal	13.19	13.19 to 13.24
Invesco Trust for Investment Grade Municipals	13.81	13.73 to 13.81
Invesco Value Municipal Income Trust	15.95	15.88 to 15.99
Invitation Homes Inc.	33.34	33.08 to 33.46
IQVIA Holdings, Inc.	215.56	214.81 to 216.91
Iron Mountain Incorporated	38.04	37.88 to 38.40
Israel Chemicals Shs	6.45	6.45 to 6.49
iStar Inc.	18.41	18.38 to 18.58
Ita? CorpBanca	6.03	5.84 to 6.03
Itau Unibanco Banco Holding SA	4.96	4.83 to 5.00
ITT Inc.	92.74	92.17 to 93.19
J. Alexander's Holdings, Inc.	10.06	10.00 to 10.19
J.M. Smucker Company (The)	131.72	130.51 to 132.18
Jabil Inc.	54.44	53.72 to 54.68
James Hardie Industries plc.	33.42	33.14 to 33.56
Janus Henderson Group plc	33.30	33.01 to 33.47
Japan Smaller Capitalization Fund Inc	9.47	9.46 to 9.49
JBG SMITH Properties	32.38	32.06 to 32.54
Jefferies Financial Group Inc.	32.54	31.99 to 32.65
JELD-WEN Holding, Inc.	30.91	30.27 to 31.29
JMP Group LLC	6.77	6.42 to 6.90
John Hancock Financial Opportunities Fund	39.03	38.87 to 39.37
John Hancock Hedged Equity & Income Fund	12.33	12.32 to 12.43
John Hancock Investors Trust	18.42	18.35 to 18.60
John Hancock Pfd Income Fund II	21.34	21.33 to 21.53
John Hancock Preferred Income Fund	20.91	20.73 to 20.92
John Hancock Preferred Income Fund III	18.38	18.36 to 18.51
John Hancock Premium Dividend Fund	15.63	15.49 to 15.70
John Hancock Tax Advantaged Dividend Income Fund	23.95	23.78 to 24.04
John Hancock Tax-Advantaged Global Shareholder Yield Fund	6.42	6.42 to 6.53
John Wiley & Sons, Inc.	57.05	56.40 to 57.35
John Wiley & Sons, Inc.	56.71	56.71 to 56.71
Johnson Controls International plc	62.49	62.11 to 62.85
Juniper Networks, Inc.	26.01	25.73 to 26.11
Just Energy Group, Inc.	1.75	1.70 to 1.86
K12 Inc	32.34	31.35 to 32.47
Kaman Corporation	53.11	52.58 to 53.69
Kansas City Southern	257.51	257.00 to 260.20
KAR Auction Services, Inc	15.46	15.15 to 15.55
Kayne Anderson Midstream Energy Fund, Inc	6.72	6.72 to 6.80
Kayne Anderson MLP/Midstream Investment Company	7.26	7.26 to 7.40
KB Financial Group Inc	47.37	47.14 to 47.50
KB Home	49.66	48.62 to 49.92
KBR, Inc.	39.87	39.79 to 40.39
Kellogg Company	63.35	62.48 to 63.48
Kemper Corporation	82.85	82.46 to 83.48
Kennametal Inc.	42.25	42.07 to 42.94
Kenon Holdings Ltd.	32.75	32.08 to 32.91
Keurig Dr Pepper Inc.	36.01	35.68 to 36.05
KeyCorp	20.68	20.62 to 20.99
Keysight Technologies Inc.	145.40	144.90 to 146.49
Kilroy Realty Corporation	67.44	67.02 to 67.78
Kimberly-Clark Corporation	139.22	138.16 to 139.80
Kimco Realty Corporation	19.72	19.61 to 20.11
Kinder Morgan, Inc.	16.54	16.47 to 16.82
Kingsway Financial Services, Inc.	4.63	4.45 to 4.69
Kinross Gold Corporation	7.50	7.44 to 7.58
Kirkland Lake Gold Ltd.	37.75	37.30 to 38.06
Kite Realty Group Trust	19.89	19.86 to 20.12
KKR & Co. Inc.	53.31	52.56 to 53.50
KKR Income Opportunities Fund	15.88	15.84 to 15.90
KKR Real Estate Finance Trust Inc.	19.86	19.75 to 19.96
Knight Transportation, Inc.	50.14	49.80 to 50.63
Knoll, Inc.	17.23	17.04 to 17.36
KNOT Offshore Partners LP	18.90	18.40 to 18.93
Knowles Corporation	21.35	21.14 to 21.49
Koninklijke Philips N.V.	60.83	60.56 to 60.92
Korea Electric Power Corporation	10.70	10.65 to 10.75
Korea Fund, Inc. (The)	45.27	44.72 to 45.38
Korn Ferry	64.97	64.90 to 66.32
Kraton Corporation	37.66	37.42 to 38.85
Kroger Company (The)	37.11	37.09 to 37.39
Kronos Worldwide Inc	16.82	16.55 to 16.98
KT Corporation	12.74	12.66 to 12.76
L Brands, Inc.	66.84	66.21 to 67.91
Laboratory Corporation of America Holdings	262.20	256.74 to 263.08
Lamb Weston Holdings, Inc.	80.61	79.18 to 80.75
Laredo Petroleum, Inc.	34.70	34.70 to 36.40
Lazard Global Total Return and Income Fund	19.95	19.91 to 20.03
Lazard Ltd.	45.16	44.87 to 45.66
La-Z-Boy Incorporated	43.77	43.11 to 43.92
LCI Industries	143.43	138.99 to 144.60
Leaf Group Ltd.	9.06	8.96 to 9.23
Lear Corporation	182.25	180.75 to 184.41
Lee Enterprises, Incorporated	28.50	27.30 to 28.67
Leggett & Platt, Incorporated	48.79	48.48 to 49.28
Lehman ABS Corporation	28.91	28.91 to 28.91
Lehman ABS Corporation	33.83	33.83 to 33.83
Lehman ABS Corporation	32.68	32.68 to 32.68
Leidos Holdings, Inc.	101.21	101.11 to 103.25
Lennar Corporation	105.88	103.28 to 106.40
Lennar Corporation	85.31	82.51 to 85.50
Lennox International, Inc.	333.99	329.77 to 335.00
Leo Holdings Corp.	9.98	9.95 to 9.98
Leo Holdings Corp.	10.09	9.98 to 10.18
Lexington Realty Trust	11.64	11.56 to 11.73
LG Display Co., Ltd.	10.95	10.80 to 11.07
Liberty All-Star Equity Fund	8.67	8.52 to 9.04
Liberty All-Star Growth Fund, Inc.	9.13	9.05 to 9.20
Life Storage, Inc.	91.67	91.03 to 92.03
Lincoln National Corporation	65.01	64.61 to 65.76
Linde plc	289.96	288.52 to 290.64
Lithia Motors, Inc.	388.03	383.72 to 397.28
Lloyds Banking Group Plc	2.39	2.36 to 2.39
LMP Capital and Income Fund Inc.	13.31	13.20 to 13.35
Lockheed Martin Corporation	391.81	389.80 to 394.33
Loews Corporation	54.37	54.06 to 54.58
Louisiana-Pacific Corporation	66.71	64.90 to 67.39
Lowe's Companies, Inc.	208.25	205.27 to 208.98
Lsb Industries Inc.	6.24	5.87 to 6.27
LTC Properties, Inc.	43.41	43.31 to 43.85
Luby's, Inc.	3.49	3.45 to 3.54
Lumber Liquidators Holdings, Inc	27.47	25.60 to 27.54
Luxfer Holdings PLC	20.81	20.53 to 21.32
LyondellBasell Industries NV	107.55	106.89 to 109.15
M&T Bank Corporation	153.86	152.96 to 157.01
M.D.C. Holdings, Inc.	62.13	60.48 to 62.61
M/I Homes, Inc.	62.13	60.92 to 62.43
Macerich Company (The)	12.60	12.48 to 13.00
Mack-Cali Realty Corporation	16.26	16.12 to 16.46
Macquarie First Trust Global	9.59	9.56 to 9.64
Macquarie Global Infrastructure Total Return Fund Inc.	22.82	22.81 to 22.94
Macquarie Infrastructure Corporation	33.04	32.51 to 33.17
Macy's Inc	16.78	16.41 to 16.95
Madison Covered Call & Equity Strategy Fund	7.91	7.91 to 8.01
Magellan Midstream Partners L.P.	45.45	45.44 to 45.88
Magna International, Inc.	95.55	95.32 to 96.29
MagnaChip Semiconductor Corporation	25.15	25.12 to 25.73
Maiden Holdings, Ltd.	21.91	21.74 to 21.91
Maiden Holdings, Ltd.	23.55	23.52 to 23.56
Main Street Capital Corporation	42.24	41.86 to 42.38
MainStay MacKay DefinedTerm Municipal Opportunitie	22.22	22.20 to 22.35
Manitowoc Company, Inc. (The)	21.20	20.97 to 21.94
Manning & Napier, Inc.	7.55	7.48 to 8.10
ManpowerGroup	110.04	108.65 to 110.66
Marathon Petroleum Corporation	54.26	53.72 to 55.58
Marcus & Millichap, Inc.	37.61	36.85 to 37.75
Marcus Corporation (The)	21.03	20.84 to 21.68
Marine Products Corporation	16.64	16.21 to 16.69
Markel Corporation	1214.63	1205.51 to 1218.88
Marriot Vacations Worldwide Corporation	177.35	175.58 to 179.00
Marsh & McLennan Companies, Inc.	127.44	126.54 to 128.02
Martin Marietta Materials, Inc.	351.57	349.55 to 353.09
Masco Corporation	64.59	63.53 to 65.29
Masonite International Corporation	130.70	126.66 to 131.52
MasTec, Inc.	101.65	98.96 to 102.77
Mastercard Incorporated	386.17	383.67 to 389.10
Matador Resources Company	23.98	23.90 to 25.10
Materion Corporation	67.79	67.68 to 69.57
Maximus, Inc.	94.89	94.64 to 95.53
MaxLinear, Inc	38.30	37.36 to 38.87
MBIA, Inc.	9.98	9.95 to 10.17
McDonald's Corporation	233.08	232.31 to 234.26
McEwen Mining Inc.	1.19	1.16 to 1.20
McKesson Corporation	193.18	189.95 to 193.36
MDU Resources Group, Inc.	32.85	32.50 to 32.95
Mechel PAO	1.94	1.92 to 1.95
Medical Properties Trust, Inc.	22.14	21.92 to 22.24
MEDIFAST INC	237.09	231.87 to 240.22
Medley LLC	3.06	2.81 to 3.20
Medley LLC	3.13	3.01 to 3.32
Mednax, Inc	26.94	26.31 to 27.08
Medtronic plc	125.91	125.07 to 126.83
Merck & Company, Inc.	77.47	76.82 to 77.75
Mercury General Corporation	66.14	65.29 to 66.35
Meritage Corporation	98.79	96.03 to 99.21
Mesabi Trust	35.00	34.20 to 35.50
Methode Electronics, Inc.	44.75	44.56 to 45.42
MetLife, Inc.	63.07	62.58 to 63.36
Metropolitan Bank Holding Corp.	54.86	54.15 to 55.19
Mettler-Toledo International, Inc.	1282.33	1266.49 to 1282.70
Mexico Equity and Income Fund, Inc. (The)	10.99	10.80 to 10.99
Mexico Fund, Inc. (The)	14.81	14.77 to 14.88
MFA Financial, Inc.	4.30	4.23 to 4.41
MFS Multimarket Income Trust	6.51	6.47 to 6.54
MFS Municipal Income Trust	6.93	6.88 to 6.94
MFS Special Value Trust	6.42	6.38 to 6.47
MGIC Investment Corporation	14.31	14.13 to 14.52
MGM Growth Properties LLC	35.27	35.15 to 35.36
MGM Resorts International	40.26	39.80 to 40.32
Micro Focus Intl PLC	7.41	7.34 to 7.46
Mid-America Apartment Communities, Inc.	151.02	149.90 to 151.37
Miller/Howard High Income Equity Fund	9.89	9.85 to 9.99
Minerals Technologies Inc.	81.59	79.50 to 81.89
Mistras Group Inc	11.27	11.14 to 11.77
Mobile TeleSystems OJSC	8.40	8.36 to 8.45
Model N, Inc.	40.78	39.66 to 41.30
Modine Manufacturing Company	15.54	15.33 to 15.71
Mohawk Industries, Inc.	204.81	202.08 to 205.01
Molina Healthcare Inc	250.30	248.24 to 251.86
Molson Coors Brewing Company	53.47	52.85 to 53.59
Monmouth Real Estate Investment Corporation	18.33	18.23 to 18.56
Moody's Corporation	322.00	318.02 to 322.44
Moog Inc.	86.57	84.91 to 87.30
Moog Inc.	83.41	83.41 to 83.41
Morgan Stanley Emerging Markets Debt Fund, Inc.	9.10	9.08 to 9.13
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	6.14	6.11 to 6.17
Mosaic Company (The)	33.46	33.17 to 34.07
Motorola Solutions, Inc.	188.60	187.83 to 189.50
Movado Group Inc.	30.98	30.70 to 31.88
MPLX LP	26.61	26.59 to 26.88
MRC Global Inc.	9.21	9.16 to 9.47
MSA Safety Incorporporated	155.63	153.82 to 155.93
MSCI Inc	473.52	465.67 to 474.46
Mueller Industries, Inc.	45.14	44.66 to 45.37
Mueller Water Products Inc	14.24	14.13 to 14.37
MuniVest Fund, Inc.	9.44	9.33 to 9.54
MuniYield Arizona Fund, Inc.	14.63	14.63 to 15.06
Murphy Oil Corporation	16.90	16.84 to 17.51
MV Oil Trust	4.87	4.87 to 4.99
Myers Industries, Inc.	21.33	21.19 to 21.51
Nam Tai Property Inc.	12.15	11.78 to 12.47
National Fuel Gas Company	50.79	50.62 to 51.03
National Grid Transco, PLC	62.39	61.93 to 62.53
National Presto Industries, Inc.	107.04	105.58 to 107.71
National Retail Properties	45.74	45.73 to 46.40
National Steel Company	8.54	8.05 to 8.56
National Storage Affiliates Trust	42.69	42.69 to 43.23
Natural Gas Services Group, Inc.	9.12	9.05 to 9.16
Natural Resource Partners LP	17.15	17.10 to 18.90
Natuzzi, S.p.A.	16.50	14.39 to 16.50
Nautilus Group, Inc. (The)	16.62	16.56 to 17.71
Navigator Holdings Ltd.	9.65	9.62 to 10.00
Navios Maritime Partners LP	26.97	26.61 to 27.39
Navistar International Corporation	44.12	44.12 to 44.25
NCR Corporation	40.19	40.03 to 40.75
Neenah, Inc.	54.82	54.02 to 55.24
Nelnet, Inc.	75.16	74.81 to 76.00
Nevro Corp.	148.87	147.04 to 152.72
New America High Income Fund, Inc. (The)	9.25	9.24 to 9.29
New Germany Fund, Inc. (The)	21.00	20.73 to 21.04
New Home Company Inc. (The)	6.24	5.90 to 6.28
New Ireland Fund, Inc. (The)	13.04	13.04 to 13.10
New Mountain Finance Corporation	12.99	12.93 to 13.05
New Relic, Inc.	65.56	65.39 to 67.63
New Senior Investment Group Inc.	6.68	6.61 to 6.77
New York Community Bancorp, Inc.	12.55	12.52 to 12.79
NewJersey Resources Corporation	42.11	41.75 to 42.32
Newmont Mining Corporation	65.41	64.90 to 65.87
Nexa Resources S.A.	11.40	11.04 to 11.48
NexPoint Residential Trust, Inc.	48.75	48.51 to 49.33
NexPoint Strategic Opportunities Fund	11.52	11.38 to 11.93
NextEra Energy Partners, LP	74.32	73.62 to 74.62
NextEra Energy, Inc.	80.94	80.25 to 81.40
Nielsen N.V.	25.69	25.51 to 25.90
NiSource, Inc	25.62	25.60 to 25.91
NL Industries, Inc.	8.29	7.62 to 8.50
Nokia Corporation	4.18	4.13 to 4.19
Nomad Foods Limited	29.11	28.78 to 29.29
Norfolk Souther Corporation	270.86	269.96 to 274.80
North American Construction Group Ltd.	11.21	11.07 to 11.26
North European Oil Royality Trust	4.81	4.76 to 4.81
Northrop Grumman Corporation	346.43	343.67 to 347.82
Northwest Natural Holding Company	55.48	55.16 to 55.86
NorthWestern Corporation	69.53	68.54 to 70.15
Novartis AG	88.02	87.20 to 88.07
Novo Nordisk A/S	72.17	71.91 to 72.41
NRG Energy, Inc.	38.68	38.26 to 39.02
Nu Skin Enterprises, Inc.	52.99	52.36 to 53.37
Nucor Corporation	79.50	78.25 to 80.43
Nustar Energy L.P.	18.16	17.99 to 18.37
NuStar Logistics, L.P.	24.62	24.62 to 24.77
Nutrien Ltd.	56.02	55.84 to 56.82
Nuveen AMT-Free Municipal Credit Income Fund	17.19	17.07 to 17.20
Nuveen AMT-Free Municipal Value Fund	11.22	11.22 to 11.35
Nuveen AMT-Free Municipal Value Fund	16.70	16.65 to 16.73
Nuveen AMT-Free Quality Municipal Income Fund	15.02	14.98 to 15.08
Nuveen Arizona Quality Municipal Income Fund	15.40	15.31 to 15.46
Nuveen California AMT-Free Quality Municipal Income Fund	15.70	15.67 to 15.80
Nuveen California Municipal Value Fund, Inc.	10.29	10.26 to 10.36
Nuveen California Quality Municipal Income Fund	15.13	15.09 to 15.16
Nuveen Core Equity Alpha Fund	15.80	15.80 to 15.97
Nuveen Credit Opportunities 2022 Target Term Fund	8.75	8.52 to 8.75
Nuveen Credit Strategies Income Fund	6.57	6.57 to 6.60
Nuveen Diversified Dividend and Income Fund	9.90	9.79 to 10.05
Nuveen Dow 30SM Dynamic Overwrite Fund	16.73	16.70 to 16.84
Nuveen Emerging Markets Debt 2022 Target Term Fund	8.11	8.06 to 8.11
Nuveen Enhanced Municipal Value Fund	16.72	16.61 to 16.87
Nuveen Georgia Quality Municipal Income Fund	13.60	13.37 to 13.60
Nuveen Global High Income Fund	15.65	15.65 to 15.74
Nuveen High Income November 2021 Target Term Fund	9.37	9.37 to 9.41
Nuveen Intermediate Duration Municipal Term Fund	14.33	14.30 to 14.34
Nuveen Maryland Quality Municipal Income Fund	14.30	14.27 to 14.40
Nuveen Massachusetts Municipal Income Fund	14.62	14.58 to 14.65
Nuveen Minnesota Quality Municipal Income Fund	15.79	15.55 to 15.82
Nuveen Missouri Quality Municipal Income Fund	14.92	14.92 to 14.92
Nuveen Mortgage Opportunity Term Fund	21.21	20.90 to 21.32
Nuveen Multi-Market Income Fund	7.31	7.28 to 7.31
Nuveen Municipal Credit Income Fund	16.54	16.45 to 16.55
Nuveen Municipal High Income Opportunity Fund	14.71	14.60 to 14.75
Nuveen Municipal Income Fund, Inc.	11.58	11.51 to 11.58
Nuveen New Jersey Quality Municipal Income Fund	14.73	14.69 to 14.81
Nuveen New York AMT-Free Quality Municipal	13.76	13.76 to 13.86
Nuveen New York Municipal Value Fund 2	15.04	15.03 to 15.14
Nuveen New York Municipal Value Fund, Inc.	9.78	9.77 to 9.81
Nuveen New York Quality Municipal Income Fund	14.44	14.43 to 14.57
Nuveen Ohio Quality Municipal Income Fund	15.84	15.80 to 15.90
Nuveen Pennsylvania Quality Municipal Income Fund	14.40	14.39 to 14.44
Nuveen Preferred & Income Opportunities Fund	9.58	9.51 to 9.60
Nuveen Preferred & Income Securities Fund	9.80	9.72 to 9.84
Nuveen Preferred and Income 2022 Term Fund	24.52	24.33 to 24.53
Nuveen Preferred and Income Term Fund	25.18	25.08 to 25.27
Nuveen Quality Municipal Income Fund	15.32	15.29 to 15.35
Nuveen Real Asset Income and Growth Fund	15.42	15.25 to 15.45
Nuveen Real Estate Fund	10.04	10.00 to 10.05
Nuveen S&P 500 Buy-Write Income Fund	14.00	14.00 to 14.11
Nuveen S&P 500 Dynamic Overwrite Fund	17.29	17.26 to 17.35
Nuveen Select Maturities Municipal Fund	10.67	10.65 to 10.71
Nuveen Select Tax Free Income Portfolio	17.70	17.67 to 18.29
Nuveen Select Tax Free Income Portfolio II	16.49	16.38 to 16.50
Nuveen Select Tax Free Income Portfolio III	17.31	17.30 to 18.00
Nuveen Short Duration Credit Opportunities Fund	14.20	14.15 to 14.23
Nuveen Taxable Municipal Income Fund	22.68	22.61 to 22.81
Nuveen Tax-Advantaged Dividend Growth Fund	15.43	15.38 to 15.48
Nuveen Tax-Advantaged Total Return Strategy Fund	11.05	10.94 to 11.07
Nuveen Virginia Quality Municipal Income Fund	16.45	16.40 to 16.49
Nuveenn Intermediate Duration Quality Municipal Term Fund	14.64	14.64 to 14.69
nVent Electric plc	29.56	29.32 to 29.67
NVR, Inc.	4984.85	4880.00 to 5008.36
Oasis Midstream Partners LP	21.97	21.75 to 23.16
Oasis Petroleum Inc.	71.90	71.05 to 72.66
OFG Bancorp	23.66	23.30 to 23.77
OGE Energy Corp	33.47	33.42 to 33.70
Old Republic International Corporation	23.73	23.51 to 23.85
Olin Corporation	41.99	41.95 to 43.32
Omnicom Group Inc.	79.65	79.21 to 80.15
ONE Gas, Inc.	80.62	79.78 to 81.06
One Liberty Properties, Inc.	24.41	24.05 to 24.48
OneMain Holdings, Inc.	55.97	55.52 to 56.50
ONEOK, Inc.	51.60	51.40 to 52.77
Ooma, Inc.	16.88	16.25 to 17.00
Oppenheimer Holdings, Inc.	44.66	44.09 to 45.22
Oracle Corporation	78.95	77.86 to 79.34
Ormat Technologies, Inc.	80.81	77.62 to 80.96
Oshkosh Corporation	121.02	120.68 to 125.00
Osisko Gold Royalties Ltd	12.28	12.19 to 12.44
OUTFRONT Media Inc.	23.11	23.09 to 23.50
Overseas Shipholding Group, Inc.	2.36	2.33 to 2.43
Owens & Minor, Inc.	37.57	36.94 to 38.15
Owens Corning Inc	97.09	96.55 to 97.74
Owens-Illinois, Inc.	14.66	14.55 to 14.92
Oxford Industries, Inc.	88.88	87.81 to 89.49
Pacific Gas & Electric Co.	11.58	11.57 to 11.97
Packaging Corporation of America	140.36	138.88 to 141.43
Palo Alto Networks, Inc.	366.65	365.20 to 371.38
Par Pacific Holdings, Inc.	15.10	14.81 to 15.35
PAR Technology Corporation	80.33	80.19 to 84.25
Paramount Group, Inc.	10.67	10.47 to 10.72
Parker-Hannifin Corporation	321.11	317.60 to 323.48
Paycom Software, Inc.	398.47	394.48 to 400.00
PBF Logistics LP	14.41	14.32 to 14.65
Peabody Energy Corporation	3.87	3.71 to 3.98
Pearson, Plc	11.35	11.29 to 11.37
Pembina Pipeline Corp.	29.50	29.34 to 29.80
Penske Automotive Group, Inc.	87.00	86.43 to 87.68
Pentair plc.	63.84	62.75 to 64.03
Penumbra, Inc.	287.39	283.52 to 288.70
Performance Food Group Company	57.24	56.58 to 57.91
PerkinElmer, Inc.	133.16	132.61 to 135.35
Permianville Royalty Trust	1.47	1.43 to 1.49
Perrigo Company	41.62	41.09 to 41.67
Perspecta Inc.	29.34	29.18 to 29.35
PetroChina Company Limited	36.53	36.41 to 36.67
Pfizer, Inc.	38.57	37.81 to 38.70
PGIM Global Short Duration High Yield Fund, Inc.	15.10	15.10 to 15.16
PGIM Short Duration High Yield Fund, Inc.	15.84	15.84 to 15.92
Philip Morris International Inc	92.91	91.95 to 93.09
Phillips 66 Partners LP	32.72	32.58 to 33.45
Physicians Realty Trust	18.54	18.45 to 18.61
Piedmont Office Realty Trust, Inc.	18.10	17.85 to 18.17
PIMCO California Municipal Income Fund	18.13	17.93 to 18.17
Pimco California Municipal Income Fund II	9.08	9.07 to 9.13
PIMCO California Municipal Income Fund III	10.63	10.62 to 10.67
PIMCO Commercial Mortgage Securities Trust, Inc.	11.70	11.59 to 11.77
Pimco Corporate & Income Opportunity Fund	18.88	18.75 to 18.90
Pimco Corporate & Income Stategy Fund	17.88	17.75 to 17.92
PIMCO Dynamic Credit and Mortgage Income Fund	23.06	22.91 to 23.12
PIMCO Dynamic Income Fund	29.10	28.96 to 29.17
PIMCO Energy and Tactical Credit Opportunities Fund	10.44	10.40 to 10.60
Pimco Global Stocksplus & Income Fund	11.05	10.94 to 11.17
Pimco High Income Fund	6.95	6.90 to 6.97
Pimco Income Opportunity Fund	27.14	26.98 to 27.19
PIMCO Income Strategy Fund II	10.44	10.37 to 10.49
Pimco Municipal Income Fund II	14.88	14.83 to 14.90
PIMCO Municipal Income Fund III	12.50	12.48 to 12.55
PIMCO New York Municipal Income Fund	12.29	12.11 to 12.68
Pimco New York Municipal Income Fund II	11.73	11.24 to 11.75
PIMCO New York Municipal Income Fund III	10.05	9.91 to 10.16
PIMCO Strategic Income Fund, Inc.	7.42	7.41 to 7.44
Pinnacle West Capital Corporation	84.90	84.49 to 85.44
Pioneer High Income Trust	9.55	9.55 to 9.71
Pioneer Municipal High Income Advantage Trust	12.11	12.09 to 12.15
Pioneer Municipal High Income Trust	12.63	12.62 to 12.76
PJT Partners Inc.	69.80	68.54 to 70.02
Plains Group Holdings, L.P.	9.42	9.41 to 9.71
Planet Fitness, Inc.	88.30	87.37 to 88.54
PNC Financial Services Group, Inc. (The)	178.86	176.62 to 180.25
PNM Resources, Inc. (Holding Co.)	49.57	49.54 to 49.80
Polaris Industries Inc.	145.02	142.95 to 145.17
Portland General Electric Company	50.52	50.17 to 50.73
POSCO	77.06	76.46 to 77.54
Post Holdings, Inc.	110.59	109.62 to 110.78
PPG Industries, Inc.	167.41	166.91 to 172.67
PPL Capital Funding, Inc.	26.12	26.10 to 26.20
PPL Corporation	29.14	28.96 to 29.30
PPlus Trust	24.27	23.86 to 24.27
PQ Group Holdings Inc.	16.79	16.75 to 17.18
Precision Drilling Corporation	27.76	26.50 to 27.88
Preferred Apartment Communities, Inc.	10.21	10.13 to 10.34
Prestige Consumer Healthcare Inc.	45.22	44.88 to 45.73
Pretium Resources, Inc.	11.46	11.33 to 11.65
Primerica, Inc.	161.20	158.12 to 161.32
Principal Real Estate Income Fund	14.56	14.14 to 14.56
ProAssurance Corporation	27.93	27.35 to 28.25
Procter & Gamble Company (The)	137.25	136.88 to 137.90
Progressive Corporation (The)	98.76	98.68 to 100.61
Prologis, Inc.	112.56	112.12 to 113.03
PROS Holdings, Inc.	45.82	45.45 to 47.00
Prospect Capital Corporation	25.85	25.85 to 25.95
Prospect Capital Corporation	25.59	25.59 to 25.60
Provident Financial Services, Inc	23.28	23.03 to 23.52
Prudential Financial, Inc.	27.98	27.93 to 28.01
Prudential Financial, Inc.	98.88	97.85 to 99.53
Prudential Public Limited Company	43.18	42.71 to 43.18
PS Business Parks, Inc.	160.36	160.16 to 162.59
Public Service Enterprise Group Incorporated	63.35	62.67 to 63.66
Public Storage	266.80	266.61 to 268.74
PulteGroup, Inc.	54.22	53.54 to 54.49
Putnam Managed Municipal Income Trust	8.50	8.48 to 8.50
Putnam Municipal Opportunities Trust	13.93	13.89 to 13.95
PVH Corp.	106.17	105.35 to 109.00
Pzena Investment Management Inc	10.94	10.82 to 11.09
Q2 Holdings, Inc.	105.44	104.46 to 106.12
QTS Realty Trust, Inc.	65.47	64.97 to 65.93
Quaker Chemical Corporation	244.01	243.52 to 248.00
Quanex Building Products Corporation	27.53	27.18 to 27.74
Quanta Services, Inc.	95.70	94.63 to 96.49
Quest Diagnostics Incorporated	130.11	128.76 to 130.57
Quotient Technology Inc.	16.14	16.11 to 17.12
Qwest Corporation	26.24	26.16 to 26.24
Radian Group Inc.	23.84	23.57 to 24.19
Ralph Lauren Corporation	124.56	123.00 to 127.20
Raymond James Financial, Inc.	129.76	128.66 to 131.30
Rayonier Inc.	36.66	35.46 to 37.24
Ready Capital Corporation	13.99	13.86 to 14.21
Ready Capital Corporation	26.60	26.58 to 26.60
Ready Capital Corporation	25.23	25.23 to 25.25
Realogy Holdings Corp.	15.72	15.59 to 15.99
Realty Income Corporation	67.02	66.82 to 67.38
Red Lion Hotels Corporation	3.49	3.49 to 3.50
Regional Management Corp.	38.41	38.29 to 39.11
Regions Financial Corporation	21.20	21.02 to 21.36
Reinsurance Group of America, Incorporated	132.07	131.21 to 133.40
Reinsurance Group of America, Incorporated	28.30	28.30 to 28.45
Reliance Steel & Aluminum Co.	156.01	154.94 to 157.45
RELX PLC	27.00	26.85 to 27.02
RenaissanceRe Holdings Ltd.	169.85	169.74 to 175.12
Republic Services, Inc.	104.32	104.15 to 105.18
ResMed Inc.	207.51	204.48 to 207.82
Resolute Forest Products Inc.	14.79	12.83 to 15.12
Restaurant Brands International Inc.	66.38	65.31 to 66.44
Retail Properties of America, Inc.	11.51	11.38 to 11.58
Retail Value Inc.	18.64	18.61 to 19.15
REV Group, Inc.	19.57	18.92 to 20.40
Rexford Industrial Realty, Inc.	54.79	54.44 to 55.04
Rexnord Corporation	49.10	48.61 to 49.99
RH	634.50	614.00 to 638.96
Ringcentral, Inc.	325.38	322.19 to 330.83
Rio Tinto Plc	84.79	83.77 to 85.16
Ritchie Bros. Auctioneers Incorporated	62.87	62.58 to 63.20
RiverNorth Opportunistic Municipal Income Fund, Inc.	22.70	22.25 to 22.85
RiverNorth Opportunities Fund, Inc.	17.45	17.45 to 17.58
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	14.99	14.90 to 15.22
RLI Corp.	115.08	114.35 to 115.85
Robert Half International Inc.	83.30	82.29 to 83.52
Rockwell Automation, Inc.	265.85	265.55 to 269.62
Rogers Communication, Inc.	48.42	47.91 to 48.50
Rogers Corporation	201.29	196.73 to 202.00
Rollins, Inc.	35.27	35.00 to 35.40
Roper Technologies, Inc.	423.29	420.19 to 428.56
Royal Bank Of Canada	94.71	94.46 to 95.02
Royce Global Value Trust, Inc.	14.81	14.81 to 14.88
Royce Micro-Cap Trust, Inc.	11.79	11.70 to 11.86
Royce Value Trust, Inc.	18.81	18.77 to 18.90
RPM International Inc.	93.47	92.03 to 93.55
RPT Realty	12.17	12.05 to 12.24
Ryder System, Inc.	77.80	77.08 to 78.68
S&P Global Inc.	378.07	374.17 to 378.32
Sabine Royalty Trust	33.11	32.77 to 33.43
Salesforce.com Inc	231.91	229.89 to 234.00
Salient Midstream & MLP Fund	5.07	5.07 to 5.19
Sally Beauty Holdings, Inc.	20.43	20.07 to 20.55
San Juan Basin Royalty Trust	4.24	4.09 to 4.25
Santander Consumer USA Holdings Inc.	31.17	30.83 to 31.31
SAP SE	139.30	138.53 to 139.69
Sasol Ltd.	16.28	16.06 to 16.46
Schneider National, Inc.	25.56	25.27 to 25.88
Schweitzer-Mauduit International, Inc.	49.74	49.41 to 50.47
Scudder Municiple Income Trust	11.82	11.78 to 11.86
Scudder Strategic Municiple Income Trust	11.92	11.91 to 11.99
Sea Limited	252.42	247.18 to 254.26
Seabridge Gold, Inc.	18.00	17.76 to 18.09
SEACOR Holdings, Inc.	41.50	41.47 to 41.53
Sealed Air Corporation	48.21	47.66 to 48.33
SeaWorld Entertainment, Inc.	51.41	49.84 to 51.90
Select Medical Holdings Corporation	36.40	35.01 to 36.73
Sempra Energy	138.14	137.58 to 138.82
Sensient Technologies Corporation	81.17	80.77 to 82.00
Service Corporation International	52.29	52.20 to 52.60
ServiceNow, Inc.	556.91	550.26 to 560.79
Shake Shack, Inc.	116.78	115.60 to 120.23
Shaw Communications Inc.	27.98	27.58 to 28.08
Shell Midstream Partners, L.P.	14.34	14.22 to 14.46
Shinhan Financial Group Co Ltd	33.36	32.93 to 33.38
Shopify Inc.	1207.80	1187.82 to 1219.19
Shutterstock, Inc.	99.98	96.89 to 101.65
Signet Jewelers Limited	63.46	62.34 to 64.90
Simon Property Group, Inc.	117.12	115.93 to 118.50
Simpson Manufacturing Company, Inc.	107.85	106.73 to 108.24
SINOPEC Shangai Petrochemical Company, Ltd.	25.28	25.11 to 25.43
SITE Centers Corp.	14.07	14.07 to 14.30
SiteOne Landscape Supply, Inc.	182.32	175.80 to 183.02
SJW Group	67.82	67.65 to 68.35
SK Telecom Co., Ltd.	29.95	29.83 to 30.02
Skechers U.S.A., Inc.	44.82	44.50 to 45.42
Skyline Champion Corporation	46.79	45.57 to 47.03
Smartsheet Inc.	65.20	64.07 to 65.55
Smith & Nephew SNATS, Inc.	40.40	39.83 to 40.45
Snap Inc.	61.25	60.11 to 63.79
Snap-On Incorporated	235.52	232.96 to 236.27
Sociedad Quimica y Minera S.A.	55.10	53.86 to 55.30
Sogou Inc.	8.49	8.45 to 8.54
SolarWinds Corporation	18.54	17.86 to 18.58
Sonoco Products Company	64.88	64.18 to 65.29
Sony Corp Ord	106.01	105.26 to 106.80
Source Capital, Inc.	44.67	44.41 to 45.53
South Jersey Industries, Inc.	24.65	24.58 to 24.88
South Jersey Industries, Inc.	41.09	40.95 to 41.70
Southern Company (The)	65.01	64.57 to 65.26
Southern Company (The)	26.11	25.73 to 26.11
Southern Company (The)	26.91	26.81 to 26.91
Southern Copper Corporation	76.20	75.15 to 76.73
Southwest Airlines Company	62.39	62.05 to 63.41
Southwest Gas Holdings, Inc.	72.38	71.49 to 72.79
Spartan Energy Acquisition Corp	9.88	9.80 to 9.91
Special Opportunities Fund Inc.	15.25	15.22 to 15.34
Spectrum Brands Holdings, Inc.	88.86	88.56 to 90.51
Spire Inc.	77.26	76.70 to 77.95
Spirit Realty Capital, Inc.	44.35	44.13 to 44.63
Spotify Technology S.A.	292.02	290.40 to 299.74
Sprague Resources LP	23.72	23.47 to 24.06
SPX Corporation	59.66	59.29 to 61.05
SPX FLOW, Inc.	66.23	65.95 to 67.19
Square, Inc.	256.10	254.67 to 263.44
St. Joe Company (The)	46.02	45.78 to 47.04
Stag Industrial, Inc.	35.56	35.45 to 35.88
Standard Motor Products, Inc.	43.19	42.64 to 43.29
Stanley Black & Decker, Inc.	205.38	203.76 to 206.66
Stantec Inc	47.15	46.42 to 47.22
Star Group, L.P.	10.41	10.41 to 11.20
StarTek, Inc.	8.52	8.35 to 8.64
STARWOOD PROPERTY TRUST, INC.	25.51	25.47 to 25.82
Steel Partners Holdings LP	19.00	16.72 to 19.28
Stellus Capital Investment Corporation	13.60	13.52 to 13.69
Stepan Company	130.43	128.21 to 130.62
STERIS plc	208.14	205.69 to 208.65
Sterling Bancorp	23.83	23.50 to 24.06
Stewart Information Services Corporation	56.92	55.89 to 57.56
Stifel Financial Corporation	69.93	69.16 to 70.18
Stifel Financial Corporation	26.82	26.54 to 26.82
STMicroelectronics N.V.	38.98	38.73 to 39.18
Stone Harbor Emerging Markets Income Fund	8.81	8.72 to 8.86
Stone Harbor Emerging Markets Total Income Fund	9.14	9.08 to 9.23
STORE Capital Corporation	34.75	34.70 to 35.14
STRATS Trust	10.48	10.48 to 10.48
STRATS Trust	20.97	20.97 to 20.97
Stryker Corporation	257.13	255.14 to 260.00
Sturm, Ruger & Company, Inc.	70.63	69.68 to 71.06
Summit Materials, Inc.	29.44	29.37 to 30.21
Sun Communities, Inc.	158.11	157.31 to 158.89
Sun Life Financial Inc.	52.26	51.98 to 52.39
SunCoke Energy, Inc.	6.67	6.61 to 6.89
Sunoco LP	33.82	33.50 to 33.92
Swiss Helvetia Fund, Inc. (The)	9.20	9.12 to 9.25
Switch, Inc.	17.73	17.53 to 17.85
Synnex Corporation	123.96	121.73 to 124.18
Synovus Financial Corp.	47.05	46.13 to 47.26
Synthetic Fixed-Income Securities, Inc.	24.71	24.71 to 25.20
Synthetic Fixed-Income Securities, Inc.	20.45	20.45 to 20.48
Sysco Corporation	80.56	80.32 to 81.72
Systemax Inc.	45.53	44.83 to 45.84
Taiwan Fund, Inc. (The)	29.48	29.44 to 29.50
Taiwan Semiconductor Manufacturing Company Ltd.	118.84	117.85 to 120.60
Tanger Factory Outlet Centers, Inc.	16.94	16.84 to 17.63
Tapestry, Inc.	46.56	46.04 to 46.89
Targa Resources, Inc.	33.38	33.25 to 33.77
Target Corporation	208.55	205.83 to 209.49
Taylor Morrison Home Corporation	32.36	31.68 to 32.52
TCF Financial Corporation	48.13	47.86 to 48.81
TE Connectivity Ltd.	133.40	132.46 to 133.89
Teck Resources Ltd	22.23	21.88 to 22.49
TEGNA Inc.	21.41	21.01 to 21.45
Tekla Healthcare Investors	24.64	24.59 to 24.79
Tekla Healthcare Opportunies Fund	22.83	22.70 to 23.10
Tekla Life Sciences Investors	20.06	20.00 to 20.24
Tekla World Healthcare Fund	15.66	15.60 to 15.80
Teladoc Health, Inc.	190.10	187.88 to 193.51
Teledyne Technologies Incorporated	429.25	425.75 to 430.89
Teleflex Incorporated	432.56	427.40 to 433.90
Telephone and Data Systems, Inc.	25.58	25.51 to 25.58
Telephone and Data Systems, Inc.	25.96	25.85 to 25.96
Telephone and Data Systems, Inc.	23.72	23.58 to 23.89
TELUS Corporation	20.84	20.53 to 20.85
Templeton Emerging Markets Fund	19.64	19.55 to 19.72
Templeton Emerging Markets Income Fund, Inc.	7.57	7.52 to 7.60
Templeton Global Income Fund, Inc.	5.44	5.42 to 5.46
Tempur Sealy International, Inc.	39.50	38.97 to 39.66
Tenet Healthcare Corporation	54.42	53.46 to 54.88
Tennant Company	80.79	80.00 to 82.04
Tennessee Valley Authority	26.32	26.30 to 26.62
Tennessee Valley Authority	26.24	26.03 to 26.80
Terex Corporation	46.81	46.19 to 47.60
Ternium S.A.	39.64	38.80 to 39.80
Terreno Realty Corporation	61.59	61.39 to 62.31
Texas Pacific Land Trust	1580.00	1545.01 to 1583.07
Textainer Group Holdings Limited	28.14	28.08 to 29.17
Textron Inc.	58.54	57.78 to 58.78
The AES Corporation	28.63	28.51 to 28.85
The Blackstone Group L.P.	79.28	78.79 to 79.72
The Central and Eastern Europe Fund, Inc.	24.48	24.30 to 24.49
The Cooper Companies, Inc.	399.52	396.74 to 403.19
The Gabelli Healthcare & Wellness Trust	12.97	12.91 to 13.01
The GDL Fund	8.94	8.92 to 8.97
The Hanover Insurance Group, Inc.	134.10	133.08 to 136.31
The Travelers Companies, Inc.	155.95	154.67 to 156.46
Thermo Fisher Scientific Inc	492.92	490.91 to 499.00
Thermon Group Holdings, Inc.	19.71	19.63 to 20.20
Thomson Reuters Corp	92.59	91.69 to 92.86
Thor Industries, Inc.	140.20	137.79 to 140.79
Tilly's, Inc.	12.10	12.07 to 12.39
Timken Company (The)	83.29	82.51 to 83.93
TimkenSteel Corporation	11.17	10.88 to 11.45
Titan International, Inc.	10.14	9.71 to 10.24
TJX Companies, Inc. (The)	69.99	69.31 to 70.08
Toll Brothers, Inc.	61.29	60.40 to 62.00
TopBuild Corp.	232.06	230.28 to 235.50
Toro Company (The)	112.80	111.08 to 116.50
Toronto Dominion Bank (The)	66.24	66.00 to 66.41
Tortoise Energy Independence Fund, Inc.	17.79	17.70 to 17.94
Tortoise Energy Infrastructure Corporation	25.35	25.35 to 25.85
Tortoise Midstream Energy Fund, Inc.	26.50	26.43 to 26.97
Tortoise Pipeline & Energy Fund, Inc.	20.56	20.52 to 20.77
Tortoise Power and Energy Infrastructure Fund, Inc	12.15	12.15 to 12.24
Toyota Motor Corp Ltd Ord	157.57	157.10 to 157.90
TPG RE Finance Trust, Inc.	11.90	11.74 to 11.93
TPG Specialty Lending, Inc.	22.38	22.20 to 22.39
TransAlta Corporation	9.86	9.78 to 9.91
TransCanada Corporation	47.65	47.64 to 48.15
Transdigm Group Incorporated	617.49	613.06 to 629.40
TransUnion	96.35	95.79 to 96.80
Trex Company, Inc.	104.98	103.66 to 105.99
Tri Continental Corporation	33.64	33.63 to 33.78
TRI Pointe Group, Inc.	22.73	22.15 to 22.87
TriNet Group, Inc.	84.35	83.80 to 84.68
Trinity Industries, Inc.	28.81	28.74 to 29.25
Trinseo S.A.	65.65	65.11 to 67.13
TriplePoint Venture Growth BDC Corp.	15.71	15.51 to 15.73
Triton International Limited	56.55	56.45 to 57.96
Tronox Limited	19.98	19.84 to 20.44
TrueBlue, Inc.	23.01	22.65 to 23.55
Tupperware Brands Corporation	27.48	27.26 to 28.26
Turquoise Hill Resources Ltd.	19.25	19.15 to 19.64
Twilio Inc.	385.24	383.19 to 394.20
Twitter, Inc.	70.12	69.68 to 72.20
Two Harbors Investments Corp	7.56	7.46 to 7.57
Tyler Technologies, Inc.	448.20	445.51 to 450.14
Tyson Foods, Inc.	78.92	78.38 to 79.15
U.S. Bancorp	57.86	56.55 to 58.46
UDR, Inc.	45.02	44.72 to 45.23
UGI Corporation	44.02	43.85 to 44.27
Ultrapar Participacoes S.A.	3.84	3.73 to 3.87
UMH Properties, Inc.	20.00	19.67 to 20.03
Unifi, Inc.	28.13	27.58 to 28.76
Unifirst Corporation	227.68	227.58 to 230.81
Unilever PLC	57.57	57.35 to 57.76
Union Pacific Corporation	222.71	222.14 to 225.78
Unisys Corporation	26.10	26.02 to 26.58
United Microelectronics Corporation	9.48	9.42 to 9.59
United Parcel Service, Inc.	179.71	178.94 to 181.19
United Rentals, Inc.	328.14	325.32 to 332.41
United States Cellular Corporation	36.46	36.18 to 36.98
United States Cellular Corporation	25.62	25.55 to 25.62
United States Cellular Corporation	25.58	25.51 to 25.58
UnitedHealth Group Incorporated	391.01	385.46 to 393.92
UNITIL Corporation	50.27	49.30 to 50.29
Univar Inc.	23.04	22.93 to 23.38
Universal Health Realty Income Trust	69.58	69.31 to 70.78
Universal Health Services, Inc.	146.14	142.00 to 147.02
Unum Group	29.10	29.06 to 29.56
Unum Group	26.95	26.82 to 27.00
Urban Edge Properties	17.88	17.80 to 18.10
Urstadt Biddle Properties Inc.	18.02	17.78 to 18.23
Urstadt Biddle Properties Inc.	14.73	14.44 to 14.76
US Foods Holding Corp.	38.79	38.78 to 39.66
USA Compression Partners, LP	16.01	15.73 to 16.28
USANA Health Sciences, Inc.	98.89	97.75 to 101.52
USLIFE Income Fund, Inc.	13.29	13.24 to 13.35
V.F. Corporation	84.74	84.29 to 85.25
VAALCO Energy, Inc.	2.33	2.32 to 2.52
Vail Resorts, Inc.	319.79	318.15 to 322.23
VALE S.A.	19.53	19.01 to 19.53
Valhi, Inc.	26.38	25.77 to 26.69
Valvoline Inc.	27.21	27.02 to 27.39
Varian Medical Systems, Inc.	177.07	177.03 to 177.20
Vector Group Ltd.	14.49	14.31 to 14.62
Veeva Systems Inc.	273.07	271.93 to 277.47
Venator Materials PLC	4.93	4.85 to 5.10
Ventas, Inc.	55.41	55.39 to 56.18
Veoneer, Inc.	25.78	25.61 to 26.31
VEREIT Inc.	40.58	40.53 to 41.24
Veritiv Corporation	46.43	43.76 to 47.24
Verizon Communications Inc.	58.28	57.80 to 58.48
Verso Corporation	16.41	16.14 to 16.65
VICI Properties Inc.	29.94	29.41 to 30.03
Virtus Global Dividend & Income Fund Inc.	9.39	9.37 to 9.41
Virtus Global Multi-Sector Income Fund	12.16	12.01 to 12.25
Visa Inc.	226.41	225.76 to 227.80
Vishay Intertechnology, Inc.	25.87	25.70 to 26.06
Vista Outdoor Inc.	31.71	31.69 to 32.50
Vistra Energy Corp.	17.80	17.73 to 18.01
Vmware, Inc.	164.10	160.00 to 165.08
VOC Energy Trust	3.52	3.44 to 3.60
Vonage Holdings Corp.	13.35	13.03 to 13.61
Voya Financial, Inc.	68.53	68.51 to 69.36
Voya Global Advantage and Premium Opportunity Fund	9.51	9.46 to 9.57
Voya Global Equity Dividend and Premium Opportunity Fund	5.90	5.85 to 5.90
Voya Infrastructure, Industrials and Materials Fund	12.45	12.39 to 12.47
Voya International High Dividend Equity Income Fund	5.58	5.55 to 5.58
Voya Natural Resources Equity Income Fund	3.33	3.32 to 3.38
Vulcan Materials Company	175.67	175.46 to 176.74
W.P. Carey Inc.	72.10	72.07 to 72.66
W.R. Berkley Corporation	79.91	79.30 to 80.29
W.R. Grace & Co.	64.78	64.04 to 64.82
W.W. Grainger, Inc.	406.88	401.51 to 408.26
Wabash National Corporation	18.89	18.73 to 19.29
Walker & Dunlop, Inc.	110.97	109.82 to 111.45
Walmart Inc.	140.61	139.71 to 140.96
Warrior Met Coal, Inc.	18.61	18.27 to 19.50
Waste Connections, Inc.	116.78	115.47 to 116.99
Waste Management, Inc.	135.05	134.53 to 135.59
Waters Corporation	299.90	297.20 to 301.18
Watsco, Inc.	283.68	278.83 to 285.51
Watsco, Inc.	278.39	278.39 to 278.39
Watts Water Technologies, Inc.	120.54	119.55 to 121.33
Webster Financial Corporation	57.37	56.68 to 57.92
WEC Energy Group, Inc.	96.96	96.06 to 97.41
Weingarten Realty Investors	30.31	30.28 to 31.13
Wells Fargo & Company	43.84	42.58 to 44.13
Wells Fargo Global Dividend Opportunity Fund	5.49	5.43 to 5.50
Welltower Inc.	75.69	75.62 to 76.87
West Pharmaceutical Services, Inc.	313.83	308.75 to 314.84
Western Alliance Bancorporation	100.26	92.17 to 101.17
Western Alliance Bancorporation	25.75	25.60 to 25.75
Western Asset Bond Fund	14.00	13.98 to 14.09
Western Asset Emerging Markets Debt Fund Inc	13.66	13.60 to 13.71
Western Asset Global Corporate Defined Opportunity Fund Inc.	17.94	17.79 to 18.11
Western Asset High Income Fund II Inc.	7.00	7.00 to 7.04
Western Asset High Income Opportunity Fund, Inc.	5.14	5.14 to 5.18
Western Asset High Yield Defined Opportunity Fund Inc.	15.41	15.38 to 15.49
Western Asset Intermediate Muni Fund Inc	9.51	9.47 to 9.60
Western Asset Investment Grade Defined Opportunity Trust Inc.	21.23	21.18 to 21.40
Western Asset Managed Municipals Fund, Inc.	13.26	13.24 to 13.28
Western Asset Mortgage Defined Opportunity Fund Inc	14.99	14.91 to 14.99
Western Asset Municipal Defined Opportunity Trust Inc	21.20	21.19 to 21.24
Western Asset Municipal High Income Fund, Inc.	7.86	7.85 to 7.90
Western Asset Municipal Partners Fund, Inc.	15.48	15.45 to 15.50
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	12.49	12.48 to 12.52
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	13.03	13.00 to 13.07
Western Midstream Partners, LP	19.19	19.03 to 19.62
Western Union Company (The)	25.89	25.75 to 26.00
Westinghouse Air Brake Technologies Corporation	80.61	80.44 to 81.66
Westlake Chemical Corporation	95.70	95.15 to 97.80
Westlake Chemical Partners LP	26.46	26.45 to 27.16
Westpac Banking Corporation	19.68	19.49 to 19.69
Westrock Company	54.63	53.73 to 54.84
Westwood Holdings Group Inc	16.75	16.33 to 16.82
WEX Inc.	229.02	227.86 to 230.00
Weyerhaeuser Company	39.32	38.78 to 39.48
Wheaton Precious Metals Corp.	42.37	41.91 to 42.63
Whirlpool Corporation	234.81	232.52 to 236.83
White Mountains Insurance Group, Ltd.	1164.11	1156.40 to 1172.12
Whitestone REIT	9.75	9.73 to 9.89
Whiting Petroleum Corporation	35.28	35.28 to 36.41
Williams Companies, Inc. (The)	23.62	23.59 to 23.98
Wipro Limited	6.96	6.92 to 7.08
WNS (Holdings) Limited	73.76	73.51 to 74.26
Wolverine World Wide, Inc.	39.50	39.07 to 40.16
Woori Bank	27.76	27.28 to 27.77
Workiva Inc.	97.47	94.04 to 97.93
World Wrestling Entertainment, Inc.	56.36	55.81 to 57.05
WPP plc	67.80	67.44 to 67.97
Wyndham Hotels & Resorts, Inc.	74.21	73.94 to 74.91
Xerox Corporation	25.07	24.65 to 25.23
XPO Logistics, Inc.	137.12	136.19 to 138.27
Xylem Inc.	108.61	108.01 to 109.67
Yamana Gold Inc.	4.77	4.71 to 4.84
Yelp Inc.	40.36	39.60 to 40.69
YETI Holdings, Inc.	86.81	84.90 to 87.72
Yext, Inc.	14.69	14.52 to 15.10
Yum China Holdings, Inc.	60.10	59.81 to 60.55
Yum! Brands, Inc.	118.06	117.72 to 118.64
Zendesk, Inc.	150.33	149.00 to 151.97
Zimmer Biomet Holdings, Inc.	171.88	170.38 to 173.22
Zoetis Inc.	167.63	166.00 to 168.27
ZTO Express (Cayman) Inc.	29.57	28.80 to 29.58
Zuora, Inc.	17.33	17.15 to 17.53

NSE Gainers NSE Losers BSE Gainers BSE Losers

Munafa NEWS Feed

USA Scanner MACD UP forming stock list

4705 stocks found forming MACD UP

Back to top | Use Dark Theme