[moreButton]

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4829 stocks found forming DOWNTRENDING

Company	Close	Range
111, Inc.	6.26	5.93 to 6.28
180 Degree Capital Corp.	7.16	7.11 to 7.20
1-800 FLOWERS.COM, Inc.	31.84	30.90 to 31.93
1895 Bancorp of Wisconsin, Inc.	10.86	10.86 to 10.93
1st Constitution Bancorp (NJ)	22.09	21.81 to 22.33
1st Source Corporation	45.03	44.93 to 45.81
21Vianet Group, Inc.	19.11	18.51 to 19.27
2U, Inc.	34.21	32.76 to 34.26
360 Finance, Inc.	21.01	20.85 to 21.61
51job, Inc.	71.32	70.37 to 71.56
8x8 Inc	24.52	23.88 to 24.55
AAON, Inc.	65.02	64.45 to 65.63
Abeona Therapeutics Inc.	1.24	1.21 to 1.27
ABIOMED, Inc.	357.87	351.41 to 359.24
AC Immune SA	6.87	6.64 to 6.97
Acadia Healthcare Company, Inc.	59.36	58.74 to 60.37
ACADIA Pharmaceuticals Inc.	16.12	15.70 to 16.13
Acasti Pharma, Inc.	2.17	2.11 to 2.20
Accelerate Diagnostics, Inc.	5.98	5.81 to 6.03
Accuray Incorporated	3.50	3.49 to 3.66
AcelRx Pharmaceuticals, Inc.	1.02	0.99 to 1.02
Acer Therapeutics Inc.	2.47	2.46 to 2.58
Aceto Corporation	7.04	6.95 to 7.65
Achieve Life Sciences, Inc.	7.97	7.96 to 8.31
ACI Worldwide, Inc.	31.87	31.82 to 32.52
ACNB Corporation	27.74	27.50 to 27.74
Activision Blizzard, Inc	79.28	78.04 to 79.60
Adaptimmune Therapeutics plc	5.29	5.07 to 5.41
Addus HomeCare Corporation	85.02	85.02 to 88.53
ADDvantage Technologies Group, Inc.	2.49	2.45 to 2.52
Adial Pharmaceuticals, Inc	4.18	4.00 to 4.25
Adial Pharmaceuticals, Inc	0.79	0.79 to 0.91
ADMA Biologics Inc	1.20	1.17 to 1.20
ADTRAN, Inc.	19.44	19.17 to 19.55
Advanced Emissions Solutions, Inc.	6.45	6.37 to 6.57
Advanced Energy Industries, Inc.	86.45	86.28 to 87.72
Advanced Micro Devices, Inc.	106.22	103.76 to 106.75
Adverum Biotechnologies, Inc.	2.23	2.10 to 2.25
AdvisorShares Dorsey Wright Micro-Cap ETF	37.13	37.13 to 37.13
AdvisorShares Sabretooth ETF	27.09	26.65 to 27.31
Aeglea BioTherapeutics, Inc.	7.09	6.84 to 7.12
Aerie Pharmaceuticals, Inc.	12.34	11.00 to 13.70
AeroVironment, Inc.	87.20	86.10 to 88.32
AEterna Zentaris Inc.	0.61	0.58 to 0.63
Aethlon Medical, Inc.	3.50	3.32 to 3.53
Affimed N.V.	6.35	6.07 to 6.39
Agenus Inc.	5.57	5.33 to 5.58
Agile Therapeutics, Inc.	1.03	1.02 to 1.07
Agilysys, Inc.	51.71	50.90 to 52.24
AGNC Investment Corp.	15.96	15.95 to 16.09
AgroFresh Solutions, Inc.	2.00	1.97 to 2.06
Aileron Therapeutics, Inc.	1.08	1.04 to 1.17
Air Transport Services Group, Inc	26.10	25.83 to 26.29
Airgain, Inc.	13.15	12.73 to 13.26
Akamai Technologies, Inc.	112.40	111.00 to 112.53
Akebia Therapeutics, Inc.	2.82	2.70 to 2.83
Akoustis Technologies, Inc.	10.03	9.54 to 10.06
Albireo Pharma, Inc.	29.61	28.75 to 29.73
Aldeyra Therapeutics, Inc.	8.53	8.38 to 8.64
Alico, Inc.	35.61	35.53 to 36.01
Alimera Sciences, Inc.	4.82	4.75 to 5.48
Alithya Group inc.	2.79	2.71 to 2.84
ALJ Regional Holdings, Inc.	1.15	1.13 to 1.23
Alkermes plc	29.79	29.62 to 30.80
Allegiance Bancshares, Inc.	35.32	34.85 to 35.51
Allena Pharmaceuticals, Inc.	0.96	0.95 to 0.99
Alliant Energy Corporation	58.65	58.59 to 59.60
Allied Healthcare Products, Inc.	7.37	6.71 to 7.45
Allied Motion Technologies, Inc.	30.96	30.78 to 31.18
Allogene Therapeutics, Inc.	24.51	23.90 to 24.88
Allot Ltd.	15.21	15.14 to 15.32
Allscripts Healthcare Solutions, Inc.	13.78	13.30 to 13.91
Alnylam Pharmaceuticals, Inc.	190.20	185.96 to 191.86
Alphabet Inc.	2887.47	2868.33 to 2904.00
AlphaMark Actively Managed Small Cap ETF	30.97	30.97 to 31.02
Alphatec Holdings, Inc.	14.12	13.80 to 14.22
Altisource Portfolio Solutions S.A.	10.54	10.00 to 10.69
Altra Industrial Motion Corp.	55.73	55.59 to 57.51
Amalgamated Bank	13.94	13.73 to 14.11
Amarin Corporation plc	5.17	5.04 to 5.20
Ambac Financial Group, Inc.	13.51	13.40 to 13.62
AMCI Acquisition Corp.	9.84	9.84 to 9.85
Amdocs Limited	77.87	77.73 to 78.62
Amedisys Inc	169.02	166.01 to 171.04
Amerco	658.70	655.87 to 663.92
America Movil, S.A.B. de C.V.	18.80	18.55 to 18.88
American Finance Trust, Inc.	8.50	8.49 to 8.74
American National Bankshares, Inc.	31.74	31.52 to 31.94
American National Insurance Company	189.96	189.86 to 192.28
American Public Education, Inc.	26.04	25.61 to 26.25
American Resources Corporation	2.17	2.03 to 2.21
American Software, Inc.	25.08	24.98 to 25.42
American Superconductor Corporation	12.88	12.59 to 13.23
American Woodmark Corporation	65.46	64.08 to 65.86
America's Car-Mart, Inc.	121.71	117.92 to 121.84
AMERISAFE, Inc.	53.98	53.58 to 55.21
Ames National Corporation	23.21	23.10 to 23.40
Amgen Inc.	217.36	214.00 to 218.65
Amicus Therapeutics, Inc.	11.08	10.91 to 11.18
Amphastar Pharmaceuticals, Inc.	17.93	17.56 to 18.08
Amyris, Inc.	13.59	12.85 to 13.59
Anavex Life Sciences Corp.	16.97	16.66 to 17.27
AngioDynamics, Inc.	26.97	26.97 to 27.58
ANI Pharmaceuticals, Inc.	27.98	26.57 to 27.98
Anika Therapeutics Inc.	39.70	39.48 to 40.04
Anixa Biosciences, Inc.	4.82	4.58 to 4.85
Antares Pharma, Inc.	3.61	3.55 to 3.64
Apellis Pharmaceuticals, Inc.	34.00	32.86 to 34.44
Apogee Enterprises, Inc.	40.52	40.48 to 41.65
Apollo Endosurgery, Inc.	9.20	9.18 to 9.63
Apollo Investment Corporation	13.59	13.53 to 13.73
Appian Corporation	101.46	99.04 to 101.95
Apple Inc.	148.79	147.22 to 148.97
Applied DNA Sciences Inc	5.22	5.03 to 5.43
Applied Genetic Technologies Corporation	3.34	3.20 to 3.39
Applied Optoelectronics, Inc.	7.46	7.13 to 7.49
Aptevo Therapeutics Inc.	17.36	16.90 to 17.62
Aptinyx Inc.	2.45	2.34 to 2.47
Aptose Biosciences, Inc.	2.70	2.65 to 2.74
Aqua Metals, Inc.	2.03	2.01 to 2.10
AquaBounty Technologies, Inc.	4.18	4.10 to 4.19
Aquestive Therapeutics, Inc.	4.15	4.08 to 4.24
Aravive, Inc.	3.89	3.81 to 3.96
Arcadia Biosciences, Inc.	2.17	2.12 to 2.18
Arch Capital Group Ltd.	39.16	39.13 to 39.58
Arch Capital Group Ltd.	26.19	26.00 to 26.20
Arch Capital Group Ltd.	24.98	24.98 to 24.99
Arcimoto, Inc.	11.59	11.20 to 11.65
Arco Platform Limited	23.33	22.68 to 23.35
Arcturus Therapeutics Ltd.	53.78	51.40 to 53.96
Ardelyx, Inc.	1.34	1.26 to 1.35
Ares Capital Corporation	20.01	20.00 to 20.25
argenx SE	323.58	316.85 to 324.33
Aridis Pharmaceuticals Inc.	3.89	3.69 to 3.99
Ark Restaurants Corp.	15.76	15.54 to 15.98
Array BioPharma Inc.	18.23	17.88 to 18.28
Arrow Financial Corporation	33.77	33.73 to 34.79
Arrowhead Pharmaceuticals, Inc.	63.66	62.28 to 63.85
Artesian Resources Corporation	37.74	37.03 to 37.86
Art's-Way Manufacturing Co., Inc.	3.34	3.32 to 3.44
Ascendis Pharma A/S	159.22	154.43 to 159.42
Asia Pacific Wire & Cable Corporation Limited	3.03	3.01 to 3.19
ASLAN Pharmaceuticals Limited	3.03	2.86 to 3.05
Aspen Technology, Inc.	128.17	126.74 to 129.18
Assembly Biosciences, Inc.	3.22	3.16 to 3.23
Assertio Therapeutics, Inc.	0.94	0.94 to 0.99
Astec Industries, Inc.	55.94	55.25 to 56.50
Astronics Corporation	12.96	12.82 to 13.11
AstroNova, Inc.	14.95	14.02 to 15.47
Astrotech Corporation	1.02	1.02 to 1.05
Asure Software Inc	8.28	8.07 to 8.32
ATA Inc.	15.23	14.85 to 15.56
Athersys, Inc.	1.49	1.43 to 1.50
Atlantic American Corporation	3.86	3.83 to 3.96
Atlantic Capital Bancshares, Inc.	22.77	22.73 to 23.23
Atlantica Yield plc	37.14	37.11 to 37.54
Atlanticus Holdings Corporation	50.14	49.71 to 51.89
ATN International, Inc.	46.16	45.34 to 46.36
Atossa Genetics Inc.	3.41	3.29 to 3.45
Auburn National Bancorporation, Inc.	34.52	34.20 to 34.52
AudioEye, Inc.	11.99	10.99 to 12.17
Aurora Mobile Limited	1.86	1.76 to 1.94
Autolus Therapeutics plc	6.58	6.39 to 6.66
Automatic Data Processing, Inc.	198.40	198.20 to 201.52
AutoWeb, Inc.	2.59	2.55 to 2.60
Avadel Pharmaceuticals plc	7.98	7.75 to 8.06
Avalon GloboCare Corp.	0.90	0.90 to 0.91
Avenue Therapeutics, Inc.	1.66	1.64 to 1.69
Aviat Networks, Inc.	34.52	34.18 to 35.01
Avid Bioservices, Inc.	20.14	19.20 to 20.20
Avinger, Inc.	0.85	0.82 to 0.86
Avnet, Inc.	37.95	37.76 to 38.59
AVROBIO, Inc.	6.31	5.91 to 6.35
AxoGen, Inc.	15.93	15.86 to 16.51
Axonics Modulation Technologies, Inc.	71.32	69.71 to 71.72
AXT Inc	7.52	7.31 to 7.61
Aytu BioScience, Inc.	3.03	3.02 to 3.07
B. Riley Financial, Inc.	60.45	60.13 to 61.00
B. Riley Financial, Inc.	27.78	27.78 to 27.90
B.O.S. Better Online Solutions	4.01	4.00 to 4.02
Baidu, Inc.	159.56	157.69 to 160.43
Balchem Corporation	138.45	137.29 to 139.42
Ballard Power Systems, Inc.	15.15	14.86 to 15.26
BancFirst Corporation	27.47	27.47 to 27.47
Bandwidth Inc.	106.28	103.00 to 106.99
Bank First National Corporation	67.29	66.64 to 67.83
Bank of Commerce Holdings (CA)	13.12	12.99 to 13.16
Bank of Marin Bancorp	35.57	35.32 to 35.83
Bank of South Carolina Corp.	20.47	20.24 to 20.49
Bank OZK	40.82	40.77 to 41.64
Bank7 Corp.	20.06	20.03 to 20.20
BankFinancial Corporation	11.25	11.25 to 11.35
Bankwell Financial Group, Inc.	29.05	28.36 to 29.11
Banner Corporation	51.37	51.30 to 53.11
Baozun Inc.	20.21	19.55 to 20.31
Barrett Business Services, Inc.	76.07	75.31 to 77.32
Barrick Gold Corporation	18.51	18.40 to 18.98
Bassett Furniture Industries, Incorporated	18.25	18.08 to 18.60
BCB Bancorp, Inc. (NJ)	14.46	14.38 to 14.62
Beacon Roofing Supply, Inc.	51.13	50.79 to 51.89
Beasley Broadcast Group, Inc.	2.53	2.47 to 2.54
Bed Bath & Beyond Inc.	23.46	23.40 to 24.47
Bel Fuse Inc.	14.69	14.30 to 14.69
Bel Fuse Inc.	12.81	12.76 to 13.15
Bellerophon Therapeutics, Inc.	3.84	3.77 to 3.85
Bellicum Pharmaceuticals, Inc.	2.94	2.91 to 3.00
Benefitfocus, Inc.	11.08	10.98 to 11.23
Benitec Biopharma Limited	3.79	3.70 to 3.91
Berry Petroleum Corporation	6.02	5.89 to 6.16
BeyondSpring, Inc.	22.51	21.84 to 23.27
BGC Partners, Inc.	5.08	4.99 to 5.13
Big 5 Sporting Goods Corporation	24.55	24.53 to 25.60
Bilibili Inc.	72.72	71.69 to 74.56
BioCryst Pharmaceuticals, Inc.	15.21	14.90 to 15.31
Biofrontera AG	5.29	5.16 to 5.30
Biogen Inc.	299.69	296.77 to 302.93
Biolase, Inc.	0.65	0.64 to 0.68
BioLife Solutions, Inc.	45.99	45.56 to 48.04
BioLineRx Ltd.	2.67	2.61 to 2.72
BioMarin Pharmaceutical Inc.	76.50	75.82 to 77.30
Biomerica, Inc.	4.20	4.09 to 4.25
Bionano Genomics, Inc.	5.29	5.13 to 5.36
Bionano Genomics, Inc.	2.18	2.08 to 2.29
BiondVax Pharmaceuticals Ltd.	2.32	2.21 to 2.35
Bio-Path Holdings, Inc.	5.35	5.15 to 5.35
BioSig Technologies, Inc.	2.82	2.76 to 2.88
Bison Capital Acquisition Corp.	10.20	10.20 to 10.25
Blackbaud, Inc.	67.93	66.81 to 68.40
BlackRock Capital Investment Corporation	3.95	3.95 to 4.04
BlackRock TCP Capital Corp.	13.70	13.70 to 13.93
Blink Charging Co.	29.72	28.85 to 30.38
Blink Charging Co.	25.65	25.65 to 25.67
Bloomin' Brands, Inc.	25.36	25.05 to 25.55
Blucora, Inc.	15.16	15.16 to 15.54
bluebird bio, Inc.	17.68	17.27 to 17.83
BOK Financial Corporation	83.84	83.39 to 85.55
Bonso Electronics International, Inc.	6.52	6.52 to 6.74
Borqs Technologies, Inc.	0.73	0.71 to 0.74
Boston Omaha Corporation	32.47	32.34 to 32.94
Bottomline Technologies, Inc.	40.78	40.75 to 41.83
Boxlight Corporation	2.40	2.30 to 2.40
Bridgeline Digital, Inc.	4.37	4.12 to 4.40
Bridgewater Bancshares, Inc.	15.89	15.82 to 16.01
Brightcove Inc.	11.46	11.28 to 11.55
Brighthouse Financial, Inc.	44.61	44.30 to 45.42
Brighthouse Financial, Inc.	27.35	27.27 to 27.37
Broadwind Energy, Inc.	2.94	2.91 to 3.03
Brookline Bancorp, Inc.	14.33	14.29 to 14.54
BRP Inc.	94.04	94.02 to 96.43
Bruker Corporation	83.26	82.88 to 85.50
Bryn Mawr Bank Corporation	39.14	39.06 to 40.00
BSQUARE Corporation	2.45	2.43 to 2.54
Builders FirstSource, Inc.	52.80	52.42 to 53.39
Business First Bancshares, Inc.	21.51	21.44 to 22.06
Cabot Microelectronics Corporation	130.04	129.77 to 132.15
Cadiz, Inc.	8.66	8.53 to 8.90
Caesarstone Ltd.	13.13	13.06 to 13.35
Caladrius Biosciences, Inc.	1.24	1.22 to 1.24
Calamos Convertible Opportunities and Income Fund	15.57	15.49 to 15.63
Calamos Dynamic Convertible & Income Fund	31.60	31.41 to 31.65
Calamos Global Dynamic Income Fund	10.32	10.27 to 10.34
Calamos Global Total Return Fund	16.39	16.26 to 16.54
Calamos Strategic Total Return Fund	18.51	18.41 to 18.58
CalAmp Corp.	10.51	10.43 to 10.77
Calavo Growers, Inc.	36.60	34.58 to 36.88
Calithera Biosciences, Inc.	2.05	1.99 to 2.08
Cal-Maine Foods, Inc.	35.89	35.14 to 36.01
Calyxt, Inc.	3.40	3.36 to 3.73
Cambridge Bancorp	82.01	81.03 to 83.59
Camden National Corporation	45.57	45.31 to 45.99
Canadian Solar Inc.	36.54	36.20 to 37.12
Capital Bancorp, Inc.	22.15	21.76 to 22.72
Capital City Bank Group	22.82	22.65 to 22.96
Capital Southwest Corporation	26.13	26.11 to 26.55
Capitol Federal Financial, Inc.	10.76	10.67 to 10.93
Capricor Therapeutics, Inc.	4.73	4.22 to 4.75
Cara Therapeutics, Inc.	14.93	14.30 to 14.98
Cardlytics, Inc.	90.92	90.47 to 93.47
CareDx, Inc.	67.34	65.21 to 67.50
CareTrust REIT, Inc.	21.73	21.51 to 22.06
Carrols Restaurant Group, Inc.	3.84	3.78 to 3.86
Carver Bancorp, Inc.	15.24	13.84 to 15.50
Casa Systems, Inc.	6.94	6.68 to 7.09
Caseys General Stores, Inc.	192.89	192.47 to 194.50
CASI Pharmaceuticals, Inc.	1.42	1.37 to 1.48
Cass Information Systems, Inc	41.83	41.83 to 43.13
Catabasis Pharmaceuticals, Inc.	8.54	8.46 to 9.21
Catalyst Pharmaceuticals, Inc.	4.97	4.87 to 5.02
Cathay General Bancorp	39.86	39.79 to 40.59
Cavco Industries, Inc.	251.23	248.16 to 256.70
CB Financial Services, Inc.	23.00	23.00 to 23.24
CBAK Energy Technology, Inc.	2.70	2.60 to 2.72
CBM Bancorp, Inc.	14.84	14.72 to 14.99
CBTX, Inc.	25.65	25.38 to 25.73
CDW Corporation	194.34	193.75 to 195.85
CECO Environmental Corp.	6.92	6.88 to 7.02
Celcuity Inc.	20.35	20.09 to 21.01
Celldex Therapeutics, Inc.	53.28	52.20 to 53.99
Cellectar Biosciences, Inc.	0.99	0.97 to 1.01
Cellectis S.A.	13.55	13.51 to 13.88
Celyad SA	4.36	4.33 to 4.48
Cemtrex Inc.	1.16	1.15 to 1.18
Cemtrex Inc.	0.07	0.07 to 0.07
Central Valley Community Bancorp	20.41	20.12 to 20.61
Century Casinos, Inc.	12.58	12.35 to 13.03
Ceragon Networks Ltd.	3.69	3.61 to 3.75
Cerner Corporation	74.02	72.96 to 74.40
Cerus Corporation	6.25	6.08 to 6.32
CEVA, Inc.	46.26	45.00 to 46.41
Charles & Colvard Ltd.	2.77	2.71 to 2.80
Chart Industries, Inc.	190.01	183.89 to 192.03
Charter Communications, Inc.	765.24	758.61 to 769.24
Check Point Software Technologies Ltd.	117.41	117.09 to 117.85
Check-Cap Ltd.	1.01	1.00 to 1.02
Chemung Financial Corp	45.54	45.01 to 45.70
Chicken Soup for the Soul Entertainment, Inc.	27.75	27.70 to 27.87
Chimerix, Inc.	6.14	6.06 to 6.35
China Automotive Systems, Inc.	3.38	3.35 to 3.45
China Bat Group, Inc.	0.74	0.72 to 0.76
China HGS Real Estate, Inc.	1.64	1.63 to 1.68
China Jo-Jo Drugstores, Inc.	0.65	0.65 to 0.67
China Recycling Energy Corporation	6.11	6.00 to 6.28
China SXT Pharmaceuticals, Inc.	1.07	1.02 to 1.07
China XD Plastics Company Limited	0.43	0.40 to 0.45
ChinaNet Online Holdings, Inc.	1.34	1.33 to 1.37
ChipMOS TECHNOLOGIES INC.	39.11	38.73 to 39.24
ChromaDex Corporation	6.32	5.92 to 6.55
CHS Inc	29.71	29.58 to 30.04
CHS Inc	28.14	27.99 to 28.40
CHS Inc	28.15	28.06 to 28.40
CHS Inc	28.71	28.69 to 28.91
Chuy's Holdings, Inc.	30.51	30.07 to 30.80
Cidara Therapeutics, Inc.	2.09	2.06 to 2.11
CIM Commercial Trust Corporation	6.59	6.50 to 6.96
Cincinnati Financial Corporation	117.89	117.10 to 118.51
Cisco Systems, Inc.	57.33	57.13 to 58.82
Citi Trends, Inc.	70.52	69.26 to 71.46
Citius Pharmaceuticals, Inc.	2.08	1.97 to 2.09
Citius Pharmaceuticals, Inc.	0.70	0.70 to 0.73
Citizens & Northern Corp	24.10	23.80 to 24.49
Citizens Community Bancorp, Inc.	13.74	13.70 to 13.79
Citizens Holding Company	17.88	17.51 to 18.00
City Holding Company	72.29	71.82 to 74.07
Civista Bancshares, Inc.	22.53	22.22 to 22.80
Clarus Corporation	27.35	26.92 to 27.56
ClearBridge All Cap Growth ETF	50.95	50.57 to 50.95
ClearBridge Dividend Strategy ESG ETF	40.95	40.77 to 40.95
ClearBridge Large Cap Growth ESG ETF	59.04	58.56 to 59.07
Clearfield, Inc.	44.85	43.54 to 45.36
ClearOne, Inc.	2.50	2.45 to 2.56
Clearside Biomedical, Inc.	6.50	6.17 to 6.55
ClearSign Combustion Corporation	2.19	2.15 to 2.28
CLPS Incorporation	3.00	2.95 to 3.15
CME Group Inc.	188.69	188.64 to 191.34
CNB Financial Corporation	23.72	23.50 to 24.25
Coca-Cola Consolidated, Inc.	383.25	382.39 to 385.67
Cocrystal Pharma, Inc.	1.08	1.05 to 1.08
Coda Octopus Group, Inc.	8.78	8.77 to 8.97
Codexis, Inc.	24.61	24.36 to 25.13
Co-Diagnostics, Inc.	9.85	9.54 to 9.95
Codorus Valley Bancorp, Inc	21.45	21.10 to 21.50
Coffee Holding Co., Inc.	4.23	4.17 to 4.36
Cogent Communications Holdings, Inc.	71.51	71.15 to 72.96
CohBar, Inc.	1.12	1.10 to 1.14
Cohu, Inc.	33.98	33.21 to 34.30
Collegium Pharmaceutical, Inc.	19.67	19.48 to 19.99
Colliers International Group Inc.	131.71	130.78 to 132.46
CollPlant Holdings, Ltd.	16.88	16.88 to 16.88
Colony Bankcorp, Inc.	17.76	17.60 to 17.79
Columbia Banking System, Inc.	33.22	32.99 to 33.71
Columbia Financial, Inc.	17.49	17.24 to 17.56
Columbia Sportswear Company	101.15	101.08 to 102.43
Columbus McKinnon Corporation	43.65	43.43 to 44.05
Comcast Corporation	57.28	56.40 to 57.73
Commerce Bancshares, Inc.	66.38	65.76 to 67.31
CommScope Holding Company, Inc.	14.61	14.39 to 14.85
Community Bankers Trust Corporation.	10.23	10.20 to 10.54
Community Trust Bancorp, Inc.	39.68	39.21 to 40.17
Community West Bancshares	13.05	12.98 to 13.20
Commvault Systems, Inc.	78.36	78.32 to 79.04
Compugen Ltd.	6.14	5.92 to 6.24
Computer Task Group, Incorporated	8.42	8.23 to 8.43
comScore, Inc.	3.82	3.76 to 3.88
Comstock Holding Companies, Inc.	5.14	4.81 to 5.14
Concert Pharmaceuticals, Inc.	3.39	3.32 to 3.46
Concrete Pumping Holdings, Inc.	8.22	8.00 to 8.27
Conifer Holdings, Inc.	3.00	2.91 to 3.07
ConnectOne Bancorp, Inc.	28.50	28.46 to 28.84
Conn's, Inc.	23.52	23.38 to 23.95
Consolidated Communications Holdings, Inc.	8.88	8.57 to 8.92
Consolidated Water Co. Ltd.	11.75	11.61 to 11.89
Construction Partners, Inc.	33.88	33.72 to 35.00
Corbus Pharmaceuticals Holdings, Inc.	1.13	1.11 to 1.14
Corcept Therapeutics Incorporated	20.63	20.26 to 20.64
Corvus Pharmaceuticals, Inc.	2.26	2.22 to 2.52
County Bancorp, Inc.	34.80	34.33 to 35.42
Coupa Software Incorporated	246.51	238.87 to 248.19
Covetrus, Inc.	20.26	19.50 to 20.49
Cowen Inc.	34.70	34.48 to 35.11
CPS Technologies Corp.	5.39	5.33 to 5.60
CRA International,Inc.	92.15	91.61 to 92.90
Cracker Barrel Old Country Store, Inc.	136.41	135.16 to 137.56
Creative Realities, Inc.	1.30	1.26 to 1.32
Credit Acceptance Corporation	598.84	596.75 to 603.28
Credit Suisse AG	8.44	8.39 to 8.47
Credit Suisse AG	5.25	5.18 to 5.31
Cresud S.A.C.I.F. y A.	5.47	5.35 to 5.72
Crinetics Pharmaceuticals, Inc.	23.54	22.83 to 24.07
CRISPR Therapeutics AG	117.42	114.64 to 118.50
Criteo S.A.	34.94	34.62 to 35.50
Cronos Group Inc.	5.93	5.87 to 5.98
Cross Country Healthcare, Inc.	20.61	20.20 to 21.06
Crown Crafts, Inc.	7.14	7.12 to 7.16
CSG Systems International, Inc.	47.80	47.79 to 48.44
CSP Inc.	8.99	8.95 to 9.07
CSW Industrials, Inc.	126.90	125.95 to 128.22
CSX Corporation	30.91	30.74 to 31.06
CTI BioPharma Corp.	3.03	2.98 to 3.05
CTI Industries Corporation	1.94	1.88 to 1.98
Cumulus Media Inc.	10.01	9.75 to 10.37
Curis, Inc.	8.39	8.22 to 8.41
Cutera, Inc.	47.88	46.90 to 49.74
CVB Financial Corporation	19.02	18.89 to 19.17
CVD Equipment Corporation	4.51	4.41 to 4.60
Cyanotech Corporation	2.93	2.84 to 2.97
CyberArk Software Ltd.	164.31	160.59 to 164.59
CyberOptics Corporation	39.23	38.24 to 39.51
CymaBay Therapeutics Inc.	3.88	3.73 to 3.91
CyrusOne Inc	77.50	76.22 to 77.54
CytomX Therapeutics, Inc.	5.06	4.81 to 5.11
Cytosorbents Corporation	8.35	8.12 to 8.50
Daily Journal Corp. (S.C.)	321.24	321.24 to 321.24
Daktronics, Inc.	5.47	5.45 to 5.61
Dare Bioscience, Inc.	1.69	1.65 to 1.70
DarioHealth Corp.	13.13	12.72 to 13.17
Daseke, Inc.	8.84	8.69 to 8.90
Daseke, Inc.	0.21	0.21 to 0.21
DAVIDsTEA Inc.	2.68	2.65 to 2.81
DBV Technologies S.A.	5.13	5.09 to 5.19
DD3 Acquisition Corp.	9.92	9.92 to 9.92
Deciphera Pharmaceuticals, Inc.	31.75	29.71 to 31.85
Del Taco Restaurants, Inc.	8.56	8.36 to 8.57
Denali Therapeutics Inc.	53.03	51.37 to 53.46
Denny's Corporation	16.07	15.57 to 16.16
Deswell Industries, Inc.	4.04	3.98 to 4.19
DiaMedica Therapeutics Inc.	4.05	3.85 to 4.14
Diamond Hill Investment Group, Inc.	179.76	179.20 to 181.05
Diffusion Pharmaceuticals Inc.	0.54	0.53 to 0.55
Digi International Inc.	21.10	20.66 to 21.12
Digital Ally, Inc.	1.30	1.29 to 1.34
Dime Community Bancshares, Inc.	31.61	31.50 to 32.18
Diodes Incorporated	95.17	93.01 to 95.62
Discovery, Inc.	26.99	26.55 to 27.20
Discovery, Inc.	44.73	42.60 to 45.50
Discovery, Inc.	25.77	25.42 to 25.91
DISH Network Corporation	42.74	42.35 to 43.12
DLH Holdings Corp.	11.82	11.66 to 11.85
DMC Global Inc.	39.97	39.43 to 40.62
DocuSign, Inc.	277.10	271.97 to 277.11
Dogness (International) Corporation	2.44	2.40 to 2.55
Dollar Tree, Inc.	89.27	88.32 to 89.80
Dolphin Entertainment, Inc.	12.43	11.50 to 12.55
Domo, Inc.	77.87	75.47 to 77.87
Donegal Group, Inc.	14.43	14.34 to 14.57
Dorman Products, Inc.	91.52	90.08 to 92.11
Dropbox, Inc.	31.06	30.56 to 31.10
Duluth Holdings Inc.	14.45	14.30 to 14.65
DURECT Corporation	1.23	1.22 to 1.25
DXP Enterprises, Inc.	27.20	26.21 to 28.37
Dynavax Technologies Corporation	14.44	14.10 to 14.85
Eagle Bancorp Montana, Inc.	22.04	21.76 to 22.04
Eagle Bancorp, Inc.	53.86	53.23 to 57.05
Eagle Pharmaceuticals, Inc.	51.10	50.95 to 52.94
Eastern Company (The)	24.55	24.50 to 25.57
Eastside Distilling, Inc.	2.84	2.78 to 2.94
Ebix, Inc.	27.28	27.26 to 28.14
EchoStar Corporation	24.68	24.22 to 25.16
Editas Medicine, Inc.	61.00	58.61 to 61.92
EdtechX Holdings Acquisition Corp.	0.47	0.47 to 0.52
Educational Development Corporation	10.29	10.29 to 10.64
eGain Corporation	11.24	11.14 to 11.31
eHealth, Inc.	37.18	36.80 to 37.82
Eiger BioPharmaceuticals, Inc.	7.13	7.05 to 7.30
Ekso Bionics Holdings, Inc.	4.33	4.11 to 4.34
El Pollo Loco Holdings, Inc.	17.14	16.90 to 17.21
Electrameccanica Vehicles Corp. Ltd.	3.39	3.27 to 3.40
Electrameccanica Vehicles Corp. Ltd.	0.99	0.99 to 1.06
electroCore, Inc.	0.98	0.95 to 0.99
Electronic Arts Inc.	135.96	135.52 to 139.70
Electro-Sensors, Inc.	5.08	5.04 to 5.29
Elmira Savings Bank NY (The)	13.13	12.80 to 13.20
Eltek Ltd.	6.08	6.03 to 6.31
Emclaire Financial Corp	26.48	26.48 to 26.48
EMCORE Corporation	7.24	6.95 to 7.30
Encore Capital Group Inc	47.21	47.03 to 48.41
Encore Wire Corporation	84.85	84.82 to 89.00
ENDRA Life Sciences Inc.	1.79	1.70 to 1.79
Energous Corporation	2.13	2.11 to 2.22
Energy Focus, Inc.	3.12	3.10 to 3.27
Energy Recovery, Inc.	19.52	19.21 to 20.42
Enochian Biosciences, Inc.	7.29	7.05 to 7.30
Enphase Energy, Inc.	156.79	152.21 to 157.10
Entera Bio Ltd.	4.63	4.46 to 4.67
Entera Bio Ltd.	0.45	0.42 to 0.48
Enterprise Bancorp Inc	32.91	32.68 to 33.23
Enterprise Financial Services Corporation	43.25	42.98 to 43.79
Epizyme, Inc.	5.41	5.14 to 5.42
ePlus inc.	106.49	104.67 to 107.57
Epsilon Energy Ltd.	5.00	4.86 to 5.20
Equinix, Inc.	853.25	838.20 to 855.41
Equity Bancshares, Inc.	30.86	30.69 to 31.09
Ericsson	11.61	11.54 to 11.63
Erytech Pharma S.A.	5.59	5.54 to 5.79
Escalade, Incorporated	19.00	18.87 to 19.99
Esperion Therapeutics, Inc.	12.09	11.09 to 12.10
ESSA Bancorp, Inc.	16.82	16.70 to 17.00
ESSA Pharma Inc.	8.59	8.33 to 8.71
Establishment Labs Holdings Inc.	71.40	70.78 to 72.05
Eton Pharmaceuticals, Inc.	5.07	4.91 to 5.13
Euronet Worldwide, Inc.	129.04	126.78 to 129.53
Evelo Biosciences, Inc.	7.31	6.89 to 7.61
Everbridge, Inc.	161.11	158.55 to 161.34
EverQuote, Inc.	20.50	19.82 to 20.56
Everspin Technologies, Inc.	6.72	6.61 to 6.75
EVINE Live Inc.	6.46	6.26 to 6.76
Evofem Biosciences, Inc.	0.81	0.78 to 0.84
Evogene Ltd.	2.87	2.81 to 2.90
Evoke Pharma, Inc.	1.09	1.07 to 1.12
Evolus, Inc.	8.09	7.75 to 8.11
Evolving Systems, Inc.	2.13	2.11 to 2.21
Exact Sciences Corporation	102.79	100.92 to 104.44
Exela Technologies, Inc.	2.10	2.06 to 2.16
eXp World Holdings, Inc.	45.42	44.57 to 45.98
Extreme Networks, Inc.	9.85	9.56 to 9.95
Eyenovia, Inc.	4.46	4.32 to 4.64
EyePoint Pharmaceuticals, Inc.	10.16	9.56 to 10.21
Facebook, Inc.	373.06	369.71 to 373.56
Fanhua Inc.	11.71	11.52 to 12.64
Farmers & Merchants Bancorp, Inc.	22.98	22.57 to 22.98
Farmers National Banc Corp.	15.02	14.94 to 15.14
FARMMI, INC.	0.24	0.23 to 0.26
Fastenal Company	53.51	53.47 to 53.91
FAT Brands Inc.	10.61	10.44 to 11.92
Fate Therapeutics, Inc.	66.51	64.67 to 67.16
FedNat Holding Company	2.19	2.15 to 2.25
Ferroglobe PLC	8.25	7.92 to 8.56
FibroGen, Inc	11.72	11.34 to 11.76
Fidelity D & D Bancorp, Inc.	51.66	51.66 to 53.05
Fidelity Nasdaq Composite Index Tracking Stock	59.05	58.53 to 59.15
Fidus Investment Corporation	17.65	17.41 to 18.04
Fiesta Restaurant Group, Inc.	11.50	11.24 to 11.53
Financial Institutions, Inc.	28.97	28.97 to 30.15
First Bancorp	39.49	39.08 to 39.94
First Bancorp, Inc (ME)	27.49	27.12 to 27.70
First Bank	12.87	12.82 to 13.11
First Busey Corporation	22.52	22.43 to 22.85
First Business Financial Services, Inc.	27.11	26.96 to 27.86
First Capital, Inc.	41.33	40.62 to 41.47
First Citizens BancShares, Inc.	818.99	815.37 to 832.01
First Community Bankshares, Inc.	29.12	28.96 to 29.49
First Community Corporation	19.61	19.32 to 19.61
First Financial Bancorp.	22.20	22.00 to 22.65
First Financial Bankshares, Inc.	43.94	43.43 to 44.51
First Financial Corporation Indiana	39.01	38.95 to 39.87
First Hawaiian, Inc.	26.74	26.72 to 27.30
First Internet Bancorp	28.90	28.58 to 29.36
First Interstate BancSystem, Inc.	39.17	38.82 to 41.37
First Merchants Corporation	39.03	38.98 to 39.87
First Mid-Illinois Bancshares, Inc.	38.09	37.89 to 38.80
First Midwest Bancorp, Inc.	17.87	17.69 to 18.13
First Northwest Bancorp	17.71	17.26 to 17.72
First Savings Financial Group, Inc.	28.45	27.41 to 29.81
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	34.34	34.11 to 34.34
First Trust BICK Index Fund	35.59	35.34 to 35.59
First Trust Brazil AlphaDEX Fund	13.40	13.40 to 13.50
First Trust California Municipal High income ETF	55.05	55.04 to 55.13
First Trust Capital Strength ETF	78.07	77.71 to 78.53
First Trust CEF Income Opportunity ETF	25.57	25.46 to 25.63
First Trust China AlphaDEX Fund	31.78	31.78 to 31.97
First Trust Developed International Equity Select ETF	57.54	57.34 to 57.66
First Trust Dorsey Wright Focus 5 ETF	47.69	47.43 to 47.87
First Trust Dorsey Wright International Focus 5 ETF	23.83	23.62 to 23.87
First Trust Dorsey Wright Momentum & Low Volatility ETF	29.18	29.06 to 29.18
First Trust Dorsey Wright People's Portfolio ETF	33.59	33.37 to 33.59
First Trust DorseyWright DALI 1 ETF	25.77	25.62 to 25.80
First Trust Dow Jones International Internet ETF	42.19	41.36 to 42.19
First Trust Emerging Markets AlphaDEX Fund	28.22	28.03 to 28.31
First Trust Emerging Markets Local Currency Bond ETF	33.89	33.77 to 33.93
First Trust Emerging Markets Small Cap AlphaDEX Fund	44.25	44.08 to 44.59
First Trust Enhanced Short Maturity ETF	59.93	59.93 to 59.95
First Trust Europe AlphaDEX Fund	44.20	43.93 to 44.20
First Trust Eurozone AlphaDEX ETF	47.79	47.73 to 47.88
First Trust Germany AlphaDEX Fund	57.81	57.65 to 57.83
First Trust Indxx Global Natural Resources Income ETF	14.02	13.98 to 14.06
First Trust Indxx Innovative Transaction & Process ETF	43.36	43.12 to 44.42
First Trust International Equity Opportunities ETF	67.78	67.15 to 67.94
First Trust IPOX Europe Equity Opportunities ETF	32.67	32.67 to 32.85
First Trust Large Cap Core AlphaDEX Fund	88.62	88.17 to 88.90
First Trust Large Cap Growth AlphaDEX Fund	117.53	116.48 to 117.55
First Trust Large Cap US Equity Select ETF	33.09	32.97 to 33.09
First Trust Large Cap Value AlphaDEX Fund	65.92	65.68 to 66.27
First Trust Latin America AlphaDEX Fund	19.14	19.14 to 19.14
First Trust Low Duration Opportunities ETF	50.67	50.61 to 50.71
First Trust Managed Municipal ETF	57.25	57.22 to 57.32
First Trust Mid Cap Core AlphaDEX Fund	100.39	100.04 to 100.74
First Trust Mid Cap Growth AlphaDEX Fund	75.33	74.58 to 75.33
First Trust Mid Cap US Equity Select ETF	29.21	29.10 to 29.61
First Trust Mid Cap Value AlphaDEX Fund	44.77	44.63 to 45.04
First Trust Multi Cap Growth AlphaDEX Fund	123.32	122.39 to 123.38
First Trust Multi Cap Value AlphaDEX Fund	70.93	70.70 to 71.25
First Trust Multi-Asset Diversified Income Index Fund	16.55	16.47 to 16.62
First Trust Municipal High Income ETF	56.42	56.36 to 56.44
First Trust NASDAQ ABA Community Bank Index Fund	53.00	52.63 to 53.41
First Trust Nasdaq Artificial Intelligence and Robotics ETF	56.75	56.36 to 56.80
First Trust NASDAQ Clean Edge Green Energy Index Fund	65.01	64.41 to 65.28
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	97.93	97.63 to 98.34
First Trust NASDAQ Cybersecurity ETF	51.31	50.77 to 51.31
First Trust NASDAQ Global Auto Index Fund	58.70	58.39 to 58.92
First Trust Nasdaq Pharmaceuticals ETF	25.59	25.50 to 25.68
First Trust NASDAQ Technology Dividend Index Fund	58.82	58.34 to 58.94
First Trust Nasdaq Transportation ETF	31.48	31.35 to 31.61
First Trust NASDAQ-100 Equal Weighted Index Fund	116.57	115.68 to 116.83
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	88.41	87.92 to 88.41
First Trust RBA American Industrial Renaissance ETF	40.97	40.68 to 41.38
First Trust Rising Dividend Achievers ETF	48.81	48.52 to 49.00
First Trust RiverFront Dynamic Developed International ETF	74.82	74.63 to 74.82
First Trust RiverFront Dynamic Emerging Markets ETF	69.88	69.47 to 69.88
First Trust RiverFront Dynamic Europe ETF	78.47	78.13 to 78.47
First Trust S&P International Dividend Aristocrats ETF	18.20	18.15 to 18.22
First Trust Small Cap Core AlphaDEX Fund	91.17	90.66 to 91.58
First Trust Small Cap Growth AlphaDEX Fund	72.11	71.60 to 72.36
First Trust Small Cap US Equity Select ETF	28.49	28.31 to 28.60
First Trust Small Cap Value AlphaDEX Fund	49.56	49.37 to 49.89
First Trust SMID Cap Rising Dividend Achievers ETF	28.86	28.76 to 29.01
First Trust SSI Strategic Convertible Securities ETF	51.77	51.37 to 51.78
First Trust Strategic Income ETF	49.88	49.73 to 50.05
First Trust Switzerland AlphaDEX Fund	69.98	69.81 to 69.98
First Trust Total US Market AlphaDEX ETF	48.58	48.44 to 48.58
First Trust United Kingdom AlphaDEX Fund	44.57	44.25 to 44.61
First Trust US Equity Dividend Select ETF	29.46	29.40 to 30.01
First United Corporation	18.16	18.07 to 18.29
First US Bancshares, Inc.	10.25	10.15 to 10.25
Firsthand Technology Value Fund, Inc.	5.23	5.06 to 5.30
Fiserv, Inc.	108.55	108.03 to 109.11
Five Below, Inc.	186.72	182.30 to 187.55
Five Star Senior Living Inc.	3.89	3.83 to 3.98
Five9, Inc.	168.19	162.77 to 169.17
FlexShares Real Assets Allocation Index Fund	33.20	33.20 to 33.25
Flexsteel Industries, Inc.	34.45	34.00 to 35.16
Fluent, Inc.	2.51	2.42 to 2.53
Fluidigm Corporation	6.78	6.49 to 6.79
Flushing Financial Corporation	22.00	21.89 to 22.23
Fonar Corporation	17.04	16.83 to 17.24
Foresight Autonomous Holdings Ltd.	3.10	3.01 to 3.25
FormFactor, Inc.	39.04	38.37 to 39.47
Forrester Research, Inc.	47.30	46.48 to 47.65
Fortinet, Inc.	304.06	298.57 to 304.38
Fortress Biotech, Inc.	3.28	3.19 to 3.32
Fortress Biotech, Inc.	25.59	25.50 to 25.61
Forward Air Corporation	83.85	83.19 to 84.83
Forward Industries, Inc.	2.31	2.27 to 2.35
Forward Pharma A/S	6.10	5.86 to 6.31
Fossil Group, Inc.	12.63	12.60 to 12.94
Fox Factory Holding Corp.	144.75	143.52 to 148.52
Franklin Electric Co., Inc.	81.63	81.23 to 83.98
Freightcar America, Inc.	4.97	4.65 to 5.07
Frequency Electronics, Inc.	9.71	9.66 to 9.97
FRP Holdings, Inc.	56.34	54.21 to 56.50
FS Bancorp, Inc.	33.20	32.89 to 33.50
FSB Bancorp, Inc.	23.24	23.05 to 23.47
Fuel Tech, Inc.	1.79	1.74 to 1.82
Fulgent Genetics, Inc.	86.09	84.41 to 87.46
Full House Resorts, Inc.	8.32	8.02 to 8.43
Fulton Financial Corporation	14.93	14.85 to 15.36
Future FinTech Group Inc.	2.28	2.25 to 2.33
Fuwei Films (Holdings) Co., Ltd.	9.99	9.33 to 10.10
FVCBankcorp, Inc.	19.48	19.32 to 19.63
G. Willi-Food International, Ltd.	21.63	21.51 to 21.66
G1 Therapeutics, Inc.	14.27	13.80 to 14.40
Gaia, Inc.	9.74	9.54 to 9.84
Galapagos NV	55.29	54.77 to 55.60
Galectin Therapeutics Inc.	3.79	3.61 to 3.80
Galmed Pharmaceuticals Ltd.	3.00	2.92 to 3.04
Gamida Cell Ltd.	4.00	3.90 to 4.14
Gaming and Leisure Properties, Inc.	48.24	48.05 to 48.61
Garmin Ltd.	168.62	166.78 to 169.14
GDS Holdings Limited	57.82	57.31 to 58.93
Gencor Industries Inc.	11.56	11.44 to 11.56
Genetic Technologies Ltd	3.32	3.27 to 3.39
Genius Brands International, Inc.	1.47	1.43 to 1.48
Genprex, Inc.	2.72	2.66 to 2.76
Gentherm Inc	80.03	78.93 to 80.83
Geospace Technologies Corporation	9.54	9.36 to 9.58
German American Bancorp, Inc.	35.09	34.88 to 35.56
Gibraltar Industries, Inc.	68.44	68.00 to 69.77
GigaMedia Limited	2.56	2.56 to 2.61
G-III Apparel Group, LTD.	28.53	28.52 to 29.56
Gilat Satellite Networks Ltd.	9.15	9.03 to 9.30
Gilead Sciences, Inc.	71.33	70.81 to 71.86
Glacier Bancorp, Inc.	50.27	49.97 to 51.58
Gladstone Commercial Corporation	21.95	21.95 to 22.26
Gladstone Investment Corporation	14.43	14.25 to 14.53
Gladstone Land Corporation	23.04	22.52 to 23.15
Global Blood Therapeutics, Inc.	26.35	25.77 to 26.39
Global Indemnity Limited	26.12	26.00 to 26.20
Global Self Storage, Inc.	5.24	5.20 to 5.24
Global Water Resources, Inc.	19.78	19.41 to 19.83
Global X Autonomous & Electric Vehicles ETF	28.35	28.15 to 28.47
Global X Conscious Companies ETF	32.73	32.53 to 32.76
Global X DAX Germany ETF	33.53	33.33 to 33.53
Global X E-commerce ETF	31.61	31.32 to 31.67
Global X FinTech ETF	51.26	50.60 to 51.31
Global X Future Analytics Tech ETF	31.45	31.25 to 31.48
Global X Health & Wellness Thematic ETF	30.21	30.13 to 30.32
Global X Internet of Things ETF	38.12	37.80 to 38.18
Global X Millennials Thematic ETF	44.72	44.34 to 44.82
Global X MSCI SuperDividend EAFE ETF	15.90	15.80 to 15.90
Global X S&P 500 Catholic Values ETF	55.94	55.52 to 55.96
Global X Social Media ETF	63.65	63.11 to 63.70
Global X SuperDividend Alternatives ETF	13.66	13.57 to 13.67
Global X SuperDividend REIT ETF	9.70	9.66 to 9.74
Globus Maritime Limited	3.07	3.03 to 3.20
GlycoMimetics, Inc.	2.09	2.09 to 2.15
Gogo Inc.	12.38	11.98 to 12.50
Golub Capital BDC, Inc.	15.36	15.31 to 15.49
Good Times Restaurants Inc.	5.05	4.89 to 5.08
Goosehead Insurance, Inc.	148.33	142.38 to 148.60
GoPro, Inc.	9.66	9.55 to 9.76
Grand Canyon Education, Inc.	87.50	87.17 to 88.72
GRAVITY Co., Ltd.	96.78	96.51 to 99.25
Great Elm Capital Corp.	3.38	3.36 to 3.42
Great Elm Capital Corp.	25.02	25.02 to 25.05
Great Lakes Dredge & Dock Corporation	15.12	15.10 to 15.45
Great Southern Bancorp, Inc.	51.78	51.60 to 52.22
Green Brick Partners, Inc.	22.84	22.23 to 23.07
Greenlight Reinsurance, Ltd.	7.31	7.20 to 7.43
Greenpro Capital Corp.	0.66	0.65 to 0.68
Groupon, Inc.	21.26	21.05 to 21.58
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	48.58	48.43 to 50.15
GTY Technology Holdings, Inc.	7.22	7.13 to 7.40
Guaranty Bancshares, Inc.	33.48	33.38 to 33.98
Guaranty Federal Bancshares, Inc.	23.82	23.82 to 24.14
Guardant Health, Inc.	126.98	125.08 to 128.22
Gulf Island Fabrication, Inc.	4.13	4.06 to 4.14
Hallmark Financial Services, Inc.	3.72	3.70 to 3.82
Hamilton Lane Incorporated	85.13	84.80 to 85.57
Hancock Jaffe Laboratories, Inc.	0.34	0.34 to 0.40
Hancock Whitney Corporation	43.89	43.41 to 44.49
Hanmi Financial Corporation	18.11	18.05 to 18.39
HarborOne Bancorp, Inc.	13.10	13.08 to 13.29
Harmonic Inc.	9.03	8.88 to 9.07
Harpoon Therapeutics, Inc.	8.70	8.22 to 8.73
Harrow Health, Inc.	9.19	8.80 to 9.30
Harvard Bioscience, Inc.	7.87	7.70 to 7.95
Hawkins, Inc.	34.48	34.26 to 35.10
Hawthorn Bancshares, Inc.	22.52	22.52 to 22.94
Haynes International, Inc.	36.88	36.07 to 38.11
Healthcare Services Group, Inc.	25.95	25.83 to 26.36
HealthEquity, Inc.	61.83	60.40 to 62.34
HealthStream, Inc.	28.31	27.87 to 28.45
Heartland Express, Inc.	16.02	15.98 to 16.25
Heartland Financial USA, Inc.	46.62	46.40 to 47.22
Heat Biologics, Inc.	6.26	6.04 to 6.38
Helen of Troy Limited	230.86	227.93 to 234.63
Helius Medical Technologies, Inc.	14.69	14.22 to 14.75
Hemisphere Media Group, Inc.	11.50	11.35 to 11.58
Hennessy Advisors, Inc.	9.79	9.77 to 9.80
Heritage Commerce Corp	11.00	10.80 to 11.09
Heritage Financial Corporation	23.58	23.53 to 24.52
Heritage-Crystal Clean, Inc.	28.37	27.98 to 29.01
Heska Corporation	254.35	250.06 to 256.63
Hexindai Inc.	1.69	1.63 to 1.69
HF Foods Group Inc.	5.75	5.65 to 5.83
Hibbett Sports, Inc.	80.47	80.30 to 83.77
Highland/iBoxx Senior Loan ETF	16.06	16.06 to 16.11
Highway Holdings Limited	4.00	3.94 to 4.20
Himax Technologies, Inc.	11.16	11.12 to 11.47
HMN Financial, Inc.	22.99	22.66 to 23.16
Hologic, Inc.	77.15	76.55 to 77.89
Home Bancorp, Inc.	37.00	36.87 to 37.49
Home Federal Bancorp, Inc. of Louisiana	18.50	18.50 to 18.50
HomeStreet, Inc.	36.85	36.59 to 37.31
HomeTrust Bancshares, Inc.	27.21	27.05 to 27.53
Hooker Furniture Corporation	27.43	27.39 to 27.98
Hope Bancorp, Inc.	13.41	13.33 to 13.73
Horizon Bancorp, Inc.	16.92	16.66 to 17.15
Horizon Pharma plc	107.95	105.48 to 107.96
Horizon Technology Finance Corporation	16.71	16.63 to 16.92
Hostess Brands, Inc.	16.07	15.93 to 16.15
Hostess Brands, Inc.	2.32	2.26 to 2.36
Hoth Therapeutics, Inc.	1.26	1.23 to 1.27
Hovnanian Enterprises Inc	16.50	16.00 to 16.95
Howard Bancorp, Inc.	18.96	18.85 to 19.19
HTG Molecular Diagnostics, Inc.	5.88	5.76 to 6.13
Huazhu Group Limited	46.98	46.21 to 48.07
Hudson Global, Inc.	16.00	15.93 to 16.08
Huntington Bancshares Incorporated	15.05	14.92 to 15.20
Huntington Bancshares Incorporated	25.39	25.38 to 25.45
Hurco Companies, Inc.	31.20	30.89 to 31.90
Hutchison China MediTech Limited	37.54	37.38 to 38.08
Huttig Building Products, Inc.	5.71	5.66 to 5.92
HV Bancorp, Inc.	20.10	20.10 to 20.27
HyreCar Inc.	9.70	9.48 to 10.21
i3 Verticals, Inc.	25.63	24.63 to 26.31
icad inc.	10.33	10.05 to 10.49
Icahn Enterprises L.P.	51.75	51.60 to 52.18
ICF International, Inc.	88.11	87.86 to 90.20
Ichor Holdings	45.18	44.00 to 45.68
iClick Interactive Asia Group Limited	5.00	4.69 to 5.14
Ideal Power Inc.	15.34	14.84 to 15.87
Ideanomics, Inc.	2.19	2.15 to 2.24
Idera Pharmaceuticals, Inc.	1.02	1.02 to 1.03
IDEXX Laboratories, Inc.	663.45	651.48 to 666.16
IES Holdings, Inc.	43.64	42.70 to 44.00
iFresh Inc.	1.12	1.09 to 1.14
Ikonics Corporation	27.85	27.56 to 28.83
Illumina, Inc.	449.92	445.10 to 451.92
IMAC Holdings, Inc.	1.48	1.44 to 1.50
Immersion Corporation	7.09	7.07 to 7.17
ImmuCell Corporation	9.00	8.77 to 9.60
ImmunoGen, Inc.	5.68	5.41 to 5.69
Immutep Limited	3.86	3.72 to 3.88
IMV Inc.	1.74	1.70 to 1.76
Independent Bank Corp.	70.33	69.47 to 70.76
Independent Bank Corporation	20.11	19.91 to 20.30
Independent Bank Group, Inc	65.42	65.19 to 67.33
Industrial Logistics Properties Trust	25.90	25.73 to 26.13
Infinera Corporation	8.47	8.31 to 8.52
Infinity Pharmaceuticals, Inc.	3.42	3.30 to 3.44
InflaRx N.V.	2.67	2.63 to 2.76
Infrastructure and Energy Alternatives, Inc.	12.34	12.20 to 12.81
Infrastructure and Energy Alternatives, Inc.	1.54	1.49 to 1.63
Ingles Markets, Incorporated	65.08	64.77 to 65.75
INmune Bio Inc.	18.07	16.82 to 18.63
Innospec Inc.	86.16	85.86 to 87.97
Innoviva, Inc.	15.24	14.90 to 15.31
Inogen, Inc	48.57	48.39 to 50.21
Inovalon Holdings, Inc.	40.41	40.35 to 40.47
Inovio Pharmaceuticals, Inc.	7.75	7.49 to 7.78
Inpixon	0.91	0.90 to 0.93
Inseego Corp.	7.64	7.49 to 7.68
Insight Enterprises, Inc.	92.07	91.69 to 95.26
Insignia Systems, Inc.	7.93	7.48 to 8.81
Insmed, Inc.	26.86	26.84 to 27.75
Inspired Entertainment, Inc.	11.91	11.42 to 11.91
Insteel Industries, Inc.	34.81	34.50 to 35.16
Insulet Corporation	287.90	286.30 to 291.67
Integra LifeSciences Holdings Corporation	68.28	68.21 to 69.29
Integrated Media Technology Limited	4.85	4.68 to 4.85
Intellia Therapeutics, Inc.	153.85	149.93 to 157.00
Inter Parfums, Inc.	69.13	68.49 to 70.45
InterDigital, Inc.	68.52	68.32 to 69.96
Interface, Inc.	14.48	14.11 to 14.56
International Bancshares Corporation	40.00	39.85 to 41.08
International Money Express, Inc.	17.00	16.95 to 17.26
Intersect ENT, Inc.	27.32	27.11 to 27.34
Interstate Power and Light Company	26.15	25.79 to 26.20
Intevac, Inc.	4.81	4.79 to 5.00
Intuitive Surgical, Inc.	1034.01	1028.76 to 1047.43
Invesco BLDRS Emerging Markets 50 ADR Index Fund	50.87	50.49 to 50.92
Invesco BuyBack Achievers ETF	92.41	91.79 to 92.71
Invesco Dividend Achievers ETF	37.19	37.03 to 37.30
Invesco DWA Basic Materials Momentum ETF	87.46	86.79 to 88.44
Invesco DWA Consumer Staples Momentum ETF	91.26	90.51 to 91.26
Invesco DWA Developed Markets Momentum ETF	41.74	41.46 to 41.74
Invesco DWA Emerging Markets Momentum ETF	25.23	25.10 to 25.28
Invesco DWA Financial Momentum ETF	53.60	53.23 to 53.80
Invesco DWA Healthcare Momentum ETF	170.53	168.66 to 170.83
Invesco DWA Industrials Momentum ETF	101.68	101.62 to 102.25
Invesco DWA Momentum ETF	93.87	92.99 to 94.11
Invesco DWA Utilities Momentum ETF	33.84	33.83 to 33.96
Invesco FTSE RAFI US 1500 Small-Mid ETF	183.36	182.62 to 183.66
Invesco Global Water ETF	43.09	42.90 to 43.14
Invesco Golden Dragon China ETF	44.39	43.79 to 44.52
Invesco High Yield Equity Dividend Achievers ETF	19.98	19.92 to 20.20
Invesco International Dividend Achievers ETF	17.94	17.90 to 18.11
Invesco KBW High Dividend Yield Financial ETF	20.54	20.49 to 20.70
Invesco KBW Premium Yield Equity REIT ETF	23.65	23.48 to 23.89
Invesco KBW Property & Casualty Insurance ETF	77.79	77.73 to 77.79
Invesco KBW Regional Banking ETF	57.48	57.48 to 58.28
Invesco Nasdaq Internet ETF	251.70	249.09 to 251.70
Invesco QQQ Trust, Series 1	378.31	374.70 to 378.90
Invesco Russell 1000 Low Beta Equal Weight ETF	40.33	40.24 to 40.33
Invesco S&P SmallCap Consumer Discretionary ETF	110.38	109.89 to 110.68
Invesco S&P SmallCap Consumer Staples ETF	98.88	98.34 to 99.26
Invesco S&P SmallCap Financials ETF	56.48	56.48 to 56.69
Invesco S&P SmallCap Health Care ETF	185.54	183.68 to 186.11
Invesco S&P SmallCap Industrials ETF	91.16	91.16 to 91.27
Invesco S&P SmallCap Information Technology ETF	145.47	144.13 to 145.50
Invesco S&P SmallCap Materials ETF	63.61	63.10 to 63.84
Invesco S&P SmallCap Utilities & Communication Services ETF	65.95	65.46 to 65.95
Invesco Strategic Developed ex-US ETF	31.17	31.01 to 31.18
Invesco Strategic Emerging Markets ETF	29.79	29.70 to 29.79
Invesco Strategic US ETF	38.02	37.95 to 38.06
Invesco Strategic US Small Company ETF	38.42	38.25 to 38.47
Invesco Water Resources ETF	57.32	57.08 to 58.09
Investar Holding Corporation	21.52	21.45 to 21.68
Investors Title Company	183.68	181.50 to 183.68
InVivo Therapeutics Holdings Corp.	0.61	0.61 to 0.65
Ionis Pharmaceuticals, Inc.	36.43	35.69 to 36.98
Iovance Biotherapeutics, Inc.	23.55	23.42 to 24.12
IPG Photonics Corporation	171.72	169.64 to 172.54
IQ Chaikin U.S. Small Cap ETF	34.67	34.67 to 34.67
iQIYI, Inc.	8.91	8.62 to 9.02
iRadimed Corporation	35.12	34.52 to 35.54
IRIDEX Corporation	7.07	7.06 to 7.26
Iridium Communications Inc	44.40	43.65 to 44.88
iRobot Corporation	80.68	79.49 to 80.97
Ironwood Pharmaceuticals, Inc.	12.08	12.00 to 12.25
iShares 0-5 Year Investment Grade Corporate Bond ETF	51.75	51.74 to 51.77
iShares 1-3 Year International Treasury Bond ETF	81.67	81.67 to 81.82
iShares 1-3 Year Treasury Bond ETF	86.21	86.20 to 86.22
iShares 3-7 Year Treasury Bond ETF	130.97	130.91 to 131.07
iShares 7-10 Year Treasury Bond ETF	116.83	116.68 to 117.01
iShares Asia 50 ETF	80.35	79.84 to 80.48
iShares Core 1-5 Year USD Bond ETF	51.21	51.19 to 51.21
iShares Core MSCI Total International Stock ETF	73.75	73.38 to 73.81
iShares Core S&P U.S. Growth ETF	108.04	107.18 to 108.24
iShares Core S&P U.S. Value ETF	72.69	72.30 to 73.10
iShares Currency Hedged MSCI Germany ETF	33.08	32.99 to 33.12
iShares ESG MSCI EAFE ETF	81.92	81.54 to 82.03
iShares ESG MSCI EM ETF	42.44	42.17 to 42.48
iShares ESG MSCI USA ETF	102.71	102.02 to 102.99
iShares Exponential Technologies ETF	65.55	65.13 to 65.68
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	29.63	29.50 to 29.69
iShares Global Green Bond ETF	55.28	55.24 to 55.34
iShares Global Infrastructure ETF	46.30	46.16 to 46.46
iShares Intermediate-Term Corporate Bond ETF	60.74	60.67 to 60.79
iShares International Treasury Bond ETF	52.44	52.39 to 52.48
iShares J.P. Morgan USD Emerging Markets Bond ETF	112.87	112.76 to 113.02
iShares MBS ETF	108.50	108.48 to 108.60
iShares MSCI ACWI ex US Index Fund	57.47	57.22 to 57.54
iShares MSCI ACWI Index Fund	103.79	103.22 to 104.01
iShares MSCI All Country Asia ex Japan Index Fund	87.02	86.55 to 87.18
iShares MSCI Brazil Small-Cap ETF	16.91	16.83 to 17.07
iShares MSCI China ETF	68.16	67.65 to 68.38
iShares MSCI EAFE Small-Cap ETF	78.54	77.99 to 78.54
iShares MSCI Emerging Markets Asia ETF	86.54	86.13 to 86.75
iShares MSCI Emerging Markets ex China ETF	62.37	62.04 to 62.42
iShares MSCI Europe Financials Sector Index Fund	20.06	19.93 to 20.09
iShares MSCI Europe Small-Cap ETF	73.00	72.52 to 73.01
iShares MSCI Global Gold Miners ETF	25.39	25.14 to 25.90
iShares MSCI Global Impact ETF	97.63	96.92 to 97.75
iShares MSCI New Zealand ETF	63.28	62.77 to 63.28
iShares MSCI Turkey ETF	22.51	22.36 to 22.66
iShares Nasdaq Biotechnology Index Fund	172.51	170.28 to 172.93
iShares S&P Emerging Markets Infrastructure Index Fund	24.52	24.39 to 24.53
iShares S&P Global Clean Energy Index Fund	22.41	22.22 to 22.46
iShares S&P Global Timber & Forestry Index Fund	87.74	87.23 to 87.77
iShares S&P Small-Cap 600 Growth ETF	132.44	131.58 to 133.12
iShares Select Dividend ETF	117.16	116.88 to 118.34
Iteris, Inc.	5.47	5.42 to 5.53
Iterum Therapeutics plc	0.60	0.59 to 0.61
Itron, Inc.	77.53	77.43 to 79.06
Ituran Location and Control Ltd.	26.40	26.07 to 26.78
IZEA Worldwide, Inc.	2.07	2.03 to 2.10
J & J Snack Foods Corp.	154.12	153.41 to 157.31
J.B. Hunt Transport Services, Inc.	171.19	170.82 to 172.51
j2 Global, Inc.	136.36	136.09 to 139.35
Jack Henry & Associates, Inc.	170.81	169.45 to 171.64
Jack In The Box Inc.	99.62	99.14 to 100.91
JAKKS Pacific, Inc.	12.70	12.43 to 12.79
James River Group Holdings, Ltd.	32.97	32.76 to 33.61
Janus Henderson Small Cap Growth Alpha ETF	68.64	68.14 to 68.75
Janus Henderson Small/Mid Cap Growth Alpha ETF	67.93	67.35 to 67.94
Jazz Pharmaceuticals plc	131.74	127.83 to 133.59
JD.com, Inc.	77.17	75.16 to 77.32
Jerash Holdings (US), Inc.	7.63	7.31 to 7.94
John B. Sanfilippo & Son, Inc.	80.76	80.20 to 81.73
Johnson Outdoors Inc.	105.95	105.35 to 109.35
Kaiser Aluminum Corporation	114.66	114.14 to 119.66
Kala Pharmaceuticals, Inc.	3.07	2.97 to 3.10
Kaleido Biosciences, Inc.	5.45	5.26 to 5.53
KalVista Pharmaceuticals, Inc.	19.52	18.55 to 19.62
Kandi Technologies Group, Inc.	4.49	4.42 to 4.54
KBS Fashion Group Limited	3.14	3.05 to 4.04
Kearny Financial	12.53	12.39 to 12.66
KemPharm, Inc.	8.94	8.56 to 8.94
Kewaunee Scientific Corporation	12.87	12.85 to 13.22
Key Tronic Corporation	6.52	6.50 to 6.55
Kimball International, Inc.	11.75	11.49 to 11.86
Kingstone Companies, Inc	6.89	6.77 to 6.89
Kiniksa Pharmaceuticals, Ltd.	11.94	11.55 to 11.97
Kinsale Capital Group, Inc.	160.94	160.32 to 162.95
Kirkland's, Inc.	19.11	18.95 to 19.69
KLX Energy Services Holdings, Inc.	5.04	5.00 to 5.29
Kopin Corporation	5.63	5.39 to 5.68
Koss Corporation	18.09	17.55 to 18.24
Kratos Defense & Security Solutions, Inc.	22.46	22.43 to 22.91
Krystal Biotech, Inc.	56.49	55.49 to 56.85
Kulicke and Soffa Industries, Inc.	68.38	66.64 to 70.47
KVH Industries, Inc.	9.69	9.61 to 9.97
L.B. Foster Company	15.50	14.75 to 15.61
Lakeland Bancorp, Inc.	16.51	16.36 to 16.70
Lakeland Financial Corporation	63.13	63.13 to 64.75
Lakeland Industries, Inc.	21.20	21.03 to 21.53
Lamar Advertising Company	110.57	110.51 to 112.80
Lancaster Colony Corporation	169.39	167.41 to 170.05
Landec Corporation	10.24	10.04 to 10.33
Landmark Bancorp Inc.	27.57	27.55 to 27.57
Lands' End, Inc.	24.62	24.11 to 24.94
Landstar System, Inc.	161.44	160.04 to 162.63
Lantheus Holdings, Inc.	25.64	25.15 to 25.78
Lantronix, Inc.	6.11	6.05 to 6.41
Lawson Products, Inc.	50.75	50.17 to 51.47
Lazydays Holdings, Inc.	22.75	22.52 to 23.22
LCNB Corporation	16.84	16.69 to 16.88
Legacy Housing Corporation	18.07	18.05 to 18.74
Legg Mason Global Infrastructure ETF	30.84	30.84 to 31.00
Legg Mason Low Volatility High Dividend ETF	36.95	36.78 to 37.13
LeMaitre Vascular, Inc.	58.15	57.91 to 59.37
LendingTree, Inc.	155.36	150.38 to 155.75
Level One Bancorp, Inc.	28.12	28.10 to 28.29
Lexicon Pharmaceuticals, Inc.	4.58	4.40 to 4.59
LexinFintech Holdings Ltd.	6.12	6.09 to 6.26
LGI Homes, Inc.	155.56	153.31 to 157.41
LHC Group	165.59	164.50 to 168.83
Liberty Broadband Corporation	172.00	171.02 to 172.88
Liberty Broadband Corporation	177.56	175.48 to 178.37
Liberty Global plc	28.52	28.24 to 28.78
Liberty Global plc	28.54	28.20 to 28.69
Liberty Latin America Ltd.	12.92	12.81 to 13.13
Liberty Latin America Ltd.	12.91	12.80 to 13.17
Liberty Media Corporation	44.92	44.13 to 45.63
Liberty Media Corporation	49.80	49.06 to 50.06
Liberty Media Corporation	47.92	47.79 to 48.44
Liberty Media Corporation	48.01	47.80 to 48.41
Liberty TripAdvisor Holdings, Inc.	3.65	3.64 to 3.76
Lifetime Brands, Inc.	17.26	17.17 to 17.48
Lifevantage Corporation	7.07	6.90 to 7.16
Ligand Pharmaceuticals Incorporated	134.99	132.24 to 135.36
Lightbridge Corporation	5.07	5.03 to 5.30
Limbach Holdings, Inc.	6.86	6.61 to 6.98
Limelight Networks, Inc.	2.44	2.39 to 2.50
Limoneira Co	15.18	15.08 to 15.60
Lincoln Electric Holdings, Inc.	133.43	132.57 to 135.36
Lindblad Expeditions Holdings Inc.	13.80	13.66 to 14.32
Lipocine Inc.	1.14	1.11 to 1.16
Liquid Media Group Ltd.	1.65	1.61 to 1.68
Liquidia Technologies, Inc.	2.65	2.59 to 2.66
Liquidity Services, Inc.	24.00	23.30 to 24.47
Littelfuse, Inc.	271.84	269.38 to 278.98
LivaNova PLC	83.78	83.68 to 86.32
Live Oak Bancshares, Inc.	56.25	55.70 to 56.82
Live Ventures Incorporated	36.22	34.52 to 36.66
LM Funding America, Inc.	4.36	4.36 to 4.73
LogicBio Therapeutics, Inc.	4.60	4.25 to 4.61
Logitech International S.A.	97.80	95.66 to 98.19
Loncar Cancer Immunotherapy ETF	30.65	30.17 to 30.96
Loncar China BioPharma ETF	38.22	37.74 to 38.22
Loop Industries, Inc.	10.29	9.84 to 10.30
Loral Space and Communications, Inc.	39.67	38.85 to 40.06
LPL Financial Holdings Inc.	144.22	143.98 to 146.99
LSI Industries Inc.	7.52	7.33 to 7.70
Lumentum Holdings Inc.	86.47	85.40 to 86.82
Luna Innovations Incorporated	10.26	10.11 to 10.34
Luther Burbank Corporation	12.54	12.42 to 12.67
Macatawa Bank Corporation	7.62	7.61 to 7.82
MacroGenics, Inc.	20.99	19.35 to 26.90
Madrigal Pharmaceuticals, Inc.	80.15	77.73 to 80.50
Magal Security Systems Ltd.	5.50	5.46 to 5.67
Magellan Health, Inc.	94.62	94.62 to 94.91
MakeMyTrip Limited	24.38	24.28 to 25.10
Malibu Boats, Inc.	67.85	67.68 to 69.72
Malvern Bancorp, Inc.	16.90	16.80 to 16.93
Mammoth Energy Services, Inc.	2.68	2.57 to 2.72
Manhattan Associates, Inc.	159.68	159.64 to 163.14
Manitex International, Inc.	7.49	7.37 to 7.50
Mannatech, Incorporated	30.90	29.43 to 32.26
MannKind Corporation	4.56	4.47 to 4.70
ManTech International Corporation	77.07	76.62 to 79.93
Marathon Patent Group, Inc.	36.34	35.26 to 37.32
Marchex, Inc.	3.01	2.99 to 3.05
Marin Software Incorporated	5.54	5.38 to 5.73
Marinus Pharmaceuticals, Inc.	11.56	11.06 to 11.58
Marker Therapeutics, Inc.	1.79	1.77 to 1.84
MarketAxess Holdings, Inc.	427.62	422.92 to 429.39
Marlin Business Services Corp.	22.02	22.02 to 22.23
Marrone Bio Innovations, Inc.	0.85	0.77 to 0.86
Marten Transport, Ltd.	15.67	15.55 to 15.88
Masimo Corporation	273.96	271.54 to 274.65
MasterCraft Boat Holdings, Inc.	25.50	25.22 to 25.99
Materialise NV	23.34	22.53 to 23.61
Matrix Service Company	10.10	9.89 to 10.25
Mattel, Inc.	20.58	20.31 to 20.75
Matthews International Corporation	32.43	31.42 to 32.78
MDJM LTD	4.80	4.64 to 4.88
Medalist Diversified REIT, Inc.	1.25	1.23 to 1.28
Medallion Financial Corp.	8.38	8.36 to 8.54
MediciNova, Inc.	3.90	3.83 to 3.98
Medigus Ltd.	1.45	1.39 to 1.45
MediWound Ltd.	3.50	3.44 to 3.67
Medpace Holdings, Inc.	184.76	177.39 to 185.43
MEI Pharma, Inc.	2.80	2.66 to 2.81
Melco Resorts & Entertainment Limited	10.20	9.80 to 10.29
MercadoLibre, Inc.	1881.35	1875.00 to 1905.32
Mercantil Bank Holding Corporation	24.58	24.51 to 25.36
Mercantile Bank Corporation	29.51	29.45 to 30.02
Mercer International Inc.	11.06	11.01 to 11.27
Mercury Systems Inc	46.43	45.87 to 46.80
Mereo BioPharma Group plc	2.62	2.53 to 2.62
Meridian Bancorp, Inc.	19.23	18.96 to 19.50
Meridian Bioscience Inc.	19.48	18.88 to 19.57
Meridian Corporation	27.60	27.51 to 28.20
Merit Medical Systems, Inc.	72.03	71.96 to 72.80
Merrimack Pharmaceuticals, Inc.	4.42	4.32 to 4.56
Mersana Therapeutics, Inc.	9.71	8.91 to 9.73
Merus N.V.	25.16	24.82 to 26.29
Mesa Air Group, Inc.	7.64	7.57 to 7.77
MGE Energy Inc.	77.84	77.44 to 78.95
MGP Ingredients, Inc.	62.66	62.30 to 63.97
Microbot Medical Inc.	6.92	6.87 to 6.98
MicroStrategy Incorporated	633.00	611.48 to 633.23
Microvision, Inc.	12.71	12.62 to 12.99
MICT, Inc.	1.70	1.67 to 1.75
Mid Penn Bancorp	26.13	25.92 to 26.49
Middlesex Water Company	107.11	106.70 to 110.26
Midland States Bancorp, Inc.	23.45	23.41 to 24.76
Mid-Southern Bancorp, Inc.	14.16	14.16 to 14.16
MidWestOne Financial Group, Inc.	28.54	28.47 to 29.30
Millicom International Cellular S.A.	36.56	36.40 to 36.74
MIND C.T.I. Ltd.	3.18	3.18 to 3.24
Mirati Therapeutics, Inc.	169.02	162.55 to 171.04
MISONIX, Inc.	25.14	25.09 to 25.50
Mitcham Industries, Inc.	1.90	1.87 to 1.91
Mitek Systems, Inc.	19.25	18.82 to 19.58
MMTec, Inc.	1.31	1.31 to 1.36
Mogo Finance Technology Inc.	4.50	4.45 to 4.59
Molecular Templates, Inc.	6.20	5.73 to 6.20
Moleculin Biotech, Inc.	2.95	2.88 to 2.95
Momo Inc.	11.55	11.51 to 11.81
Monarch Casino & Resort, Inc.	64.25	62.97 to 65.33
Mondelez International, Inc.	60.71	60.08 to 60.92
Monro, Inc.	55.39	54.50 to 56.89
Monroe Capital Corporation	10.57	10.54 to 10.73
Monster Beverage Corporation	95.88	94.47 to 96.04
Morningstar, Inc.	276.31	273.81 to 278.40
MorphoSys AG	11.98	11.76 to 12.03
MoSys, Inc.	5.60	5.23 to 5.62
Motus GI Holdings, Inc.	0.76	0.73 to 0.76
Moxian, Inc.	6.76	6.57 to 6.91
Mr. Cooper Group Inc.	39.97	39.87 to 40.85
MTBC, Inc.	7.95	7.83 to 8.01
Mudrick Capital Acquisition Corporation	10.10	10.10 to 10.19
Mustang Bio, Inc.	2.77	2.67 to 2.78
MYR Group, Inc.	104.05	103.94 to 105.97
Myriad Genetics, Inc.	32.62	32.17 to 32.98
Naked Brand Group Limited	0.59	0.58 to 0.59
Nano Dimension Ltd.	6.01	5.96 to 6.16
NanoString Technologies, Inc.	54.50	53.54 to 57.29
NanoVibronix, Inc.	2.10	2.03 to 2.19
NantHealth, Inc.	1.65	1.60 to 1.72
Nasdaq, Inc.	195.43	194.56 to 196.46
Natera, Inc.	120.37	119.58 to 121.93
Nathan's Famous, Inc.	63.45	63.13 to 63.75
National Bankshares, Inc.	36.49	36.15 to 37.13
National Instruments Corporation	41.97	41.41 to 42.24
National Research Corporation	47.96	47.30 to 48.62
National Western Life Group, Inc.	198.00	197.62 to 203.03
Natural Alternatives International, Inc.	15.78	15.50 to 16.36
Natural Health Trends Corp.	6.91	6.85 to 7.15
Nature's Sunshine Products, Inc.	14.39	14.36 to 15.49
Navient Corporation	25.20	25.07 to 25.25
NBT Bancorp Inc.	33.57	33.31 to 34.23
Neogen Corporation	41.86	41.05 to 42.11
NeoGenomics, Inc.	47.38	46.45 to 47.73
Neonode Inc.	5.81	5.76 to 6.10
Neovasc Inc.	0.77	0.75 to 0.86
Neptune Wellness Solutions Inc.	0.56	0.56 to 0.59
Net Element, Inc.	9.29	9.10 to 9.40
NetEase, Inc.	84.34	83.15 to 85.11
Netflix, Inc.	586.50	577.72 to 587.48
NETGEAR, Inc.	32.16	32.02 to 32.42
NetSol Technologies Inc.	3.90	3.85 to 3.92
NeuroMetrix, Inc.	10.88	10.50 to 10.97
Neuronetics, Inc.	6.50	6.11 to 6.82
New Age Beverages Corporation	1.43	1.35 to 1.48
New Fortress Energy LLC	28.42	27.59 to 28.77
New York Mortgage Trust, Inc.	4.31	4.31 to 4.36
Newell Brands Inc.	25.01	25.00 to 25.47
Newtek Business Services Corp.	29.24	29.18 to 30.45
NextDecade Corporation	2.46	2.25 to 2.56
NextGen Healthcare, Inc.	14.68	14.51 to 15.13
NF Energy Saving Corporation	0.71	0.67 to 0.73
NI Holdings, Inc.	18.04	17.91 to 18.07
NICE Ltd	289.50	287.61 to 291.66
Nicolet Bankshares Inc.	69.83	69.77 to 72.05
Niu Technologies	26.23	26.00 to 26.98
NMI Holdings Inc	21.93	21.88 to 22.35
Nortech Systems Incorporated	12.30	11.02 to 12.47
Northeast Bancorp	32.64	32.10 to 32.92
Northern Trust Corporation	109.55	108.94 to 112.21
Northfield Bancorp, Inc.	16.00	15.96 to 16.51
Northrim BanCorp Inc	40.01	40.00 to 40.43
Northwest Bancshares, Inc.	12.58	12.54 to 12.84
Northwest Pipe Company	25.32	25.02 to 25.77
Norwood Financial Corp.	25.36	25.32 to 25.44
Nova Lifestyle, Inc	2.09	2.09 to 2.21
Novan, Inc.	8.45	8.21 to 8.57
Novavax, Inc.	237.27	229.50 to 239.70
NovoCure Limited	127.09	123.20 to 127.29
NuCana plc	2.37	2.32 to 2.42
Nutanix, Inc.	42.05	41.76 to 43.42
NuVasive, Inc.	58.78	58.29 to 59.85
Nuveen NASDAQ 100 Dynamic Overwrite Fund	29.73	29.70 to 29.94
NV5 Global, Inc.	101.59	99.95 to 101.77
NVE Corporation	67.04	66.32 to 67.43
NVIDIA Corporation	222.42	219.27 to 222.77
NXT-ID Inc.	0.41	0.39 to 0.42
Nymox Pharmaceutical Corporation	2.09	2.04 to 2.18
O2Micro International Limited	6.16	5.90 to 6.18
Oak Valley Bancorp (CA)	17.50	17.50 to 17.50
Oaktree Specialty Lending Corporation	7.13	7.11 to 7.20
ObsEva SA	3.08	3.00 to 3.12
Ocean Bio-Chem, Inc.	9.36	9.26 to 9.40
OceanFirst Financial Corp.	20.14	20.04 to 20.72
Ocular Therapeutix, Inc.	10.32	9.82 to 10.35
Odonate Therapeutics, Inc.	3.21	3.10 to 3.23
Odyssey Marine Exploration, Inc.	6.36	6.00 to 6.77
Office Depot, Inc.	41.98	41.70 to 42.57
Office Properties Income Trust	25.22	25.05 to 25.63
OFS Credit Company, Inc.	12.94	12.90 to 13.10
Okta, Inc.	255.78	249.01 to 255.88
Old Dominion Freight Line, Inc.	291.50	290.16 to 292.82
Old National Bancorp	15.94	15.77 to 16.20
Old Point Financial Corporation	21.30	21.30 to 21.79
Ollie's Bargain Outlet Holdings, Inc.	68.84	68.69 to 70.48
Olympic Steel, Inc.	24.78	24.72 to 25.40
Omega Flex, Inc.	145.78	144.50 to 147.62
Oncolytics Biotech Inc.	2.09	1.92 to 2.09
Onconova Therapeutics, Inc.	4.87	4.74 to 4.95
OncoSec Medical Incorporated	2.00	1.98 to 2.18
One Stop Systems, Inc.	5.40	5.32 to 5.56
OP Bancorp	9.91	9.85 to 9.92
Open Text Corporation	52.46	52.07 to 52.84
Opera Limited	9.17	9.00 to 9.18
OpGen, Inc.	3.18	3.04 to 3.26
Optical Cable Corporation	3.48	3.44 to 3.49
OptimumBank Holdings, Inc.	4.63	4.55 to 4.95
Orchard Therapeutics plc	2.90	2.88 to 2.93
Organogenesis Holdings Inc.	15.74	15.15 to 15.85
Organovo Holdings, Inc.	7.32	7.26 to 7.65
Orgenesis Inc.	5.01	4.85 to 5.01
Origin Agritech Limited	7.47	7.18 to 7.50
Origin Bancorp, Inc.	39.30	38.48 to 40.97
Orion Energy Systems, Inc.	3.85	3.79 to 4.02
Orrstown Financial Services Inc	23.07	22.75 to 23.16
Orthofix Medical Inc.	40.50	40.37 to 41.08
OrthoPediatrics Corp.	69.68	67.96 to 70.42
OSI Systems, Inc.	92.85	91.68 to 93.60
Osmotica Pharmaceuticals plc	3.06	2.91 to 3.08
Otter Tail Corporation	55.51	55.45 to 56.58
Outlook Therapeutics, Inc.	2.40	2.37 to 2.44
Outlook Therapeutics, Inc.	0.20	0.17 to 0.20
Ovid Therapeutics Inc.	3.45	3.37 to 3.45
Oxbridge Re Holdings Limited	3.00	2.98 to 3.11
Oxbridge Re Holdings Limited	0.18	0.18 to 0.19
Oxford Lane Capital Corp.	7.11	7.09 to 7.19
Oxford Lane Capital Corp.	25.30	25.25 to 25.33
Oxford Square Capital Corp.	4.24	4.21 to 4.33
Oxford Square Capital Corp.	25.19	25.15 to 25.20
P & F Industries, Inc.	6.70	6.45 to 6.81
PACCAR Inc.	82.44	82.35 to 84.77
Pacific Biosciences of California, Inc.	27.59	26.70 to 27.67
Pacific Premier Bancorp Inc	37.59	37.43 to 38.51
Pacira Pharmaceuticals, Inc.	55.16	54.32 to 55.81
PacWest Bancorp	41.81	41.70 to 42.63
Pan American Silver Corp.	24.64	24.27 to 25.05
Paratek Pharmaceuticals, Inc.	4.93	4.65 to 4.95
Park City Group, Inc.	5.31	5.28 to 5.39
Park-Ohio Holdings Corp.	23.98	23.49 to 25.11
Partner Communications Company Ltd.	3.98	3.98 to 3.99
Pathfinder Bancorp, Inc.	16.09	15.84 to 16.50
Patrick Industries, Inc.	79.87	79.40 to 80.38
Patriot Transportation Holding, Inc.	11.82	11.82 to 12.78
Patterson Companies, Inc.	31.41	31.08 to 32.20
PAVmed Inc.	7.60	7.43 to 7.64
PAVmed Inc.	3.00	3.00 to 3.00
PAVmed Inc.	5.95	5.87 to 6.19
Paychex, Inc.	109.37	109.12 to 109.99
PayPal Holdings, Inc.	282.97	280.39 to 283.69
PC Connection, Inc.	45.14	44.72 to 45.41
PCSB Financial Corporation	17.67	17.56 to 17.83
PC-Tel, Inc.	6.40	6.34 to 6.44
Peapack-Gladstone Financial Corporation	32.40	32.26 to 32.68
Pegasystems Inc.	131.96	131.24 to 132.95
Penn National Gaming, Inc.	76.07	75.25 to 77.47
PennantPark Floating Rate Capital Ltd.	12.70	12.62 to 12.87
PennantPark Investment Corporation	6.43	6.42 to 6.57
Peoples Bancorp Inc.	30.71	29.99 to 30.96
Peoples Financial Services Corp.	45.19	44.75 to 45.48
People's United Financial, Inc.	16.08	16.00 to 16.33
Pepsico, Inc.	155.56	153.80 to 156.12
Perficient, Inc.	117.19	117.02 to 118.07
Performant Financial Corporation	4.56	4.46 to 4.74
Perion Network Ltd	19.09	18.76 to 19.19
PetIQ, Inc.	25.23	24.86 to 26.00
PetMed Express, Inc.	27.46	26.55 to 27.61
PGT Innovations, Inc.	20.04	19.82 to 20.28
PhaseBio Pharmaceuticals, Inc.	2.92	2.81 to 3.02
Phibro Animal Health Corporation	21.31	21.02 to 21.57
Photronics, Inc.	14.22	13.88 to 14.32
Phunware, Inc.	1.01	0.98 to 1.01
Piedmont Lithium Limited	53.86	53.06 to 56.39
Pinduoduo Inc.	99.89	96.64 to 100.65
Pinnacle Financial Partners, Inc.	90.06	88.12 to 92.39
Pintec Technology Holdings Limited	0.94	0.91 to 0.97
Pioneer Power Solutions, Inc.	3.35	3.32 to 3.45
Pixelworks, Inc.	5.57	5.20 to 5.70
Plug Power, Inc.	24.97	24.10 to 25.01
Plumas Bancorp	31.86	31.50 to 32.24
Pluristem Therapeutics, Inc.	2.96	2.87 to 2.97
PLx Pharma Inc.	17.60	17.00 to 17.88
Points International, Ltd.	17.15	16.93 to 17.37
Polar Power, Inc.	5.84	5.75 to 6.01
Pool Corporation	470.69	464.21 to 478.81
Popular, Inc.	73.70	73.15 to 77.33
Potbelly Corporation	6.84	6.64 to 6.91
PotlatchDeltic Corporation	52.08	51.11 to 52.17
Powell Industries, Inc.	23.56	23.31 to 24.70
PRA Group, Inc.	40.45	40.27 to 41.73
Precipio, Inc.	2.97	2.91 to 3.09
Preferred Bank	61.59	60.79 to 62.21
PriceSmart, Inc.	81.43	80.46 to 82.20
PrimeEnergy Resources Corporation	52.62	52.62 to 57.60
Primo Water Corporation	16.89	16.83 to 17.12
Primoris Services Corporation	25.90	25.63 to 26.27
Principal Healthcare Innovators Index ETF	56.67	56.06 to 56.67
Principal Millennials Index ETF	63.26	62.95 to 63.26
Principal Price Setters Index ETF	56.31	55.96 to 56.49
Principal Shareholder Yield Index ETF	42.61	42.61 to 42.72
Principal U.S. Mega-Cap Multi-Factor Index ETF	41.54	41.24 to 41.60
Principal U.S. Small-Cap Multi-Factor Index ETF	45.58	45.51 to 45.80
Priority Technology Holdings, Inc.	5.06	5.05 to 5.40
Professional Diversity Network, Inc.	1.34	1.31 to 1.39
Profire Energy, Inc.	1.03	1.03 to 1.06
ProLung, Inc.	39.08	38.40 to 39.39
ProPhase Labs, Inc.	4.89	4.76 to 5.22
ProShares Equities for Rising Rates ETF	48.15	48.10 to 48.29
ProShares Ultra Nasdaq Biotechnology	105.67	102.93 to 106.01
ProShares UltraPro QQQ	147.45	143.24 to 148.13
Prospect Capital Corporation	7.84	7.83 to 7.94
Protagonist Therapeutics, Inc.	46.13	45.69 to 46.54
Provention Bio, Inc.	6.45	6.17 to 6.49
Provident Bancorp, Inc.	15.53	15.25 to 15.56
Provident Financial Holdings, Inc.	16.83	16.78 to 16.93
Prudential Bancorp, Inc.	14.60	14.44 to 14.63
PTC Inc.	125.50	122.98 to 125.64
PTC Therapeutics, Inc.	40.59	39.48 to 40.98
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD.	2.54	2.54 to 2.65
Pulmatrix, Inc.	0.77	0.75 to 0.78
Pulse Biosciences, Inc	21.01	19.89 to 21.12
Puma Biotechnology Inc	6.95	6.66 to 7.00
Pure Cycle Corporation	13.09	13.04 to 13.40
Purple Innovation, Inc.	22.63	21.93 to 22.68
QCR Holdings, Inc.	50.41	49.97 to 50.64
Qiagen N.V.	54.15	53.11 to 54.20
QIWI plc	8.39	8.36 to 8.56
Qorvo, Inc.	180.31	177.57 to 181.33
QUALCOMM Incorporated	138.40	137.32 to 138.96
Quanterix Corporation	47.71	46.73 to 48.23
Quest Resource Holding Corporation	5.76	5.72 to 6.00
QuickLogic Corporation	5.98	5.97 to 6.06
QuinStreet, Inc.	17.92	17.37 to 18.70
Qumu Corporation	2.56	2.51 to 2.61
Quotient Limited	2.84	2.63 to 2.87
Qurate Retail, Inc.	10.40	10.38 to 10.61
Qurate Retail, Inc.	10.65	10.65 to 10.79
Qutoutiao Inc.	1.10	1.08 to 1.15
R.R. Donnelley & Sons Company	4.31	4.25 to 4.38
RADA Electronic Industries Ltd.	10.15	10.06 to 10.26
Radius Health, Inc.	12.18	11.95 to 12.26
RadNet, Inc.	27.73	27.62 to 28.51
Rambus, Inc.	23.56	23.12 to 23.66
Raven Industries, Inc.	57.43	57.43 to 57.69
RBB Bancorp	24.49	24.30 to 25.33
RBC Bearings Incorporated	212.24	211.99 to 219.04
Reading International Inc	4.74	4.62 to 4.77
Reality Shares Nasdaq NextGen Economy ETF	46.99	46.72 to 47.33
RealNetworks, Inc.	1.66	1.64 to 1.71
Reata Pharmaceuticals, Inc.	107.57	104.00 to 107.81
Recon Technology, Ltd.	3.04	2.98 to 3.09
Recro Pharma, Inc.	2.14	2.09 to 2.20
Red Robin Gourmet Burgers, Inc.	22.37	22.23 to 22.85
Redfin Corporation	48.46	47.23 to 48.83
Redhill Biopharma Ltd.	4.82	4.65 to 4.93
Regeneron Pharmaceuticals, Inc.	653.18	643.38 to 656.67
Regulus Therapeutics Inc.	0.72	0.70 to 0.75
Reliant Bancorp, Inc.	27.77	27.72 to 28.29
Remark Holdings, Inc.	1.24	1.18 to 1.25
Renasant Corporation	32.88	32.78 to 33.52
Rent-A-Center Inc.	61.56	60.64 to 61.75
Republic Bancorp, Inc.	49.17	48.76 to 49.75
Republic First Bancorp, Inc.	3.09	3.08 to 3.10
Resonant Inc.	2.60	2.50 to 2.63
Retail Opportunity Investments Corp.	17.61	17.58 to 17.77
ReTo Eco-Solutions, Inc.	0.81	0.80 to 0.84
Revance Therapeutics, Inc.	26.49	25.75 to 26.58
ReWalk Robotics Ltd	1.25	1.21 to 1.27
RF Industries, Ltd.	7.90	7.71 to 8.03
RGC Resources Inc.	22.51	22.46 to 22.75
Rhinebeck Bancorp, Inc.	10.68	10.61 to 10.68
Rhythm Pharmaceuticals, Inc.	12.80	12.22 to 12.80
Ribbon Communications Inc.	6.21	6.13 to 6.32
RiceBran Technologies	0.64	0.59 to 0.64
Rigel Pharmaceuticals, Inc.	3.83	3.74 to 3.84
Rimini Street, Inc.	9.57	9.52 to 9.72
Riot Blockchain, Inc	29.37	29.08 to 30.36
RISE Education Cayman Ltd	0.79	0.78 to 0.84
Rocket Pharmaceuticals, Inc.	33.67	33.05 to 34.15
Rockwell Medical, Inc.	0.61	0.60 to 0.63
Rocky Mountain Chocolate Factory, Inc.	8.05	7.80 to 8.10
Roku, Inc.	323.09	313.71 to 323.28
Ross Stores, Inc.	113.65	112.95 to 114.24
Royal Gold, Inc.	105.40	104.43 to 108.43
Rubius Therapeutics, Inc.	20.30	19.87 to 20.34
RumbleOn, Inc.	33.63	33.25 to 34.87
Rush Enterprises, Inc.	42.60	41.82 to 42.80
S&T Bancorp, Inc.	27.57	27.32 to 28.06
Sabra Health Care REIT, Inc.	15.87	15.61 to 16.00
Safe-T Group Ltd.	1.15	1.15 to 1.17
Safety Insurance Group, Inc.	76.94	76.55 to 78.36
Sage Therapeutics, Inc.	45.30	44.46 to 45.68
Salem Media Group, Inc.	2.86	2.80 to 2.90
Salisbury Bancorp, Inc.	51.00	50.56 to 52.41
Sanderson Farms, Inc.	190.41	189.93 to 191.84
Sandy Spring Bancorp, Inc.	42.60	42.18 to 43.02
Sangamo Therapeutics, Inc.	9.23	8.90 to 9.26
Sanofi	48.19	48.05 to 48.48
Sapiens International Corporation N.V.	28.19	27.85 to 28.83
Savara, Inc.	1.28	1.27 to 1.31
SB Financial Group, Inc.	17.96	17.82 to 18.13
SBA Communications Corporation	355.43	352.50 to 356.98
ScanSource, Inc.	34.34	33.27 to 34.48
Schmitt Industries, Inc.	4.35	4.08 to 4.35
Schnitzer Steel Industries, Inc.	42.31	41.84 to 43.36
scPharmaceuticals Inc.	5.95	5.87 to 6.29
SCWorx Corp.	2.24	2.21 to 2.30
SCYNEXIS, Inc.	5.91	5.82 to 5.95
Seacoast Banking Corporation of Florida	30.34	30.15 to 30.64
Seagate Technology PLC	84.82	84.13 to 86.01
SeaSpine Holdings Corporation	16.00	15.64 to 16.36
Second Sight Medical Products, Inc.	3.52	3.39 to 3.54
Second Sight Medical Products, Inc.	0.83	0.79 to 0.95
Secoo Holding Limited	1.63	1.58 to 1.66
Security National Financial Corporation	8.06	8.01 to 8.34
Seelos Therapeutics, Inc.	1.97	1.93 to 1.99
SEI Investments Company	59.47	59.08 to 60.09
Select Bancorp, Inc.	15.76	15.65 to 15.88
Selecta Biosciences, Inc.	4.17	4.11 to 4.27
Selective Insurance Group, Inc.	77.73	77.11 to 79.08
SemiLEDS Corporation	8.50	8.34 to 8.70
Seneca Foods Corp.	46.71	45.71 to 47.59
SenesTech, Inc.	1.58	1.56 to 1.62
Senmiao Technology Limited	0.57	0.57 to 0.60
Sensus Healthcare, Inc.	3.57	3.53 to 3.64
Sequential Brands Group, Inc.	6.24	6.10 to 7.35
ServiceSource International, Inc.	1.37	1.35 to 1.39
Sesen Bio, Inc.	0.93	0.91 to 0.94
Severn Bancorp Inc	12.27	12.27 to 12.38
SG Blocks, Inc.	3.70	3.51 to 3.84
SGOCO Group, Ltd	5.97	5.75 to 6.26
Sharps Compliance Corp.	8.70	8.60 to 8.83
Shenandoah Telecommunications Co	29.55	28.97 to 29.68
ShiftPixy, Inc.	1.26	1.22 to 1.29
Shoe Carnival, Inc.	34.82	34.70 to 35.55
Shore Bancshares Inc	17.44	17.28 to 17.48
ShotSpotter, Inc.	34.40	33.78 to 35.40
Siebert Financial Corp.	3.50	3.46 to 3.56
Sientra, Inc.	6.01	5.92 to 6.11
Sierra Bancorp	23.15	23.01 to 23.44
Sierra Wireless, Inc.	15.34	14.86 to 15.47
Sify Technologies Limited	3.31	3.24 to 3.40
Sigma Labs, Inc.	3.37	3.36 to 3.48
Sigma Labs, Inc.	0.15	0.15 to 0.16
Silgan Holdings Inc.	40.76	40.58 to 41.72
Silicom Ltd	42.80	42.80 to 43.29
Silicon Laboratories, Inc.	146.67	142.84 to 147.55
SilverSun Technologies, Inc.	6.38	6.13 to 6.44
Simulations Plus, Inc.	44.11	43.53 to 44.49
Sino-Global Shipping America, Ltd.	2.55	2.52 to 2.66
SiNtx Technologies, Inc.	1.33	1.32 to 1.35
Sirius XM Holdings Inc.	6.07	6.01 to 6.12
Skyworks Solutions, Inc.	178.74	174.36 to 178.91
SLM Corporation	17.87	17.87 to 18.12
SLM Corporation	61.55	61.39 to 61.55
Smart Sand, Inc.	2.27	2.24 to 2.33
SmartFinancial, Inc.	25.02	24.89 to 25.42
Smith Micro Software, Inc.	4.73	4.58 to 4.78
Socket Mobile, Inc.	6.94	6.85 to 7.08
Sohu.com Limited	21.24	21.15 to 22.24
SolarEdge Technologies, Inc.	270.40	270.10 to 276.73
Sol-Gel Technologies Ltd.	9.84	9.70 to 9.85
Solid Biosciences Inc.	2.67	2.62 to 2.68
Soligenix, Inc.	1.06	1.01 to 1.08
Soliton, Inc.	21.21	21.14 to 21.36
Sonoma Pharmaceuticals, Inc.	5.31	5.18 to 5.35
Sonos, Inc.	36.58	36.42 to 36.88
Sorrento Therapeutics, Inc.	8.08	7.93 to 8.08
Sotherly Hotels Inc.	16.25	16.12 to 16.31
Sotherly Hotels Inc.	16.00	15.67 to 16.08
South State Corporation	64.90	64.83 to 66.44
Southern First Bancshares, Inc.	50.41	49.87 to 50.63
Southern Missouri Bancorp, Inc.	43.78	43.58 to 44.34
Southside Bancshares, Inc.	36.38	36.32 to 37.13
SPAR Group, Inc.	1.50	1.39 to 1.50
SpartanNash Company	20.67	20.65 to 21.06
Sphere 3D Corp.	6.64	6.52 to 7.39
Spirit of Texas Bancshares, Inc.	23.18	23.11 to 23.36
Splunk Inc.	153.57	150.77 to 153.70
Spok Holdings, Inc.	10.09	9.87 to 10.11
Sportsman's Warehouse Holdings, Inc.	17.71	17.63 to 17.73
Sprott Focus Trust, Inc.	8.13	8.13 to 8.27
Sprouts Farmers Market, Inc.	22.81	22.38 to 22.94
SS&C Technologies Holdings, Inc.	71.07	70.69 to 71.36
SSR Mining Inc.	15.10	14.88 to 15.57
STAAR Surgical Company	144.16	137.53 to 144.33
Staffing 360 Solutions, Inc.	2.11	2.07 to 2.14
Starbucks Corporation	114.67	113.19 to 115.27
StealthGas, Inc.	2.69	2.68 to 2.72
Steel Dynamics, Inc.	63.71	63.15 to 65.11
Stericycle, Inc.	68.54	67.41 to 69.52
Sterling Construction Company Inc	22.57	22.46 to 23.03
Steven Madden, Ltd.	38.63	38.58 to 39.40
Stitch Fix, Inc.	34.21	33.38 to 35.19
StoneCo Ltd.	40.90	40.12 to 41.24
Strategic Education, Inc.	71.33	70.79 to 72.09
Strategy Shares Nasdaq 7HANDL Index ETF	25.71	25.57 to 25.74
Strattec Security Corporation	37.50	36.98 to 37.80
Strongbridge Biopharma plc	2.09	2.05 to 2.11
Summer Infant, Inc.	7.93	7.44 to 7.95
Summit Therapeutics plc	6.49	6.30 to 6.50
Summit Wireless Technologies, Inc.	3.00	2.97 to 3.08
SunOpta, Inc.	8.77	8.68 to 8.93
SunPower Corporation	21.76	21.26 to 22.55
Sunrun Inc.	43.76	42.05 to 44.05
Sunworks, Inc.	6.62	6.58 to 6.82
Super League Gaming, Inc.	3.65	3.55 to 3.76
SuperCom, Ltd.	1.04	1.03 to 1.06
Superior Group of Companies, Inc.	24.04	23.83 to 24.50
Supernus Pharmaceuticals, Inc.	27.19	26.60 to 27.36
support.com, Inc.	11.80	11.55 to 18.73
Surface Oncology, Inc.	6.01	5.86 to 6.14
Surgery Partners, Inc.	46.55	45.81 to 47.37
Surmodics, Inc.	58.17	56.97 to 59.24
Sutro Biopharma, Inc.	19.98	19.43 to 20.19
Synalloy Corporation	10.70	10.70 to 11.29
Synchronoss Technologies, Inc.	2.30	2.16 to 2.36
Syneos Health, Inc.	93.74	92.73 to 94.07
Sypris Solutions, Inc.	3.46	3.41 to 3.65
T. Rowe Price Group, Inc.	215.03	213.29 to 215.95
Tabula Rasa HealthCare, Inc.	28.83	28.47 to 29.39
Tactile Systems Technology, Inc.	42.10	41.15 to 43.80
Taitron Components Incorporated	4.02	4.02 to 4.22
Taiwan Liposome Company, Ltd.	7.04	6.95 to 7.25
Take-Two Interactive Software, Inc.	151.89	151.32 to 153.21
Tantech Holdings Ltd.	0.75	0.73 to 0.76
Taoping Inc.	2.85	2.81 to 2.92
Tarena International, Inc.	1.40	1.40 to 1.44
TAT Technologies Ltd.	5.62	5.53 to 5.73
Taylor Devices, Inc.	11.36	11.36 to 11.49
TCG BDC, Inc.	13.61	13.53 to 13.76
TCR2 Therapeutics Inc.	15.72	15.38 to 16.42
Tecnoglass Inc.	22.16	21.70 to 22.51
Teligent, Inc.	0.38	0.37 to 0.39
Tenax Therapeutics, Inc.	1.32	1.30 to 1.38
Territorial Bancorp Inc.	25.11	24.89 to 25.17
TESSCO Technologies Incorporated	5.42	5.40 to 5.64
Tetra Tech, Inc.	147.44	145.15 to 147.96
Texas Capital Bancshares, Inc.	56.52	56.46 to 58.41
Texas Roadhouse, Inc.	91.62	90.76 to 92.47
TFS Financial Corporation	18.57	18.54 to 18.85
The Alkaline Water Company Inc.	1.59	1.55 to 1.64
The Andersons, Inc.	29.11	28.13 to 29.64
The Bancorp, Inc.	23.15	22.98 to 23.57
The Cheesecake Factory Incorporated	45.04	44.64 to 45.72
The Community Financial Corporation	34.84	34.36 to 35.27
The Ensign Group, Inc.	78.91	77.04 to 79.39
The ExOne Company	23.40	22.77 to 23.55
The First Bancshares, Inc.	38.99	38.48 to 39.57
The First of Long Island Corporation	19.72	19.70 to 20.01
The Hackett Group, Inc.	19.23	19.08 to 19.37
The Herzfeld Caribbean Basin Fund, Inc.	5.79	5.74 to 5.82
The Intergroup Corporation	46.05	46.00 to 47.10
The Long-Term Care ETF	32.21	32.21 to 32.26
The Middleby Corporation	173.98	170.45 to 175.24
The ONE Group Hospitality, Inc.	10.41	10.25 to 10.73
The RMR Group Inc.	33.91	33.67 to 34.60
The Simply Good Foods Company	34.98	34.38 to 35.17
The Trade Desk, Inc.	73.20	70.10 to 73.40
The York Water Company	44.96	43.35 to 45.05
The9 Limited	11.88	11.80 to 12.30
TherapeuticsMD, Inc.	0.71	0.68 to 0.72
Theravance Biopharma, Inc.	6.86	6.53 to 6.90
Tilray, Inc.	12.01	11.90 to 12.24
Timberland Bancorp, Inc.	28.14	27.85 to 28.20
Tiptree Inc.	9.85	9.78 to 9.98
Titan Machinery Inc.	26.52	26.26 to 27.10
Titan Pharmaceuticals, Inc.	2.04	1.97 to 2.08
Tivity Health, Inc.	22.67	22.33 to 22.78
Tiziana Life Sciences plc	1.67	1.64 to 1.70
T-Mobile US, Inc.	128.91	125.96 to 129.63
Tonix Pharmaceuticals Holding Corp.	0.63	0.60 to 0.63
TORM plc	7.80	7.72 to 7.86
Towne Bank	28.93	28.85 to 29.61
TPI Composites, Inc.	35.10	35.02 to 36.14
TRACON Pharmaceuticals, Inc.	3.81	3.74 to 3.86
Transcat, Inc.	64.62	63.18 to 66.74
Translate Bio, Inc.	37.36	37.16 to 37.64
TravelCenters of America LLC	27.50	27.36 to 27.62
Travelzoo	11.31	11.13 to 11.50
Tremont Mortgage Trust	5.66	5.60 to 5.69
Trevena, Inc.	1.22	1.19 to 1.25
Trident Acquisitions Corp.	11.59	11.52 to 11.69
Trident Acquisitions Corp.	1.78	1.67 to 1.86
Trillium Therapeutics Inc.	17.30	17.28 to 17.40
TriMas Corporation	29.80	29.06 to 30.05
Trimble Inc.	91.95	91.00 to 92.07
Trinity Biotech plc	2.38	2.27 to 2.39
TriState Capital Holdings, Inc.	19.14	18.94 to 19.34
TriState Capital Holdings, Inc.	26.23	26.15 to 26.50
trivago N.V.	2.52	2.44 to 2.55
TrueCar, Inc.	4.12	4.08 to 4.18
Trupanion, Inc.	81.65	81.50 to 83.05
TrustCo Bank Corp NY	30.80	30.64 to 31.35
Trustmark Corporation	30.17	29.99 to 30.71
TTEC Holdings, Inc.	97.47	97.15 to 99.28
TTM Technologies, Inc.	13.43	13.42 to 13.56
Tucows Inc.	75.09	73.36 to 75.24
Tuniu Corporation	1.50	1.42 to 1.55
Twelve Seas Investment Company	9.85	9.85 to 9.85
Twin Disc, Incorporated	10.94	10.67 to 11.25
Twist Bioscience Corporation	113.87	107.93 to 114.07
Tyme Technologies, Inc.	1.04	1.01 to 1.05
U.S. Auto Parts Network, Inc.	17.02	16.89 to 17.34
U.S. Global Investors, Inc.	6.07	5.99 to 6.13
U.S. Well Services, Inc.	0.70	0.69 to 0.71
UFP Technologies, Inc.	63.74	63.59 to 65.32
Ultragenyx Pharmaceutical Inc.	96.23	94.52 to 97.16
Ultralife Corporation	7.46	7.20 to 7.54
UMB Financial Corporation	89.63	88.55 to 91.37
Union Bankshares, Inc.	31.65	30.77 to 33.00
United Bancorp, Inc.	15.01	15.00 to 15.31
United Bankshares, Inc.	32.81	32.74 to 33.64
United Community Banks, Inc.	28.76	28.64 to 29.25
United Continental Holdings, Inc.	44.47	43.85 to 45.41
United Fire Group, Inc	22.83	22.22 to 24.02
United Insurance Holdings Corp.	2.80	2.76 to 2.96
United Security Bancshares	8.04	8.00 to 8.05
United States Lime & Minerals, Inc.	133.20	132.44 to 135.00
United Therapeutics Corporation	205.14	202.51 to 207.14
United-Guardian, Inc.	14.20	14.20 to 14.40
Uniti Group Inc.	12.77	12.71 to 12.92
Unity Bancorp, Inc.	22.58	22.37 to 22.77
Unity Biotechnology, Inc.	2.97	2.85 to 3.01
Universal Display Corporation	199.62	194.15 to 201.69
Universal Electronics Inc.	50.81	50.41 to 51.55
Universal Forest Products, Inc.	70.09	69.72 to 70.43
Universal Logistics Holdings, Inc.	20.26	20.15 to 21.03
Universal Stainless & Alloy Products, Inc.	10.40	10.26 to 10.74
Univest Financial Corporation	26.28	26.23 to 27.09
Upland Software, Inc.	36.94	36.10 to 37.07
Urban One, Inc.	7.64	7.47 to 7.79
Urban One, Inc.	5.93	5.89 to 6.50
UroGen Pharma Ltd.	16.04	15.11 to 16.11
US Ecology, Inc.	34.36	33.96 to 35.53
USA Truck, Inc.	14.21	14.00 to 14.49
Uxin Limited	2.91	2.89 to 3.02
Vaccinex, Inc.	2.25	2.19 to 2.25
Valley National Bancorp	11.88	11.87 to 12.18
Valley National Bancorp	25.62	25.61 to 25.79
Valley National Bancorp	29.40	29.35 to 29.45
Value Line, Inc.	32.18	31.49 to 33.00
Vanda Pharmaceuticals Inc.	16.25	16.06 to 16.56
VanEck Vectors Biotech ETF	216.75	214.03 to 216.75
VanEck Vectors Pharmaceutical ETF	73.71	73.17 to 73.97
Vanguard Emerging Markets Government Bond ETF	80.11	80.08 to 80.23
Vanguard Global ex-U.S. Real Estate ETF	58.58	58.26 to 58.62
Vanguard Intermediate-Term Corporate Bond ETF	95.48	95.33 to 95.52
Vanguard Intermediate-Term Treasury ETF	68.08	68.03 to 68.14
Vanguard International Dividend Appreciation ETF	91.58	91.13 to 91.62
Vanguard International High Dividend Yield ETF	68.27	67.96 to 68.33
Vanguard Mortgage-Backed Securities ETF	53.43	53.42 to 53.47
Vanguard Russell 1000 ETF	208.27	207.09 to 208.74
Vanguard Russell 1000 Growth ETF	74.47	73.84 to 74.58
Vanguard Russell 1000 Value ETF	70.40	70.08 to 70.78
Vanguard Russell 2000 ETF	89.71	88.97 to 90.18
Vanguard Russell 2000 Growth ETF	219.94	218.05 to 220.41
Vanguard Russell 2000 Value ETF	140.62	139.73 to 141.34
Vanguard Russell 3000 ETF	206.08	205.13 to 206.52
Vanguard Total International Bond ETF	57.40	57.37 to 57.47
Vanguard Total International Stock ETF	66.05	65.73 to 66.10
Vanguard Total World Bond ETF	80.60	80.55 to 80.66
Varonis Systems, Inc.	69.23	67.62 to 69.39
Vascular Biogenics Ltd.	2.39	2.30 to 2.42
Vaxart, Inc.	8.22	8.02 to 8.27
VBI Vaccines, Inc.	3.21	3.09 to 3.22
Veeco Instruments Inc.	22.20	21.68 to 22.26
Vera Bradley, Inc.	10.14	10.07 to 10.28
Veracyte, Inc.	46.81	45.01 to 46.93
Vericel Corporation	49.55	49.12 to 50.67
Verisk Analytics, Inc.	202.45	201.57 to 204.87
Veritex Holdings, Inc.	35.19	35.07 to 36.12
Verona Pharma plc	5.52	5.40 to 5.53
Verra Mobility Corporation	14.65	14.57 to 14.93
Verrica Pharmaceuticals Inc.	11.88	11.71 to 12.36
Vertex Energy, Inc	6.20	6.17 to 6.65
Vertex Pharmaceuticals Incorporated	187.10	185.44 to 189.54
Veru Inc.	8.78	8.67 to 8.88
Viacom Inc.	10.16	10.00 to 10.20
Viavi Solutions Inc.	16.16	16.09 to 16.34
VictoryShares Developed Enhanced Volatility Wtd ETF	35.06	34.99 to 35.11
VictoryShares Dividend Accelerator ETF	44.67	44.67 to 44.84
VictoryShares International High Div Volatility Wtd ETF	32.50	32.49 to 32.51
VictoryShares International Volatility Wtd ETF	46.19	46.11 to 46.19
VictoryShares US 500 Enhanced Volatility Wtd ETF	73.50	73.19 to 73.66
VictoryShares US 500 Volatility Wtd ETF	73.45	73.27 to 73.53
VictoryShares US Discovery Enhanced Volatility Wtd ETF	59.45	59.22 to 59.88
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	65.59	65.51 to 66.16
VictoryShares US Large Cap High Div Volatility Wtd ETF	57.62	57.62 to 58.05
VictoryShares US Multi-Factor Minimum Volatility ETF	39.15	39.08 to 39.18
VictoryShares US Small Cap High Div Volatility Wtd ETF	57.28	57.16 to 57.79
VictoryShares US Small Cap Volatility Wtd ETF	63.92	63.84 to 63.92
Viking Therapeutics, Inc.	6.57	6.36 to 6.61
Village Farms International, Inc.	8.81	8.68 to 8.90
Village Super Market, Inc.	21.70	21.64 to 21.98
Viomi Technology Co., Ltd	4.71	4.67 to 4.81
Virco Manufacturing Corporation	3.51	3.40 to 3.67
VistaGen Therapeutics, Inc.	2.92	2.87 to 3.00
Visteon Corporation	96.71	95.71 to 98.08
Viveve Medical, Inc.	2.34	2.33 to 2.48
Vodafone Group Plc	16.23	16.05 to 16.30
Voyager Therapeutics, Inc.	3.03	2.95 to 3.13
VSE Corporation	46.27	45.52 to 48.86
vTv Therapeutics Inc.	1.73	1.72 to 1.76
Vuzix Corporation	11.83	11.32 to 11.99
Waitr Holdings Inc.	0.98	0.95 to 1.01
Walgreens Boots Alliance, Inc.	49.94	49.32 to 50.35
Washington Federal, Inc.	32.67	32.55 to 33.45
Washington Trust Bancorp, Inc.	49.72	49.65 to 50.72
Waterstone Financial, Inc.	19.89	19.88 to 20.14
WAVE Life Sciences Ltd.	5.50	5.12 to 5.52
Wayside Technology Group, Inc.	26.12	26.12 to 26.12
WD-40 Company	228.29	223.98 to 231.10
Weibo Corporation	51.52	51.48 to 52.55
Wendy's Company (The)	22.52	22.31 to 22.55
Werner Enterprises, Inc.	46.43	46.23 to 47.13
WesBanco, Inc.	31.25	31.11 to 31.89
West Bancorporation	29.49	29.23 to 29.71
Westamerica Bancorporation	54.63	54.35 to 55.29
Western Digital Corporation	58.28	57.78 to 58.80
Western New England Bancorp, Inc.	8.07	8.00 to 8.12
Westport Fuel Systems Inc	3.37	3.34 to 3.43
Weyco Group, Inc.	22.80	22.05 to 23.82
Wheeler Real Estate Investment Trust, Inc.	3.12	3.12 to 3.19
Wilhelmina International, Inc.	5.76	5.57 to 5.80
Willamette Valley Vineyards, Inc.	12.56	12.55 to 12.64
Willdan Group, Inc.	32.84	32.82 to 34.23
Willis Lease Finance Corporation	37.35	36.81 to 37.89
Winmark Corporation	204.31	201.25 to 204.31
WisdomTree China ex-State-Owned Enterprises Fund	53.50	53.09 to 53.62
WisdomTree Emerging Markets Corporate Bond Fund	76.19	76.11 to 76.36
WisdomTree Emerging Markets Quality Dividend Growth Fund	29.15	29.01 to 29.15
WisdomTree Investments, Inc.	5.78	5.76 to 5.94
WisdomTree U.S. Quality Dividend Growth Fund	61.12	60.80 to 61.42
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	44.26	44.12 to 44.61
Wix.com Ltd.	209.40	206.24 to 212.73
Woodward, Inc.	117.93	117.74 to 122.68
Workday, Inc.	271.07	267.73 to 271.49
Workhorse Group, Inc.	8.27	8.03 to 8.37
World Acceptance Corporation	193.79	193.79 to 197.41
WSFS Financial Corporation	43.75	43.64 to 44.71
Wynn Resorts, Limited	84.37	82.81 to 85.42
XBiotech Inc.	15.66	15.38 to 15.78
Xcel Brands, Inc	1.72	1.63 to 1.75
Xcel Energy Inc.	65.00	64.91 to 65.94
Xencor, Inc.	33.42	32.51 to 33.56
Xenetic Biosciences, Inc.	2.34	2.31 to 2.39
Xenon Pharmaceuticals Inc.	17.00	16.35 to 17.52
Xeris Pharmaceuticals, Inc.	2.53	2.44 to 2.54
XOMA Corporation	24.30	23.71 to 24.98
Xperi Corporation	20.12	19.69 to 20.39
XpresSpa Group, Inc.	1.71	1.64 to 1.72
XTL Biopharmaceuticals Ltd.	4.11	4.01 to 4.42
Xunlei Limited	3.22	3.06 to 3.22
Yield10 Bioscience, Inc.	6.18	6.10 to 6.31
YY Inc.	54.31	51.13 to 55.23
Zai Lab Limited	126.39	122.97 to 128.10
Zealand Pharma A/S	31.95	31.45 to 31.95
Zillow Group, Inc.	92.88	89.63 to 92.97
Zillow Group, Inc.	93.60	90.70 to 93.75
ZIOPHARM Oncology Inc	1.69	1.58 to 1.70
Zix Corporation	7.34	7.31 to 7.45
ZK International Group Co., Ltd	3.29	3.18 to 3.39
Zogenix, Inc.	14.70	14.35 to 14.77
Zscaler, Inc.	274.39	266.71 to 274.64
Zynerba Pharmaceuticals, Inc.	4.32	4.26 to 4.35
Zynex, Inc.	12.27	11.97 to 12.44
Zynga Inc.	7.99	7.83 to 8.10
3D Systems Corporation	30.63	29.39 to 31.55
3M Company	182.66	181.82 to 184.60
A.O Smith Corporation	66.66	66.57 to 68.45
AAR Corp.	32.05	32.01 to 33.19
Aaron's, Inc.	26.40	26.00 to 26.61
ABB Ltd	36.61	36.47 to 36.75
Abbott Laboratories	127.44	126.30 to 127.97
AbbVie Inc.	108.08	106.53 to 108.75
Aberdeen Global Dynamic Dividend Fund	12.17	12.12 to 12.22
Aberdeen Total Dynamic Dividend Fund	10.13	10.12 to 10.19
ABM Industries Incorporated	45.91	45.66 to 46.92
Acadia Realty Trust	20.82	20.67 to 21.08
Acco Brands Corporation	8.91	8.89 to 9.07
Acuity Brands, Inc.	172.55	170.29 to 174.11
Adams Diversified Equity Fund, Inc.	20.50	20.36 to 20.54
ADT Inc.	7.93	7.86 to 8.07
Advanced Drainage Systems, Inc.	106.10	103.53 to 106.58
AdvanSix Inc.	36.84	36.26 to 36.97
Advent Claymore Convertible Securities and Income Fund	19.08	19.02 to 19.10
AECOM	65.92	65.70 to 66.74
Aegon NV	25.01	24.98 to 25.03
Aerojet Rocketdyne Holdings, Inc.	41.22	40.95 to 41.37
Affiliated Managers Group, Inc.	159.72	158.99 to 162.51
Aflac Incorporated	54.56	54.29 to 54.95
AG Mortgage Investment Trust, Inc.	10.38	10.36 to 10.60
AGCO Corporation	129.31	129.20 to 131.45
Agilent Technologies, Inc.	173.28	171.10 to 173.93
Agnico Eagle Mines Limited	53.83	53.42 to 54.89
Agree Realty Corporation	71.61	70.94 to 71.80
Air Lease Corporation	38.70	38.69 to 39.38
Air Products and Chemicals, Inc.	266.42	265.89 to 269.00
Alamo Group, Inc.	144.68	143.35 to 145.72
Alamos Gold Inc.	7.46	7.36 to 7.60
Albany International Corporation	76.55	76.44 to 79.10
Albemarle Corporation	231.25	225.35 to 232.56
Alexander & Baldwin, Inc.	22.33	22.33 to 22.78
Alexander's, Inc.	256.20	253.01 to 257.68
Alexandria Real Estate Equities, Inc.	198.13	197.52 to 199.95
Algonquin Power & Utilities Corp.	15.49	15.42 to 15.60
Alibaba Group Holding Limited	156.26	153.67 to 157.64
Alleghany Corporation	621.50	621.50 to 629.93
Allegheny Technologies Incorporated	17.21	17.13 to 17.93
Allegion plc	141.20	140.85 to 142.30
Allete, Inc.	61.53	61.07 to 62.62
Alliance World Dollar Government Fund II	12.33	12.31 to 12.34
AllianzGI Convertible & Income Fund	6.17	6.15 to 6.19
AllianzGI Convertible & Income Fund II	5.35	5.34 to 5.40
AllianzGI Diversified Income & Convertible Fund	35.93	35.61 to 36.10
AllianzGI Equity & Convertible Income Fund	30.41	30.31 to 30.48
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	15.43	15.34 to 15.45
Allison Transmission Holdings, Inc.	36.25	36.09 to 37.01
Allstate Corporation (The)	131.48	130.77 to 132.31
Alteryx, Inc.	70.92	69.42 to 70.97
Altice USA, Inc.	25.94	25.46 to 26.11
Altria Group	48.79	48.65 to 49.48
Ambev S.A.	3.03	2.95 to 3.08
AMC Entertainment Holdings, Inc.	46.04	45.95 to 48.69
Ameren Corporation	85.05	84.90 to 86.19
Ameresco, Inc.	65.60	65.59 to 70.60
America Movil, S.A.B. de C.V.	18.76	18.63 to 18.89
American Assets Trust, Inc.	38.89	38.88 to 39.93
American Axle & Manufacturing Holdings, Inc.	8.36	8.07 to 8.49
American Campus Communities Inc	49.56	49.19 to 50.08
American Eagle Outfitters, Inc.	26.79	26.38 to 27.03
American Electric Power Company, Inc.	85.98	85.80 to 87.61
American Equity Investment Life Holding Company	28.84	28.63 to 29.46
American Financial Group, Inc.	133.06	131.13 to 133.44
American Financial Group, Inc.	27.41	27.35 to 27.41
American Homes 4 Rent	40.31	40.09 to 40.62
American International Group, Inc.	54.35	54.05 to 55.06
American Realty Investors, Inc.	10.53	10.40 to 10.58
American States Water Company	87.08	86.53 to 88.65
American Tower Corporation (REIT)	297.14	292.84 to 298.00
American Vanguard Corporation	14.77	14.36 to 14.84
American Water Works	181.70	181.13 to 184.95
Americold Realty Trust	35.16	35.01 to 35.52
AMN Healthcare Services Inc	111.98	110.61 to 113.43
Amneal Pharmaceuticals, Inc.	4.96	4.69 to 4.97
AMREP Corporation	14.85	14.12 to 16.86
AMTEK, Inc.	132.38	130.33 to 132.71
Anaplan, Inc.	65.33	64.51 to 65.59
AngloGold Ashanti Limited	14.92	14.61 to 15.01
Anheuser-Busch Inbev SA	57.39	56.91 to 57.63
Apartment Investment and Management Company	6.90	6.78 to 6.99
Apollo Commercial Real Estate Finance	15.13	15.11 to 15.26
Apollo Senior Floating Rate Fund Inc.	15.83	15.83 to 15.87
Apollo Tactical Income Fund Inc.	15.85	15.83 to 15.88
Applied Industrial Technologies, Inc.	85.00	84.94 to 87.26
AptarGroup, Inc.	122.30	122.04 to 125.32
Aptiv PLC	149.18	147.49 to 153.30
Aramark	32.72	32.02 to 32.96
Arbor Realty Trust	18.14	18.05 to 18.33
ArcelorMittal	33.36	33.28 to 33.90
Arch Coal, Inc.	80.02	79.08 to 83.18
Arconic Inc.	32.97	32.87 to 34.88
Arcos Dorados Holdings Inc.	5.47	5.41 to 5.55
Arcus Biosciences, Inc.	33.03	32.31 to 33.82
Ardagh Group S.A.	24.84	24.63 to 25.07
Ardmore Shipping Corporation	3.38	3.37 to 3.49
Ares Commercial Real Estate Corporation	15.55	15.54 to 15.79
Argan, Inc.	43.59	43.01 to 43.91
Argo Group International Holdings, Ltd.	51.32	51.15 to 52.16
Arlington Asset Investment Corp	49.84	49.73 to 51.15
Arlington Asset Investment Corp	25.24	25.20 to 25.24
Armada Hoffler Properties, Inc.	13.24	13.13 to 13.31
ARMOUR Residential REIT, Inc.	10.74	10.69 to 10.77
Armstrong Flooring, Inc.	3.06	3.03 to 3.08
Armstrong World Industries Inc	99.96	99.51 to 100.97
Arrow Electronics, Inc.	115.31	113.81 to 116.12
ASA Gold and Precious Metals Limited	19.95	19.78 to 20.25
ASE Technology Holding Co., Ltd.	8.89	8.78 to 8.91
ASGN Incorporated	110.73	109.36 to 112.32
Ashford Hospitality Trust Inc	13.99	13.70 to 14.91
Associated Capital Group, Inc.	35.84	35.84 to 36.85
Assurant, Inc.	162.92	161.49 to 164.22
Assured Guaranty Ltd.	46.89	46.77 to 47.45
Astrazeneca PLC	56.60	56.01 to 56.73
AT&T Inc.	26.26	26.19 to 26.28
AT&T Inc.	27.23	27.05 to 27.24
Atmos Energy Corporation	89.76	89.04 to 90.36
Aurora Cannabis Inc.	6.62	6.56 to 6.74
Autohome Inc.	42.19	41.83 to 43.06
Autoliv, Inc.	84.33	84.30 to 86.37
AvalonBay Communities, Inc.	223.68	222.20 to 225.47
Avangrid, Inc.	51.10	50.93 to 51.67
Avaya Holdings Corp.	18.76	18.63 to 19.64
Avery Dennison Corporation	221.43	221.02 to 223.06
Avista Corporation	39.89	39.56 to 40.63
AXA Equitable Holdings, Inc.	29.48	29.28 to 29.79
Axalta Coating Systems Ltd.	28.86	28.54 to 29.12
Axis Capital Holdings Limited	46.54	46.44 to 47.37
Axos Financial, Inc.	45.22	45.16 to 46.14
Azul S.A.	19.97	19.72 to 20.24
Azure Power Global Limited	21.65	21.16 to 21.83
AZZ Inc.	52.02	51.36 to 52.39
B&G Foods, Inc.	29.45	29.03 to 29.70
Babcock	6.15	5.99 to 6.32
Babson Global Short Duration High Yield Fund	17.16	17.14 to 17.26
Badger Meter, Inc.	103.24	101.74 to 104.05
Bain Capital Specialty Finance, Inc.	15.09	14.98 to 15.20
BalckRock Taxable Municipal Bond Trust	26.39	26.31 to 26.98
Ball Corporation	92.75	92.39 to 93.22
Banco Bradesco Sa	3.94	3.89 to 3.98
Banco Bradesco Sa	3.45	3.41 to 3.49
Banco Latinoamericano de Comercio Exterior, S.A.	16.62	16.50 to 16.77
Banco Santander Brasil SA	6.96	6.85 to 6.98
Banco Santander Mexico, S.A., Institucion de Ban	5.76	5.75 to 5.78
BanColombia S.A.	32.60	32.30 to 32.95
BancorpSouth Bank	28.68	28.63 to 29.11
Bank of America Corporation	40.45	40.19 to 40.81
Bank of Hawaii Corporation	77.30	76.98 to 78.63
Bank of N.T. Butterfield & Son Limited (The)	32.10	31.99 to 32.57
Bank Of New York Mellon Corporation (The)	51.37	50.98 to 52.56
BankUnited, Inc.	40.00	40.00 to 41.19
Barings BDC, Inc.	10.82	10.78 to 10.91
Barnes Group, Inc.	43.64	43.64 to 45.54
Bausch Health Companies Inc.	27.55	27.28 to 28.12
BCE, Inc.	51.24	50.80 to 51.38
Beazer Homes USA, Inc.	18.12	17.87 to 18.33
Benchmark Electronics, Inc.	27.23	27.12 to 27.58
Berkshire Hathaway Inc.	419120.00	416214.70 to 420800.00
Berkshire Hathaway Inc.	277.51	276.21 to 279.21
Berkshire Hills Bancorp, Inc.	24.01	23.91 to 24.65
Berry Global Group, Inc.	62.75	62.23 to 63.88
Best Buy Co., Inc.	109.56	108.69 to 110.17
BEST Inc.	1.30	1.23 to 1.34
BHP Group Limited	58.11	57.30 to 58.84
BHP Group Plc	54.86	54.18 to 55.53
Biglari Holdings Inc.	159.12	158.01 to 164.00
Bio-Rad Laboratories, Inc.	785.22	776.18 to 789.99
Black Hills Corporation	66.61	66.41 to 67.74
Black Knight, Inc.	73.79	73.67 to 74.74
BlackBerry Limited	10.16	9.95 to 10.17
BlackRock 2022 Global Income Opportunity Trust	5.17	5.15 to 5.20
Blackrock Capital and Income Strategies Fund Inc	21.26	21.17 to 21.31
Blackrock Corporate High Yield Fund, Inc.	12.41	12.38 to 12.53
Blackrock Enhanced Equity Dividend Trust	10.01	10.01 to 10.09
Blackrock Floating Rate Income Strategies Fund Inc	13.30	13.28 to 13.34
Blackrock Global	13.09	13.09 to 13.23
Blackrock Global	12.24	12.21 to 12.26
Blackrock Health Sciences Trust	48.31	48.30 to 49.01
BLACKROCK INTERNATIONAL, LTD.	6.34	6.32 to 6.37
BlackRock Investment Quality Municipal Trust Inc. (The)	18.32	18.20 to 18.36
BlackRock Multi-Sector Income Trust	18.73	18.73 to 19.01
BlackRock Municipal Income Trust	15.50	15.47 to 15.68
BlackRock Municipal Income Trust II	15.71	15.68 to 15.80
BlackRock Municipal Target Term Trust Inc. (The)	26.14	26.13 to 26.19
Blackrock MuniVest Fund II, Inc.	16.06	16.02 to 16.30
Blackrock MuniYield Michigan Quality Fund, Inc.	15.61	15.58 to 15.64
Blackrock MuniYield Pennsylvania Quality Fund	15.82	15.81 to 15.89
BlackRock Resources	9.28	9.27 to 9.42
BlackRock Science and Technology Trust	54.24	53.89 to 54.24
BlackRock Utility, Infrastructure & Power Opportun	26.90	26.81 to 27.03
BlackRock Virginia Municipal Bond Trust	18.37	17.76 to 18.43
BlackRock, Inc.	890.44	884.11 to 909.42
Blackstone / GSO Strategic Credit Fund	13.95	13.94 to 13.99
Bloom Energy Corporation	18.99	18.62 to 19.25
BlueLinx Holdings Inc.	50.32	50.12 to 51.67
Boeing Company (The)	213.36	213.31 to 216.31
Boise Cascade, L.L.C.	54.10	53.88 to 54.65
Booz Allen Hamilton Holding Corporation	80.12	80.01 to 81.52
Boston Beer Company, Inc. (The)	527.15	514.83 to 535.01
Boston Properties, Inc.	111.17	110.86 to 112.22
Boston Scientific Corporation	44.90	44.64 to 45.12
Box, Inc.	23.04	22.68 to 23.19
Brady Corporation	49.74	49.36 to 50.21
Brandywine Realty Trust	13.36	13.33 to 13.60
BrandywineGLOBAL Global Income Opportunities Fund	12.64	12.63 to 12.69
BRF S.A.	4.49	4.48 to 4.54
Bright Horizons Family Solutions Inc.	142.48	138.81 to 142.97
Bright Scholar Education Holdings Limited	2.98	2.69 to 2.99
BrightSphere Investment Group plc	26.66	26.56 to 26.95
Brinker International, Inc.	49.79	49.13 to 50.29
Brink's Company (The)	72.66	71.95 to 73.38
Bristol-Myers Squibb Company	61.23	60.66 to 62.05
British American Tobacco p.l.c.	37.02	36.83 to 37.30
Broadridge Financial Solutions, Inc.	168.66	168.60 to 170.32
Brookdale Senior Living Inc.	6.56	6.49 to 6.61
Brookfield Asset Management Inc	55.17	54.74 to 55.81
Brookfield Business Partners L.P.	42.35	42.14 to 42.56
Brookfield Infrastructure Partners LP	55.85	55.67 to 56.52
Brookfield Real Assets Income Fund Inc.	22.05	21.95 to 22.16
Brookfield Renewable Partners L.P.	38.67	38.20 to 38.78
Brown & Brown, Inc.	57.46	56.64 to 57.57
Brown Forman Corporation	70.80	69.78 to 70.93
BRT Apartments Corp.	19.89	19.10 to 19.91
Buenaventura Mining Company Inc.	6.92	6.60 to 7.02
Burlington Stores, Inc.	292.41	287.28 to 293.50
BWX Technologies, Inc.	55.36	54.71 to 56.77
Byline Bancorp, Inc.	23.30	22.86 to 23.42
Cable One, Inc.	1963.85	1957.50 to 1983.01
Cabot Corporation	50.44	49.50 to 50.98
CACI International, Inc.	251.41	251.06 to 253.60
Cactus, Inc.	35.61	35.20 to 36.83
Cadence Bancorporation	21.12	21.09 to 21.40
CAE Inc	29.30	29.27 to 30.51
CAI International, Inc.	55.86	55.85 to 55.93
Caleres, Inc.	22.25	22.09 to 22.66
California Water Service Group Holding	59.27	58.99 to 60.49
Camden Property Trust	150.55	149.42 to 151.55
Camping World Holdings, Inc.	39.21	39.06 to 40.15
Canada Goose Holdings Inc.	36.96	36.57 to 37.91
Canadian National Railway Company	115.80	115.57 to 117.50
Canadian Pacific Railway Limited	68.19	68.09 to 69.64
Cango Inc.	4.19	4.09 to 4.29
Cannae Holdings, Inc.	31.68	31.25 to 31.79
Canopy Growth Corporation	14.83	14.65 to 15.05
Capital Senior Living Corporation	29.15	28.25 to 30.85
Capital Trust, Inc.	31.08	31.06 to 31.50
Capri Holdings Limited	52.80	51.91 to 53.56
Cardinal Health, Inc.	52.73	52.43 to 53.39
Carlisle Companies Incorporated	197.75	196.23 to 199.15
Carnival Corporation	23.09	22.92 to 23.43
Carnival Corporation	21.13	20.92 to 21.37
Carpenter Technology Corporation	31.98	31.53 to 32.88
Carriage Services, Inc.	46.00	45.59 to 46.18
Carter's, Inc.	97.96	97.84 to 100.71
Castlight Health, inc.	1.72	1.65 to 1.72
Catalent, Inc.	138.17	137.38 to 138.82
CatchMark Timber Trust, Inc.	11.57	11.45 to 11.59
Caterpillar, Inc.	203.60	202.82 to 206.39
CBIZ, Inc.	32.80	32.34 to 32.96
CBRE Clarion Global Real Estate Income Fund	9.18	9.10 to 9.22
CBRE Group, Inc.	97.29	96.95 to 98.21
Cedar Fair, L.P.	44.24	44.00 to 44.68
Celanese Corporation	152.36	150.50 to 154.30
Celestica, Inc.	8.62	8.54 to 8.71
Cementos Pacasmayo S.A.A.	5.50	5.50 to 5.63
Cemex S.A.B. de C.V.	7.51	7.47 to 7.61
Centene Corporation	61.59	61.11 to 62.55
CenterPoint Energy, Inc.	24.63	24.63 to 25.11
Century Communities, Inc.	65.71	64.39 to 66.56
Ceridian HCM Holding Inc.	109.17	107.08 to 110.11
CGI Inc.	88.82	88.55 to 89.74
Charah Solutions, Inc.	4.62	4.50 to 4.74
Charles River Laboratories International, Inc.	437.19	435.49 to 441.52
Cheetah Mobile Inc.	1.81	1.80 to 1.87
Chegg, Inc.	75.61	73.72 to 75.88
Chemours Company (The)	30.73	30.70 to 31.65
Chesapeake Utilities Corporation	123.56	121.51 to 124.62
Chico's FAS, Inc.	4.64	4.61 to 4.75
China Eastern Airlines Corporation Ltd.	18.69	18.56 to 18.95
China Fund, Inc. (The)	26.51	26.51 to 26.66
China Green Agriculture, Inc.	9.17	9.16 to 9.57
China Life Insurance Company Limited	8.46	8.40 to 8.46
China Online Education Group	2.85	2.66 to 2.86
China Southern Airlines Company Limited	27.23	26.79 to 27.26
China Yuchai International Limited	13.53	13.27 to 13.67
Chubb Limited	181.14	180.00 to 183.04
Chunghwa Telecom Co., Ltd.	39.93	39.90 to 40.13
Church & Dwight Company, Inc.	83.49	82.58 to 83.74
Ciena Corporation	53.78	53.01 to 54.14
Cigna Corporation	205.52	203.50 to 209.25
CIRCOR International, Inc.	31.85	31.17 to 32.20
CIT Group Inc (DEL)	50.48	50.43 to 51.50
Citigroup Inc.	17.33	17.31 to 17.41
Citigroup Inc.	70.00	69.99 to 71.18
Citizens, Inc.	5.65	5.60 to 5.70
Civeo Corporation	22.57	22.04 to 22.75
Clean Harbors, Inc.	99.79	99.20 to 101.60
Clear Channel Outdoor Holdings, Inc.	2.49	2.48 to 2.52
Clearwater Paper Corporation	33.45	33.00 to 33.72
Clearway Energy, Inc.	31.47	31.16 to 31.66
Cleveland-Cliffs Inc.	23.07	22.38 to 23.22
Clipper Realty Inc.	8.28	8.23 to 8.36
Clorox Company (The)	166.61	165.99 to 169.31
CMS Energy Corporation	62.48	62.39 to 63.18
CNA Financial Corporation	43.15	43.11 to 43.79
CNO Financial Group, Inc.	23.65	23.54 to 24.11
CNX Resources Corporation	25.46	24.91 to 26.40
Coca-Cola Company (The)	55.35	54.82 to 55.99
Coeur Mining, Inc.	6.29	6.10 to 6.83
Cohen & Steers Closed-End Opportunity Fund, Inc.	14.31	14.21 to 14.50
Cohen & Steers Inc	86.60	84.72 to 86.63
Cohen & Steers Infrastructure Fund, Inc	28.41	28.20 to 28.57
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	27.13	27.07 to 27.15
Cohen & Steers Quality Income Realty Fund Inc	16.01	15.89 to 16.09
Cohen & Steers REIT and Preferred and Income Fund,	27.48	27.30 to 27.95
Cohen & Steers Select Preferred and Income Fund, Inc.	28.50	28.22 to 28.56
Cohen & Steers Total Return Realty Fund, Inc.	17.09	17.00 to 17.46
Colfax Corporation	46.73	46.70 to 47.68
Colfax Corporation	191.97	191.13 to 192.01
Colgate-Palmolive Company	76.47	75.86 to 77.25
Colonial High Income Municipal Trust	5.27	5.24 to 5.32
Colonial Investment Grade Municipal Trust	10.25	10.24 to 10.27
Colonial Municipal Income Trust	4.76	4.76 to 4.80
Columbia Seligman Premium Technology Growth Fund, Inc	34.10	33.89 to 34.25
Comcast Corporation	61.50	61.50 to 61.50
Comfort Systems USA, Inc.	69.80	69.54 to 70.92
Commercial Metals Company	30.08	30.03 to 30.76
Community Bank System, Inc.	66.08	65.63 to 67.38
Community Health Systems, Inc.	11.02	10.92 to 11.34
Community Healthcare Trust Incorporated	48.03	47.31 to 48.26
Companhia Brasileira de Distribuicao	5.13	5.12 to 5.21
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	6.71	6.59 to 6.78
Companhia Paranaense de Energia (COPEL)	6.19	6.16 to 6.32
Compania Cervecerias Unidas, S.A.	18.67	18.19 to 18.85
Compass Diversified Holdings	30.00	29.70 to 30.13
Compass Minerals International, Inc.	67.15	66.36 to 68.24
Conduent Incorporated	6.63	6.61 to 6.85
Consolidated Edison Inc	73.66	73.59 to 74.49
Constellium N.V.	20.47	20.11 to 20.69
Container Store (The)	10.83	10.72 to 11.09
CooTek (Cayman) Inc.	1.49	1.43 to 1.52
Core Laboratories N.V.	27.76	27.13 to 28.37
CoreCivic, Inc.	8.81	8.81 to 9.00
CorEnergy Infrastructure Trust, Inc.	4.56	4.55 to 4.71
CoreSite Realty Corporation	149.84	148.31 to 150.56
Corning Incorporated	38.84	38.51 to 39.00
Corporacion America Airports SA	5.65	5.53 to 5.78
Corporate Office Properties Trust	27.48	27.28 to 27.68
Coty Inc.	8.31	8.23 to 8.45
Cousins Properties Incorporated	37.38	37.17 to 37.72
CPB Inc.	23.65	23.52 to 24.13
Crane Co.	94.12	93.80 to 96.06
Crawford & Company	9.54	9.30 to 9.55
Crawford & Company	9.13	9.02 to 9.15
Credit Suisse Group	10.26	9.85 to 10.37
CRH PLC	51.72	51.62 to 52.00
CrossAmerica Partners LP	19.34	19.02 to 19.43
Crown Castle International Corporation	189.22	186.70 to 189.86
Crown Holdings, Inc.	108.00	106.74 to 108.57
CryoLife, Inc.	24.63	24.44 to 24.94
CTS Corporation	31.97	31.35 to 32.22
CubeSmart	52.58	52.41 to 53.04
Cullen/Frost Bankers, Inc.	111.89	111.24 to 114.16
Culp, Inc.	12.64	12.35 to 12.83
Cummins Inc.	229.71	229.42 to 235.60
Cushing Renaissance Fund (The)	46.01	46.01 to 47.15
Cushman & Wakefield plc	18.16	18.11 to 18.63
CVS Health Corporation	85.35	84.57 to 86.33
Cypress Energy Partners, L.P.	1.45	1.40 to 1.50
D.R. Horton, Inc.	90.30	88.38 to 91.47
Danaher Corporation	324.00	321.61 to 326.71
Danaos Corporation	83.14	82.60 to 85.94
DAQO New Energy Corp.	60.43	59.50 to 61.06
DaVita Inc.	121.26	120.80 to 123.09
Deere & Company	355.33	353.19 to 361.31
Delaware Enhanced Global Dividend	10.36	10.32 to 10.39
Delaware Investments Dividend & Income Fund, Inc.	11.00	10.96 to 11.13
Deluxe Corporation	35.95	35.18 to 36.12
DHT Holdings, Inc.	5.67	5.58 to 5.76
Diageo plc	191.66	189.81 to 192.14
Diamondrock Hospitality Company	8.81	8.75 to 8.94
Dick's Sporting Goods Inc	133.43	133.02 to 135.68
Diebold Nixdorf Incorporated	10.00	9.94 to 10.25
Digital Realty Trust, Inc.	156.41	154.01 to 156.77
Dominion Energy, Inc.	74.93	74.60 to 75.89
Domino's Pizza Inc	511.21	502.55 to 512.71
Donaldson Company, Inc.	60.31	59.69 to 60.53
Dorian LPG Ltd.	11.70	11.65 to 11.97
DoubleLine Income Solutions Fund	17.84	17.79 to 17.87
DoubleLine Opportunistic Credit Fund	19.75	19.74 to 19.77
Douglas Dynamics, Inc.	37.13	36.80 to 37.88
Douglas Emmett, Inc.	32.64	32.58 to 33.00
Dover Corporation	164.25	163.34 to 167.87
Dover Motorsports, Inc.	2.42	2.37 to 2.45
DRDGOLD Limited	8.87	8.67 to 8.95
Dreyfus High Yield Strategies Fund	3.29	3.28 to 3.30
Dreyfus Strategic Municipals, Inc.	8.96	8.91 to 9.08
DTE Energy Company	117.56	116.41 to 118.46
DTE Energy Company	25.47	25.42 to 25.50
Ducommun Incorporated	49.27	48.90 to 50.67
Duff & Phelps Global Utility Income Fund Inc.	14.06	14.00 to 14.15
Duff & Phelps Utilities Tax-Free Income, Inc.	14.77	14.74 to 14.84
Duke Energy Corporation	101.41	101.28 to 102.81
Duke Energy Corporation	26.86	26.85 to 26.92
Duke Energy Corporation	25.28	25.25 to 25.29
Duke Realty Corporation	50.59	50.32 to 51.04
Dycom Industries, Inc.	69.44	69.00 to 70.90
Dynex Capital, Inc.	17.55	17.55 to 17.67
e.l.f. Beauty, Inc.	30.22	29.80 to 30.43
Eagle Materials Inc	135.38	134.83 to 143.19
Eagle Point Credit Company Inc.	13.63	13.55 to 13.78
Eagle Point Credit Company Inc.	25.33	25.33 to 25.43
Eagle Point Credit Company Inc.	25.43	25.40 to 25.46
Eagle Point Credit Company Inc.	25.40	25.40 to 25.42
Easterly Government Properties, Inc.	21.09	21.00 to 21.32
EastGroup Properties, Inc.	174.23	173.07 to 175.16
Eastman Chemical Company	104.96	104.91 to 106.66
Eastman Kodak Company	7.12	6.88 to 7.20
Eaton Corporation, PLC	159.29	158.23 to 160.71
Eaton Vance Corporation	16.47	16.42 to 16.51
Eaton Vance Enhance Equity Income Fund	19.17	19.12 to 19.21
Eaton Vance Enhanced Equity Income Fund II	24.33	24.23 to 24.39
Eaton Vance Floating-Rate 2022 Target Term Trust	9.45	9.44 to 9.47
Eaton Vance Municipal Income 2028 Term Trust	22.33	22.33 to 22.45
Eaton Vance Senior Floating-Rate Fund	14.30	14.30 to 14.46
Eaton Vance Tax Advantaged Dividend Income Fund	28.15	28.10 to 28.35
Eaton Vance Tax-Managed Buy-Write Income Fund	16.49	16.43 to 16.55
Eaton Vance Tax-Managed Buy-Write Strategy Fund	11.81	11.76 to 11.84
Eaton Vance Tax-Managed Diversified Equity Income Fund	14.48	14.40 to 14.51
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	10.61	10.60 to 10.73
Ecolab Inc.	223.57	220.97 to 223.99
Edison International	57.54	57.50 to 59.01
Edwards Lifesciences Corporation	120.69	119.52 to 121.60
Elanco Animal Health Incorporated	32.47	32.11 to 32.67
Eldorado Gold Corporation	8.16	7.93 to 8.27
Element Solutions Inc.	21.35	21.23 to 21.68
Elevate Credit, Inc.	3.46	3.39 to 3.50
Eli Lilly and Company	231.04	229.73 to 234.69
Embotelladora Andina S.A.	11.78	11.78 to 11.78
Embraer S.A.	16.11	16.07 to 16.31
EMCOR Group, Inc.	116.95	116.55 to 118.56
Emerald Expositions Events, Inc.	4.39	4.29 to 4.40
Emergent Biosolutions, Inc.	57.47	56.60 to 57.94
Emerson Electric Company	98.78	98.21 to 99.54
Empire State Realty Trust, Inc.	9.85	9.80 to 10.01
Employers Holdings Inc	38.40	37.98 to 38.70
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	6.91	6.13 to 6.94
Enable Midstream Partners, LP	7.84	7.80 to 7.93
Encompass Health Corporation	76.41	76.28 to 77.46
Endeavour Silver Corporation	4.34	4.21 to 4.45
Enel Americas S.A.	6.31	6.25 to 6.37
Enel Chile S.A.	2.44	2.39 to 2.46
Energizer Holdings, Inc.	38.44	37.83 to 38.71
Energizer Holdings, Inc.	36.79	36.52 to 37.30
Energy Transfer L.P.	9.14	9.12 to 9.28
Enersys	75.20	75.06 to 77.53
Ennis, Inc.	18.30	18.17 to 18.48
Enova International, Inc.	32.38	32.27 to 32.76
EnPro Industries	82.31	81.35 to 83.32
Entergy Arkansas, LLC	25.26	25.19 to 25.26
Entergy Corporation	112.41	111.87 to 113.31
Enterprise Products Partners L.P.	22.19	21.96 to 22.35
Entravision Communications Corporation	6.87	6.74 to 6.94
Envestnet, Inc	77.07	76.31 to 77.32
Enviva Partners, LP	53.16	53.02 to 53.82
Enzo Biochem, Inc.	3.47	3.35 to 3.48
EPAM Systems, Inc.	627.37	615.44 to 627.37
EPR Properties	49.68	48.92 to 50.17
EQT Corporation	19.36	19.36 to 20.28
Equifax, Inc.	274.00	270.62 to 275.85
Equity Commonwealth	25.61	25.60 to 26.00
Equity Lifestyle Properties, Inc.	83.13	82.63 to 83.65
Equity Residential	81.78	81.32 to 82.41
Equus Total Return, Inc.	2.42	2.41 to 2.46
ESCO Technologies Inc.	78.47	78.19 to 80.16
Essent Group Ltd.	44.54	44.38 to 45.17
Essential Properties Realty Trust, Inc.	30.43	30.41 to 31.01
Essex Property Trust, Inc.	327.71	324.90 to 329.43
Estee Lauder Companies, Inc. (The)	323.13	320.10 to 326.02
Everest Re Group, Ltd.	252.32	251.85 to 254.75
Evergy, Inc.	64.55	64.44 to 65.16
Eversource Energy	84.86	84.13 to 85.54
Evertec, Inc.	45.55	45.25 to 45.83
Evoqua Water Technologies Corp.	37.14	37.11 to 37.71
Extra Space Storage Inc	182.94	182.41 to 185.42
F.N.B. Corporation	11.00	10.89 to 11.15
FactSet Research Systems Inc.	382.18	381.85 to 385.88
Fair Isaac Corporation	444.44	438.47 to 446.05
Fang Holdings Limited	6.72	6.69 to 7.00
Far Point Acquisition Corporation	9.95	9.92 to 9.95
Farfetch Limited	40.18	39.81 to 41.00
FB Financial Corporation	41.17	41.14 to 41.78
Federal Agricultural Mortgage Corporation	98.56	97.67 to 98.94
Federal Realty Investment Trust	120.62	120.32 to 121.51
Federal Signal Corporation	38.81	38.11 to 39.07
FedEx Corporation	258.38	256.04 to 259.41
Ferrari N.V.	218.86	218.30 to 222.38
Ferro Corporation	20.70	20.64 to 20.76
Fidelity National Financial, Inc.	46.26	46.25 to 46.92
Fidelity National Information Services, Inc.	125.40	124.73 to 126.18
Fiduciary/Claymore Energy Infrastructure Fund	10.51	10.36 to 10.51
First American Corporation (The)	68.25	67.82 to 68.75
First BanCorp.	12.04	11.94 to 12.23
First Commonwealth Financial Corporation	12.64	12.56 to 12.79
First Horizon National Corporation	15.34	15.31 to 15.66
First Industrial Realty Trust, Inc.	54.10	53.78 to 54.48
First Majestic Silver Corp.	12.11	11.81 to 12.36
First Trust	20.95	20.81 to 21.28
First Trust Dynamic Europe Equity Income Fund	13.31	13.29 to 13.36
First Trust MLP and Energy Income Fund	7.16	7.14 to 7.23
First Trust New Opportunities MLP & Energy Fund	5.65	5.64 to 5.69
First Trust Specialty Finance and Financial Opportunities Fund	4.04	4.03 to 4.07
FirstEnergy Corp.	37.31	37.30 to 37.98
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	29.04	28.88 to 29.06
Flaherty & Crumrine Preferred Securities Income Fund Inc	22.94	22.87 to 22.98
Flotek Industries, Inc.	1.28	1.22 to 1.30
Flowers Foods, Inc.	23.16	22.95 to 23.35
Flowserve Corporation	35.37	35.35 to 36.07
Fluor Corporation	15.88	15.81 to 16.41
Foot Locker, Inc.	49.35	49.32 to 50.76
Forestar Group Inc	19.62	19.62 to 20.11
Fortis Inc.	45.75	45.72 to 46.27
Fortive Corporation	74.21	74.09 to 75.05
Fortress Transportation and Infrastructure Investors LLC	25.23	24.90 to 25.34
Fortuna Silver Mines Inc.	4.24	4.09 to 4.36
Fortune Brands Home & Security, Inc.	95.14	94.58 to 96.05
Forum Energy Technologies, Inc.	19.54	19.54 to 19.94
Four Corners Property Trust, Inc.	27.52	27.22 to 27.70
Four Seasons Education (Cayman) Inc.	0.58	0.58 to 0.62
Franco-Nevada Corporation	139.39	138.09 to 141.90
Franklin Resources, Inc.	31.67	31.66 to 32.31
Freeport-McMoran, Inc.	34.30	33.73 to 35.57
Fresenius Medical Care Corporation	35.35	35.12 to 35.41
Fresh Del Monte Produce, Inc.	30.72	30.42 to 31.09
FS KKR Capital Corp.	22.45	22.44 to 22.83
FTI Consulting, Inc.	136.58	134.76 to 137.46
FutureFuel Corp.	7.62	7.45 to 7.72
Gabelli Convertible and Income Securities Fund, Inc. (The)	6.40	6.37 to 6.42
Gabelli Dividend	26.50	26.42 to 26.69
Gabelli Equity Trust, Inc. (The)	6.71	6.67 to 6.75
Gabelli Global Small and Mid Cap Value Trust (The)	15.93	15.87 to 16.00
Gabelli Multi-Media Trust Inc. (The)	9.31	9.28 to 9.35
Gabelli Utility Trust (The)	7.58	7.52 to 8.12
GAMCO Natural Resources, Gold & Income Tust	5.24	5.24 to 5.33
Gap, Inc. (The)	24.20	23.92 to 24.69
Garrett Motion Inc.	6.87	6.80 to 7.24
GasLog Partners LP	4.17	4.07 to 4.22
Gates Industrial Corporation plc	16.66	16.39 to 16.88
GATX Corporation	86.89	86.50 to 88.26
GCP Applied Technologies Inc.	23.45	23.45 to 23.91
Generac Holdlings Inc.	440.70	434.62 to 441.05
General American Investors, Inc.	44.80	44.62 to 44.80
General Dynamics Corporation	194.88	194.83 to 199.50
General Electric Company	101.34	100.82 to 102.70
Genie Energy Ltd.	6.51	6.45 to 6.59
Genpact Limited	49.97	49.91 to 50.68
Genworth Financial Inc	3.61	3.56 to 3.66
Geo Group Inc (The)	7.02	7.01 to 7.17
Georgia Power Company	26.37	26.24 to 26.37
Gerdau S.A.	4.95	4.92 to 5.11
Getty Realty Corporation	30.12	29.90 to 30.44
Gildan Activewear, Inc.	37.87	37.82 to 38.34
Glatfelter	14.36	14.30 to 14.85
Glaukos Corporation	52.83	51.40 to 53.16
GlaxoSmithKline PLC	39.11	38.79 to 39.17
Global Cord Blood Corporation	4.60	4.53 to 4.80
Global Medical REIT Inc.	15.37	15.31 to 15.57
Global Net Lease, Inc.	16.58	16.50 to 16.73
Globant S.A.	324.64	321.51 to 327.19
Globus Medical, Inc.	81.63	81.38 to 82.46
GMS Inc.	45.44	45.40 to 46.48
GoDaddy Inc.	73.28	72.72 to 74.16
Gold Fields Limited	8.16	8.03 to 8.28
Goldman Sachs BDC, Inc.	18.86	18.80 to 19.04
Goldman Sachs Group, Inc. (The)	396.68	394.89 to 405.98
GP Strategies Corporation	20.71	20.71 to 20.91
Graco Inc.	76.11	75.68 to 76.72
GrafTech International Ltd.	10.82	10.82 to 11.22
Graham Corporation	12.37	12.24 to 12.42
Graham Holdings Company	580.70	580.70 to 587.99
Granite Construction Incorporated	39.64	39.44 to 40.31
Granite Point Mortgage Trust Inc.	13.23	13.19 to 13.43
Graphic Packaging Holding Company	19.51	19.35 to 19.72
Gray Television, Inc.	21.70	21.59 to 22.05
Gray Television, Inc.	19.37	19.23 to 19.38
Great Ajax Corp.	13.58	13.45 to 13.72
Green Dot Corporation	49.70	48.92 to 50.22
Greenbrier Companies, Inc. (The)	42.77	42.27 to 43.38
Greenhill & Co., Inc.	13.71	13.70 to 14.23
GreenTree Hospitality Group Ltd.	8.19	7.70 to 8.34
Greif Bros. Corporation	63.72	63.59 to 66.37
Greif Bros. Corporation	62.83	61.95 to 65.70
Griffon Corporation	23.69	23.44 to 24.01
GrubHub Inc.	17.62	17.10 to 17.64
Grupo Aeroportuario del Sureste, S.A. de C.V.	180.50	177.43 to 181.74
Grupo Aval Acciones y Valores S.A.	5.79	5.74 to 5.82
Grupo Supervielle S.A.	2.46	2.32 to 2.50
Guess?, Inc.	21.61	21.59 to 22.68
Guggenheim Strategic Opportunities Fund	21.07	21.01 to 21.24
Guidewire Software, Inc.	120.77	118.73 to 120.84
H&R Block, Inc.	24.98	24.70 to 25.14
H. B. Fuller Company	62.33	62.33 to 63.80
Hamilton Beach Brands Holding Company	15.99	15.92 to 16.27
Hanger, Inc.	22.07	21.60 to 22.16
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	55.72	54.82 to 56.09
Harley-Davidson, Inc.	38.27	38.15 to 38.88
Harmony Gold Mining Company Limited	3.21	3.13 to 3.23
Harsco Corporation	16.43	16.34 to 17.02
Hartford Financial Services Group, Inc. (The)	26.39	26.31 to 26.42
Haverty Furniture Companies, Inc.	33.82	33.61 to 34.42
Hawaiian Electric Industries, Inc.	41.34	41.30 to 41.96
HCI Group, Inc.	106.53	104.76 to 107.65
HDFC Bank Limited	74.92	74.07 to 75.00
Healthcare Trust of America, Inc.	30.70	30.41 to 31.10
Hecla Mining Company	5.68	5.50 to 5.84
Heico Corporation	125.02	124.97 to 128.23
Helmerich & Payne, Inc.	26.69	26.56 to 27.40
Herbalife Nutrition Ltd.	42.80	41.99 to 43.44
Hercules Capital, Inc.	26.80	26.80 to 27.14
Heritage Insurance Holdings, Inc.	5.54	5.47 to 6.09
Hershey Company (The)	175.56	173.79 to 176.29
Hewlett Packard Enterprise Company	13.66	13.64 to 13.85
Highland Floating Rate Opportunities Fund	10.79	10.73 to 10.85
Highland Global Allocation Fund	9.85	9.85 to 9.97
Highwoods Properties, Inc.	44.57	44.54 to 45.31
Hill International, Inc.	2.26	2.21 to 2.32
Hillenbrand Inc	41.47	41.23 to 42.17
Hill-Rom Holdings Inc	150.70	150.60 to 151.45
Hilltop Holdings Inc.	31.69	31.59 to 32.23
Hoegh LNG Partners LP	4.59	4.45 to 4.61
Holly Energy Partners, L.P.	18.75	18.11 to 18.86
Honeywell International Inc.	219.65	218.52 to 221.41
Horace Mann Educators Corporation	38.98	38.32 to 39.15
Horizon Global Corporation	7.18	6.69 to 7.21
Hormel Foods Corporation	41.86	41.36 to 42.08
Hovnanian Enterprises Inc	101.99	101.98 to 104.97
Howard Hughes Corporation (The)	88.47	87.99 to 89.99
HP Inc.	28.04	27.83 to 28.19
HSBC Holdings plc	25.49	25.39 to 25.80
Huaneng Power International, Inc.	19.12	18.94 to 19.30
Hubbell Inc	188.12	187.43 to 191.52
Hudbay Minerals Inc.	5.98	5.89 to 6.18
Hudson Pacific Properties, Inc.	26.48	26.33 to 26.72
Humana Inc.	399.17	397.56 to 404.18
Huntington Ingalls Industries, Inc.	195.08	194.97 to 200.90
HUYA Inc.	9.16	9.03 to 9.33
Hyster-Yale Materials Handling, Inc.	54.24	54.20 to 55.09
IDACORP, Inc.	102.51	102.00 to 103.53
IDEX Corporation	218.37	216.10 to 219.40
Illinois Tool Works Inc.	217.84	217.60 to 220.13
Independence Contract Drilling, Inc.	2.74	2.62 to 2.78
Independence Holding Company	48.01	48.00 to 48.57
Independence Realty Trust, Inc.	20.27	20.04 to 20.48
Infosys Limited	23.09	22.97 to 23.35
Ingevity Corporation	72.98	71.80 to 74.28
Innovative Industrial Properties, Inc.	235.48	233.06 to 238.26
Insperity, Inc.	106.32	105.17 to 107.02
Installed Building Products, Inc.	120.14	119.05 to 121.06
Instructure, Inc.	21.04	20.21 to 21.44
Integer Holdings Corporation	91.86	91.78 to 93.74
Intercontinental Exchange Inc.	118.93	118.29 to 119.27
Intercontinental Hotels Group	63.41	62.76 to 63.70
International Business Machines Corporation	136.43	135.71 to 137.95
International Flavors & Fragrances, Inc.	143.12	142.92 to 144.88
International Flavors & Fragrances, Inc.	47.56	47.24 to 48.88
International Paper Company	57.86	57.84 to 58.34
International Seaways, Inc.	17.37	17.21 to 17.80
Interpublic Group of Companies, Inc. (The)	37.07	36.93 to 37.76
Intrepid Potash, Inc	28.77	28.22 to 29.63
Invacare Corporation	5.97	5.76 to 6.77
Invesco Credit Opportunities Fund	11.54	11.53 to 11.60
Invesco High Income 2024 Target Term Fund	9.80	9.80 to 9.84
Invesco High Income Trust II	14.85	14.84 to 14.90
Invesco Municipal Income Opportunities Trust	8.15	8.15 to 8.22
Invesco Municipal Trust	13.93	13.90 to 14.06
Invesco Pennsylvania Value Municipal Income Trust	13.30	13.30 to 13.37
Invesco Plc	24.89	24.82 to 25.77
Invesco Quality Municipal Income Trust	13.61	13.58 to 13.69
Invesco Senior Income Trust	4.38	4.37 to 4.43
Invitae Corporation	29.74	28.86 to 30.09
Invitation Homes Inc.	40.47	39.92 to 40.79
IQVIA Holdings, Inc.	257.85	256.69 to 259.28
Iron Mountain Incorporated	44.91	44.46 to 45.10
IRSA Inversiones Y Representaciones S.A.	4.53	4.39 to 4.64
Itau Unibanco Banco Holding SA	5.37	5.29 to 5.41
ITT Inc.	89.02	88.98 to 90.61
Ivy High Income Opportunities Fund	14.01	13.97 to 14.14
J P Morgan Chase & Co	158.09	157.22 to 160.86
J. Jill, Inc.	16.86	16.41 to 17.11
Janus Henderson Group plc	42.28	42.14 to 43.09
JBG SMITH Properties	29.91	29.51 to 30.18
Jefferies Financial Group Inc.	36.45	36.32 to 36.86
JELD-WEN Holding, Inc.	25.96	25.74 to 26.48
Jianpu Technology Inc.	1.52	1.47 to 1.60
JinkoSolar Holding Company Limited	46.94	45.90 to 47.93
John Bean Technologies Corporation	146.14	143.24 to 147.05
John Hancock Financial Opportunities Fund	39.09	38.91 to 39.68
John Hancock Hedged Equity & Income Fund	13.05	13.00 to 13.22
John Hancock Income Securities Trust	16.00	15.94 to 16.07
John Hancock Investors Trust	18.92	18.84 to 18.92
John Hancock Pfd Income Fund II	22.02	21.97 to 22.05
John Hancock Preferred Income Fund III	19.16	19.11 to 19.16
John Hancock Premium Dividend Fund	16.77	16.74 to 16.87
John Hancock Tax Advantaged Dividend Income Fund	24.05	23.96 to 24.14
John Hancock Tax-Advantaged Global Shareholder Yield Fund	6.77	6.77 to 6.83
John Wiley & Sons, Inc.	56.61	56.56 to 57.54
John Wiley & Sons, Inc.	57.00	57.00 to 57.20
Johnson & Johnson	165.22	164.19 to 166.46
Jones Lang LaSalle Incorporated	241.35	240.23 to 243.99
Juniper Networks, Inc.	28.05	27.85 to 28.28
Jupai Holdings Limited	1.08	1.04 to 1.15
Kadant Inc	214.87	212.06 to 217.56
Kaman Corporation	35.08	34.31 to 35.66
Kansas City Southern	279.87	279.57 to 284.05
KAR Auction Services, Inc	16.03	15.99 to 16.62
Kayne Anderson Midstream Energy Fund, Inc	7.25	7.25 to 7.31
Kayne Anderson MLP/Midstream Investment Company	7.92	7.87 to 7.96
KB Financial Group Inc	44.43	44.30 to 44.71
KB Home	42.11	41.01 to 42.56
KBR, Inc.	38.90	38.89 to 39.75
Kemper Corporation	65.50	64.90 to 66.87
Kennametal Inc.	36.08	36.06 to 37.30
Kennedy-Wilson Holdings Inc.	21.52	21.35 to 21.81
Keysight Technologies Inc.	179.78	178.11 to 180.00
Kilroy Realty Corporation	65.61	65.32 to 66.01
Kimberly-Clark Corporation	135.94	135.48 to 137.47
Kinder Morgan, Inc.	16.16	16.11 to 16.44
Kingsway Financial Services, Inc.	5.26	5.26 to 5.45
Kinross Gold Corporation	5.58	5.45 to 5.75
Kirby Corporation	52.07	51.66 to 53.41
Kirkland Lake Gold Ltd.	41.51	41.01 to 42.35
KKR Income Opportunities Fund	16.45	16.38 to 16.57
KKR Real Estate Finance Trust Inc.	21.27	21.22 to 21.47
Knowles Corporation	18.95	18.92 to 19.11
Kohl's Corporation	53.34	52.72 to 54.12
Koninklijke Philips N.V.	47.20	46.85 to 47.25
Koppers Holdings Inc.	31.05	30.71 to 31.80
Korea Fund, Inc. (The)	42.17	42.17 to 42.17
Kroger Company (The)	40.87	40.61 to 41.77
KT Corporation	13.83	13.71 to 13.86
Laboratory Corporation of America Holdings	296.83	296.61 to 301.60
Ladder Capital Corp	11.04	10.99 to 11.14
LAIX Inc.	0.91	0.88 to 0.92
Lamb Weston Holdings, Inc.	61.87	61.10 to 62.24
Lannett Co Inc	3.02	3.00 to 3.09
Las Vegas Sands Corp.	37.52	36.45 to 37.79
Lazard Global Total Return and Income Fund	21.31	21.22 to 21.45
Lazard Ltd.	47.09	46.70 to 47.58
La-Z-Boy Incorporated	33.31	32.93 to 33.60
LCI Industries	131.59	130.87 to 132.73
Lear Corporation	155.00	151.02 to 157.41
Leggett & Platt, Incorporated	46.60	46.52 to 47.42
Lehman ABS Corporation	33.29	33.21 to 33.31
Leidos Holdings, Inc.	92.00	91.83 to 94.72
Leju Holdings Limited	1.14	1.13 to 1.16
LendingClub Corporation	28.05	27.93 to 29.07
Lennar Corporation	100.25	98.11 to 101.26
Lennar Corporation	82.85	81.78 to 84.02
Lennox International, Inc.	310.62	308.15 to 314.02
Lexington Realty Trust	13.55	13.42 to 13.70
LG Display Co., Ltd.	8.46	8.35 to 8.50
Liberty All-Star Growth Fund, Inc.	8.81	8.78 to 8.87
Life Storage, Inc.	123.66	122.93 to 124.36
LightInTheBox Holding Co., Ltd.	1.38	1.31 to 1.40
Lincoln National Corporation	66.58	65.98 to 67.43
Linde plc	313.08	309.92 to 314.88
Lindsay Corporation	151.48	151.21 to 156.73
Live Nation Entertainment, Inc.	86.81	85.26 to 87.22
LiveRamp Holdings, Inc.	48.92	47.50 to 49.00
LMP Capital and Income Fund Inc.	14.48	14.45 to 14.64
Lockheed Martin Corporation	341.50	340.75 to 345.94
Loews Corporation	53.65	53.53 to 54.23
Loma Negra Compania Industrial Argentina Sociedad Anonima	7.24	7.04 to 7.29
Louisiana-Pacific Corporation	61.01	60.10 to 61.39
LTC Properties, Inc.	33.47	33.13 to 33.80
Lumber Liquidators Holdings, Inc	19.14	18.85 to 19.35
Luxfer Holdings PLC	19.56	19.50 to 20.60
Lydall, Inc.	61.95	61.90 to 62.03
LyondellBasell Industries NV	93.87	93.25 to 94.80
M&T Bank Corporation	137.51	136.09 to 139.22
M.D.C. Holdings, Inc.	50.97	50.16 to 51.46
M/I Homes, Inc.	62.01	60.91 to 62.72
Mack-Cali Realty Corporation	16.78	16.59 to 16.92
Macquarie First Trust Global	9.69	9.62 to 9.73
Macquarie Global Infrastructure Total Return Fund Inc.	24.08	23.89 to 24.64
Madison Covered Call & Equity Strategy Fund	8.09	8.07 to 8.18
Magellan Midstream Partners L.P.	47.20	46.66 to 47.27
Magna International, Inc.	76.31	76.24 to 79.60
Main Street Capital Corporation	41.37	41.36 to 41.90
Manitowoc Company, Inc. (The)	22.08	21.89 to 22.48
Manning & Napier, Inc.	9.63	9.39 to 9.92
ManpowerGroup	117.12	116.93 to 119.85
Marcus & Millichap, Inc.	39.81	39.52 to 40.33
Marine Products Corporation	12.55	12.00 to 14.54
Markel Corporation	1218.81	1214.81 to 1230.00
Marsh & McLennan Companies, Inc.	158.22	157.14 to 159.50
Martin Marietta Materials, Inc.	354.09	353.40 to 360.72
Masco Corporation	58.14	58.12 to 58.82
Masonite International Corporation	110.27	110.03 to 111.95
MasTec, Inc.	90.34	90.09 to 93.57
Materion Corporation	70.19	69.79 to 72.23
Maui Land & Pineapple Company, Inc.	10.60	10.51 to 10.60
Maxar Technologies Inc.	29.82	29.26 to 30.17
Maximus, Inc.	83.87	82.88 to 84.20
MaxLinear, Inc	52.35	51.17 to 52.78
MBIA, Inc.	10.55	10.33 to 10.83
McCormick & Company, Incorporated	86.11	84.89 to 86.52
McCormick & Company, Incorporated	85.81	85.68 to 85.92
McEwen Mining Inc.	1.15	1.11 to 1.17
MDU Resources Group, Inc.	30.38	30.36 to 31.30
Medical Properties Trust, Inc.	20.46	20.19 to 20.62
MEDIFAST INC	215.60	215.57 to 219.87
Mednax, Inc	29.16	29.11 to 30.00
Medtronic plc	130.92	130.16 to 132.34
Merck & Company, Inc.	71.97	71.69 to 73.02
Mercury General Corporation	57.34	57.02 to 57.58
Meritage Corporation	105.35	103.23 to 106.51
Meritor, Inc.	22.18	21.80 to 22.54
Mettler-Toledo International, Inc.	1554.59	1540.06 to 1566.15
Mexico Equity and Income Fund, Inc. (The)	11.79	11.69 to 11.96
MFA Financial, Inc.	4.60	4.58 to 4.64
MFS Charter Income Trust	8.63	8.63 to 8.67
MFS Government Markets Income Trust	4.39	4.38 to 4.40
MFS Intermediate Income Trust	3.66	3.65 to 3.67
MFS Multimarket Income Trust	6.43	6.43 to 6.55
MGIC Investment Corporation	14.98	14.97 to 15.23
MGM Growth Properties LLC	40.58	40.43 to 40.94
MGM Resorts International	41.30	39.94 to 41.67
Micro Focus Intl PLC	5.23	5.13 to 5.23
Mid-America Apartment Communities, Inc.	191.35	189.32 to 192.52
Miller Industries, Inc.	35.02	34.75 to 35.38
Miller/Howard High Income Equity Fund	9.89	9.80 to 9.96
Minerals Technologies Inc.	72.06	71.99 to 73.60
Mistras Group Inc	9.52	9.31 to 9.65
Model N, Inc.	35.46	34.74 to 35.49
Modine Manufacturing Company	11.41	11.13 to 11.52
MOGU Inc.	1.03	1.00 to 1.04
Mohawk Industries, Inc.	184.98	183.68 to 188.60
Molson Coors Brewing Company	46.38	46.21 to 46.74
Moody's Corporation	380.33	380.07 to 382.70
Moog Inc.	75.76	75.76 to 78.00
Morgan Stanley	102.47	101.75 to 104.17
Morgan Stanley China A Share Fund Inc.	20.53	20.46 to 20.53
Morgan Stanley Emerging Markets Debt Fund, Inc.	9.50	9.50 to 9.58
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	6.25	6.22 to 6.28
Motorola Solutions, Inc.	242.32	241.23 to 244.98
Movado Group Inc.	33.06	32.78 to 33.52
MPLX LP	28.33	27.76 to 28.47
MRC Global Inc.	7.55	7.41 to 8.14
MSA Safety Incorporporated	153.67	152.53 to 156.12
MSC Industrial Direct Company, Inc.	79.49	79.45 to 80.63
Mueller Industries, Inc.	42.35	42.07 to 43.25
Mueller Water Products Inc	15.85	15.78 to 16.19
Myers Industries, Inc.	20.27	20.25 to 21.48
Myovant Sciences Ltd.	22.18	21.23 to 22.22
Nabors Industries Ltd.	83.68	83.49 to 87.87
National Bank Holdings Corporation	34.90	34.70 to 35.39
National Fuel Gas Company	51.94	51.66 to 52.79
National Health Investors, Inc.	57.48	57.11 to 58.30
National Presto Industries, Inc.	82.00	81.25 to 82.80
National Retail Properties	45.28	45.23 to 45.88
National Steel Company	5.93	5.91 to 6.13
National Storage Affiliates Trust	57.35	57.33 to 58.17
Natural Grocers by Vitamin Cottage, Inc.	9.95	9.88 to 10.20
Natural Resource Partners LP	20.36	20.14 to 20.97
Nautilus Group, Inc. (The)	10.62	10.46 to 10.71
Navigator Holdings Ltd.	8.77	8.71 to 8.88
Navios Maritime Acquisition Corporation	3.80	3.77 to 3.96
Navios Maritime Holdings Inc.	4.75	4.45 to 4.80
Navios Maritime Partners LP	30.15	29.92 to 31.37
NCR Corporation	39.22	38.79 to 39.73
Neenah, Inc.	44.24	43.93 to 45.77
Nelnet, Inc.	78.83	77.99 to 79.29
NeoPhotonics Corporation	9.07	8.80 to 9.11
New Germany Fund, Inc. (The)	20.85	20.77 to 20.87
New Ireland Fund, Inc. (The)	13.03	13.02 to 13.08
New Mountain Finance Corporation	13.16	13.12 to 13.39
New Oriental Education & Technology Group, Inc.	1.88	1.85 to 1.95
New York Times Company (The)	48.70	48.61 to 49.65
NewJersey Resources Corporation	35.65	35.57 to 36.61
NewMarket Corporation	327.99	323.47 to 330.06
Newmont Mining Corporation	55.43	54.87 to 56.98
Nexa Resources S.A.	7.69	7.51 to 8.10
NexPoint Residential Trust, Inc.	62.03	61.31 to 62.85
NexPoint Strategic Opportunities Fund	14.39	14.26 to 14.48
NextEra Energy Partners, LP	79.51	79.04 to 79.93
NextEra Energy, Inc.	84.00	83.66 to 84.97
Nielsen N.V.	20.08	20.05 to 20.42
Nike, Inc.	157.60	157.20 to 159.01
Nine Energy Service, Inc.	1.76	1.76 to 1.91
NIO Inc.	37.09	36.74 to 37.67
NiSource, Inc	24.05	24.02 to 24.47
Noah Holdings Ltd.	36.65	36.34 to 37.62
Nokia Corporation	5.62	5.58 to 5.65
Nordic American Tankers Limited	2.32	2.32 to 2.40
Norfolk Souther Corporation	248.00	247.62 to 250.61
Northrop Grumman Corporation	349.66	349.26 to 357.11
Northwest Natural Holding Company	47.87	47.22 to 48.31
NorthWestern Corporation	61.19	61.09 to 62.50
Novartis AG	84.38	84.04 to 84.85
NOW Inc.	7.15	7.07 to 7.27
NRG Energy, Inc.	43.00	42.96 to 44.08
Nu Skin Enterprises, Inc.	41.71	41.25 to 42.42
Nucor Corporation	109.82	107.56 to 110.50
Nustar Energy L.P.	15.97	15.34 to 16.06
Nuveen Arizona Quality Municipal Income Fund	15.88	15.87 to 15.94
Nuveen California Quality Municipal Income Fund	15.83	15.75 to 15.85
Nuveen Core Equity Alpha Fund	17.03	16.94 to 17.11
Nuveen Credit Opportunities 2022 Target Term Fund	8.23	8.21 to 8.23
Nuveen Credit Strategies Income Fund	6.47	6.47 to 6.50
Nuveen Diversified Dividend and Income Fund	10.53	10.51 to 10.63
Nuveen Dow 30SM Dynamic Overwrite Fund	17.10	17.01 to 17.17
Nuveen Enhanced Municipal Value Fund	16.68	16.58 to 16.71
Nuveen Floating Rate Income Fund	10.01	9.99 to 10.04
Nuveen Floating Rate Income Opportuntiy Fund	9.94	9.90 to 9.95
Nuveen Global High Income Fund	16.18	16.17 to 16.24
Nuveen High Income 2023 Target Term Fund	9.95	9.94 to 9.99
Nuveen Insured California Select Tax-Free Income Portfolio	16.20	16.15 to 16.29
Nuveen Insured New York Select Tax-Free Income Portfolio	14.13	14.01 to 14.13
Nuveen Missouri Quality Municipal Income Fund	15.93	15.56 to 15.93
Nuveen Multi-Market Income Fund	7.39	7.38 to 7.40
Nuveen Municipal High Income Opportunity Fund	15.11	15.11 to 15.21
Nuveen New York AMT-Free Quality Municipal	13.97	13.97 to 14.08
Nuveen New York Municipal Value Fund, Inc.	10.11	10.07 to 10.22
Nuveen New York Quality Municipal Income Fund	14.88	14.87 to 15.01
Nuveen Ohio Quality Municipal Income Fund	16.42	16.42 to 16.48
Nuveen Pennsylvania Quality Municipal Income Fund	14.96	14.91 to 15.03
Nuveen Quality Municipal Income Fund	16.33	16.31 to 16.40
Nuveen Real Asset Income and Growth Fund	15.97	15.93 to 16.03
Nuveen Real Estate Fund	11.25	11.18 to 11.32
Nuveen S&P 500 Buy-Write Income Fund	14.62	14.57 to 14.65
Nuveen S&P 500 Dynamic Overwrite Fund	17.77	17.72 to 17.83
Nuveen Select Tax Free Income Portfolio II	15.63	15.62 to 15.68
Nuveen Select Tax Free Income Portfolio III	17.68	17.66 to 18.02
Nuveen Senior Income Fund	5.85	5.84 to 5.88
Nuveen Short Duration Credit Opportunities Fund	15.07	15.02 to 15.17
Nuveen Taxable Municipal Income Fund	23.40	23.36 to 23.50
Nuveen Tax-Advantaged Dividend Growth Fund	16.26	16.26 to 16.45
Nuveen Tax-Advantaged Total Return Strategy Fund	11.36	11.31 to 11.41
Nuveen Virginia Quality Municipal Income Fund	16.46	16.34 to 16.74
nVent Electric plc	33.17	32.95 to 33.50
NVR, Inc.	5024.00	4936.03 to 5054.98
Oasis Midstream Partners LP	20.97	20.55 to 21.10
OFG Bancorp	22.75	22.66 to 23.21
OGE Energy Corp	34.09	34.03 to 34.72
Old Republic International Corporation	23.28	23.20 to 23.70
Omega Healthcare Investors, Inc.	32.46	32.12 to 32.82
ONE Gas, Inc.	64.76	64.52 to 65.67
One Liberty Properties, Inc.	30.84	30.17 to 31.06
OneMain Holdings, Inc.	55.52	55.46 to 56.78
OneSmart International Education Group Limited	0.41	0.39 to 0.42
Ooma, Inc.	19.65	19.60 to 20.24
Oppenheimer Holdings, Inc.	43.76	43.47 to 44.08
Oracle Corporation	87.25	86.19 to 87.97
Orange	11.02	10.97 to 11.04
Orion Group Holdings, Inc.	5.37	5.30 to 5.42
Ormat Technologies, Inc.	66.06	65.75 to 68.10
Oshkosh Corporation	108.79	107.71 to 110.25
Osisko Gold Royalties Ltd	11.97	11.82 to 12.03
OUTFRONT Media Inc.	23.39	23.22 to 23.82
Overseas Shipholding Group, Inc.	2.09	2.05 to 2.12
Owens & Minor, Inc.	35.72	34.83 to 36.25
Owens Corning Inc	94.49	94.09 to 95.70
Oxford Industries, Inc.	86.70	86.48 to 89.10
Packaging Corporation of America	143.71	143.30 to 146.15
PagSeguro Digital Ltd.	55.72	53.80 to 55.73
Par Pacific Holdings, Inc.	15.04	14.95 to 15.52
PAR Technology Corporation	62.90	59.50 to 62.97
Paramount Group, Inc.	8.65	8.65 to 8.80
Park Electrochemical Corporation	13.55	13.37 to 13.62
Paycom Software, Inc.	482.00	474.01 to 482.46
Peabody Energy Corporation	15.55	15.46 to 16.89
Pearson, Plc	10.08	10.01 to 10.09
Pennsylvania Real Estate Investment Trust	1.89	1.85 to 1.93
PennyMac Financial Services, Inc.	64.57	64.42 to 65.68
Performance Food Group Company	43.99	43.98 to 44.87
PerkinElmer, Inc.	185.87	182.90 to 186.44
Petroleo Brasileiro S.A.- Petrobras	10.18	9.97 to 10.24
Petroleo Brasileiro S.A.- Petrobras	9.88	9.64 to 9.90
Pfizer, Inc.	44.47	44.03 to 44.99
PGIM Global Short Duration High Yield Fund, Inc.	15.82	15.81 to 15.90
PGIM Short Duration High Yield Fund, Inc.	16.45	16.42 to 16.53
Philip Morris International Inc	102.83	102.04 to 104.00
Phillips 66	65.76	65.14 to 66.45
Phillips 66 Partners LP	35.56	35.05 to 35.76
Phoenix New Media Limited	1.27	1.25 to 1.27
Physicians Realty Trust	18.46	18.22 to 18.64
Piedmont Office Realty Trust, Inc.	17.29	17.10 to 17.49
PIMCO California Municipal Income Fund	18.74	18.68 to 18.79
PIMCO Dynamic Credit and Mortgage Income Fund	21.36	21.22 to 21.45
PIMCO Dynamic Income Fund	26.67	26.54 to 26.78
PIMCO Energy and Tactical Credit Opportunities Fund	11.65	11.55 to 11.73
Pimco High Income Fund	6.47	6.40 to 6.48
Pimco Income Opportunity Fund	25.05	24.92 to 25.09
PIMCO Income Strategy Fund	11.76	11.72 to 11.85
PIMCO Income Strategy Fund II	10.06	10.02 to 10.12
PIMCO Municipal Income Fund	15.24	15.17 to 15.29
Pimco Municipal Income Fund II	15.01	14.99 to 15.04
PIMCO Municipal Income Fund III	12.59	12.55 to 12.67
Pimco New York Municipal Income Fund II	11.66	11.65 to 11.80
PIMCO Strategic Income Fund, Inc.	7.66	7.52 to 7.68
Pinnacle West Capital Corporation	73.35	73.12 to 74.05
Pioneer Floating Rate Trust	11.24	11.21 to 11.28
Pioneer High Income Trust	10.65	10.64 to 10.96
Pioneer Municipal High Income Trust	12.44	12.43 to 12.52
Pitney Bowes Inc.	7.03	6.94 to 7.13
PJT Partners Inc.	76.74	76.00 to 77.70
PlayAGS, Inc.	7.21	7.11 to 7.38
PNC Financial Services Group, Inc. (The)	189.90	189.14 to 192.86
PNM Resources, Inc. (Holding Co.)	49.52	49.50 to 49.68
Portland General Electric Company	49.51	49.34 to 50.45
Post Holdings, Inc.	108.06	106.53 to 108.88
PPG Industries, Inc.	149.79	149.05 to 150.84
PPL Corporation	29.10	29.06 to 29.51
PPlus Trust	23.25	23.25 to 23.25
Preferred Apartment Communities, Inc.	11.61	11.31 to 11.74
Prestige Consumer Healthcare Inc.	53.26	52.70 to 54.00
Pretium Resources, Inc.	9.90	9.65 to 10.01
Primerica, Inc.	148.53	148.38 to 150.00
Principal Real Estate Income Fund	15.50	15.50 to 15.65
ProAssurance Corporation	23.56	23.38 to 23.76
Procter & Gamble Company (The)	144.11	142.82 to 145.19
Progressive Corporation (The)	92.99	92.54 to 93.37
Prologis, Inc.	132.58	131.62 to 133.72
PROS Holdings, Inc.	39.71	38.57 to 39.78
Prospect Capital Corporation	25.42	25.35 to 25.45
Prosperity Bancshares, Inc.	65.83	65.44 to 66.77
Proto Labs, Inc.	70.21	69.49 to 71.30
Prudential Financial, Inc.	103.61	103.39 to 105.39
Prudential Public Limited Company	42.16	41.58 to 42.19
PS Business Parks, Inc.	158.32	156.40 to 158.95
Public Service Enterprise Group Incorporated	62.61	62.46 to 63.12
Public Storage	317.39	315.94 to 321.47
PulteGroup, Inc.	48.22	47.44 to 48.98
Putnam Master Intermediate Income Trust	4.04	4.02 to 4.08
Putnam Municipal Opportunities Trust	14.24	14.16 to 14.27
Putnam Premier Income Trust	4.55	4.53 to 4.59
Puxin Limited	0.54	0.51 to 0.54
PVH Corp.	110.19	110.00 to 112.00
Pzena Investment Management Inc	10.01	9.91 to 10.17
Q2 Holdings, Inc.	85.22	83.50 to 85.52
Quad Graphics, Inc	3.94	3.87 to 4.08
Quaker Chemical Corporation	249.09	246.50 to 251.00
Quanex Building Products Corporation	22.00	21.99 to 22.50
Qudian Inc.	1.64	1.62 to 1.69
Quest Diagnostics Incorporated	155.01	154.27 to 157.00
Quotient Technology Inc.	6.13	6.11 to 6.30
QVC, Inc.	26.39	26.35 to 26.45
Qwest Corporation	26.48	26.37 to 26.49
Radian Group Inc.	21.96	21.94 to 22.43
Ralph Lauren Corporation	112.63	112.54 to 114.00
Raymond James Financial, Inc.	134.45	134.40 to 136.97
Rayonier Advanced Materials Inc.	6.83	6.63 to 6.90
Rayonier Inc.	37.05	36.63 to 37.20
RE/MAX Holdings, Inc.	31.25	31.20 to 31.64
Ready Capital Corporation	15.06	15.05 to 15.27
Ready Capital Corporation	26.42	26.34 to 26.76
Realogy Holdings Corp.	16.66	16.58 to 16.78
Realty Income Corporation	68.39	68.02 to 68.92
Regal Beloit Corporation	147.34	147.04 to 149.56
Regis Corporation	3.96	3.87 to 4.19
Reinsurance Group of America, Incorporated	113.17	112.37 to 114.74
Reinsurance Group of America, Incorporated	26.21	26.15 to 26.25
Reinsurance Group of America, Incorporated	28.61	28.55 to 28.89
Reliance Steel & Aluminum Co.	146.43	146.11 to 149.85
RenaissanceRe Holdings Ltd.	143.90	142.79 to 145.49
Renesola Ltd.	6.88	6.82 to 7.18
Republic Services, Inc.	124.05	123.99 to 125.65
Resideo Technologies, Inc.	27.58	27.26 to 28.73
ResMed Inc.	286.18	282.52 to 289.26
Resolute Forest Products Inc.	10.36	10.13 to 10.58
Restaurant Brands International Inc.	63.09	63.04 to 63.99
Retail Properties of America, Inc.	13.08	12.99 to 13.22
Revlon, Inc.	10.45	10.23 to 10.64
REX American Resources Corporation	75.42	72.50 to 75.69
Rexford Industrial Realty, Inc.	60.33	60.19 to 60.86
Rexnord Corporation	62.88	62.76 to 63.99
RH	685.44	673.94 to 691.42
Ringcentral, Inc.	224.61	218.01 to 225.59
Rio Tinto Plc	70.14	69.82 to 71.80
Ritchie Bros. Auctioneers Incorporated	62.94	62.86 to 64.22
Rite Aid Corporation	17.72	17.52 to 18.17
RiverNorth Opportunistic Municipal Income Fund, Inc.	23.34	23.34 to 23.61
RiverNorth Opportunities Fund, Inc.	17.96	17.89 to 18.00
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	14.96	14.96 to 15.13
RLI Corp.	102.19	101.76 to 103.65
Robert Half International Inc.	102.95	102.70 to 104.44
Rockwell Automation, Inc.	317.01	314.57 to 318.79
Rogers Communication, Inc.	47.18	46.63 to 47.36
Rogers Corporation	190.16	190.16 to 193.63
Rollins, Inc.	37.65	37.22 to 37.83
Roper Technologies, Inc.	473.72	470.44 to 475.65
Royal Bank Of Canada	102.18	101.68 to 102.93
Royce Global Value Trust, Inc.	15.95	15.89 to 16.08
Royce Micro-Cap Trust, Inc.	11.60	11.58 to 11.69
Royce Value Trust, Inc.	18.43	18.32 to 18.49
RPM International Inc.	79.59	78.77 to 79.94
Ryerson Holding Corporation	22.38	22.02 to 22.75
Safehold Inc.	79.86	79.51 to 80.91
SailPoint Technologies Holdings, Inc.	47.20	46.33 to 47.26
Salesforce.com Inc	260.36	255.00 to 261.22
Sally Beauty Holdings, Inc.	16.92	16.88 to 17.22
SAP SE	144.86	143.76 to 144.99
Saratoga Investment Corp	28.02	27.65 to 28.19
Saul Centers, Inc.	44.20	44.00 to 44.63
Schneider National, Inc.	22.43	22.43 to 22.98
Schweitzer-Mauduit International, Inc.	34.19	33.87 to 34.95
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	84.47	84.45 to 86.07
Scorpio Tankers Inc.	16.30	15.99 to 16.54
Scotts Miracle-Gro Company (The)	143.39	141.38 to 146.34
Seabridge Gold, Inc.	17.19	16.76 to 17.31
Sealed Air Corporation	57.85	57.76 to 58.52
Select Medical Holdings Corporation	35.03	34.47 to 35.29
Sensata Technologies Holding plc	57.19	56.06 to 57.71
Sequans Communications S.A.	4.84	4.71 to 4.87
Seritage Growth Properties	15.28	15.16 to 15.38
Service Corporation International	62.00	61.35 to 62.16
Shaw Communications Inc.	28.53	28.51 to 28.80
Shell Midstream Partners, L.P.	11.85	11.45 to 11.93
Sherwin-Williams Company (The)	298.02	296.33 to 299.25
Shinhan Financial Group Co Ltd	32.86	32.71 to 33.10
Ship Finance International Limited	8.07	8.01 to 8.17
Shopify Inc.	1475.97	1451.00 to 1479.30
Simon Property Group, Inc.	132.67	131.15 to 133.78
Simpson Manufacturing Company, Inc.	107.49	105.64 to 108.27
SiteOne Landscape Supply, Inc.	202.22	199.13 to 203.09
SJW Group	64.91	64.66 to 66.41
SK Telecom Co., Ltd.	28.45	28.42 to 28.59
Skechers U.S.A., Inc.	45.00	44.92 to 46.11
SL Green Realty Corp	68.75	68.15 to 69.37
Smartsheet Inc.	74.64	72.07 to 74.94
Smith & Nephew SNATS, Inc.	37.41	37.06 to 37.48
Snap Inc.	72.48	71.52 to 73.41
Snap-On Incorporated	219.46	218.73 to 220.79
Sogou Inc.	8.74	8.73 to 8.76
Sonoco Products Company	61.37	61.26 to 62.37
Source Capital, Inc.	45.25	44.99 to 45.26
South Jersey Industries, Inc.	22.96	22.56 to 23.26
Southern Company (The)	65.38	65.21 to 66.34
Southern Copper Corporation	59.14	58.83 to 60.93
Southwest Gas Holdings, Inc.	68.77	68.08 to 69.20
Special Opportunities Fund Inc.	15.75	15.75 to 15.93
Spire Inc.	62.97	61.15 to 63.46
Spirit Aerosystems Holdings, Inc.	39.04	38.98 to 40.12
Spirit Realty Capital, Inc.	50.31	50.08 to 50.76
Spotify Technology S.A.	242.02	239.26 to 242.85
SPX Corporation	55.14	54.74 to 56.61
SPX FLOW, Inc.	77.30	76.52 to 77.51
Square, Inc.	255.09	247.48 to 255.49
St. Joe Company (The)	43.38	42.72 to 43.81
Stag Industrial, Inc.	41.43	41.31 to 41.80
Standard Motor Products, Inc.	41.08	40.33 to 41.52
Standex International Corporation	95.97	94.49 to 96.18
Stanley Black & Decker, Inc.	187.72	184.77 to 189.38
Star Group, L.P.	9.93	9.82 to 10.13
StarTek, Inc.	5.20	5.19 to 5.32
STARWOOD PROPERTY TRUST, INC.	24.83	24.70 to 25.13
State Street Corporation	87.05	86.89 to 88.80
Stellus Capital Investment Corporation	13.02	13.02 to 13.50
Stepan Company	114.01	113.07 to 115.18
Sterling Bancorp	22.44	22.35 to 22.82
Stewart Information Services Corporation	60.35	59.77 to 60.78
Stifel Financial Corporation	66.56	66.04 to 67.08
Stone Harbor Emerging Markets Income Fund	8.25	8.25 to 8.32
Stone Harbor Emerging Markets Total Income Fund	9.01	8.99 to 9.05
StoneMor Partners L.P.	2.00	1.90 to 2.00
Stoneridge, Inc.	19.86	19.31 to 20.16
STORE Capital Corporation	34.73	34.48 to 35.01
STRATS Trust	23.61	23.60 to 23.62
Stryker Corporation	276.11	274.02 to 278.67
Studio City International Holdings Limited	9.67	8.87 to 9.67
Sturm, Ruger & Company, Inc.	73.03	72.62 to 74.48
Summit Materials, Inc.	31.27	31.17 to 31.75
Sun Communities, Inc.	197.00	196.92 to 199.30
SunCoke Energy, Inc.	6.53	6.47 to 6.85
Sunlands Online Education Group	6.03	5.67 to 6.31
Suzano Papel e Celulose S.A.	10.42	10.40 to 10.90
Swiss Helvetia Fund, Inc. (The)	9.67	9.65 to 9.70
Synnex Corporation	119.06	118.41 to 120.62
Synovus Financial Corp.	40.22	39.91 to 40.72
Sysco Corporation	76.76	76.14 to 77.19
Taiwan Fund, Inc. (The)	36.20	36.16 to 36.23
Taiwan Semiconductor Manufacturing Company Ltd.	120.79	119.35 to 121.13
TAL Education Group	4.48	4.27 to 4.80
Taro Pharmaceutical Industries Ltd.	65.96	64.91 to 66.40
Taylor Morrison Home Corporation	26.55	26.11 to 26.80
TCW Strategic Income Fund, Inc.	5.77	5.76 to 5.82
TE Connectivity Ltd.	143.79	142.70 to 145.22
Team, Inc.	3.48	3.41 to 3.72
Teekay Corporation	3.36	3.35 to 3.42
Teekay Tankers Ltd.	12.06	12.06 to 12.59
Tejon Ranch Co	18.85	18.56 to 18.90
Tekla Healthcare Opportunies Fund	24.03	23.92 to 24.18
Tekla Life Sciences Investors	21.80	21.70 to 21.89
Tekla World Healthcare Fund	17.10	17.08 to 17.20
Teladoc Health, Inc.	136.02	130.93 to 137.12
Teledyne Technologies Incorporated	427.96	427.35 to 431.89
Teleflex Incorporated	385.97	383.59 to 389.14
Telefonica Brasil S.A.	7.89	7.74 to 7.90
Telefonica SA	4.88	4.87 to 4.90
Telephone and Data Systems, Inc.	25.25	25.17 to 25.27
Telephone and Data Systems, Inc.	19.52	19.29 to 19.68
TELUS Corporation	22.67	22.52 to 22.82
Templeton Dragon Fund, Inc.	18.16	17.83 to 18.23
Templeton Emerging Markets Fund	17.70	17.51 to 17.72
Templeton Emerging Markets Income Fund, Inc.	8.07	8.02 to 8.15
Tencent Music Entertainment Group	7.90	7.72 to 7.99
Tenet Healthcare Corporation	73.31	71.50 to 74.05
Tennant Company	73.49	73.46 to 75.34
Tenneco Inc.	13.44	13.12 to 13.56
Teradata Corporation	51.26	50.52 to 51.96
Terex Corporation	45.15	44.41 to 45.64
Ternium S.A.	51.64	51.54 to 52.64
Terreno Realty Corporation	66.16	65.74 to 66.57
Tetra Technologies, Inc.	2.99	2.92 to 3.09
Teva Pharmaceutical Industries Limited	8.95	8.83 to 9.04
Texas Pacific Land Trust	1242.59	1217.82 to 1254.77
Textron Inc.	68.63	68.61 to 70.80
The Charles Schwab Corporation	70.78	70.37 to 71.96
The Cooper Companies, Inc.	442.75	439.64 to 445.54
The Gabelli Healthcare & Wellness Trust	13.61	13.60 to 13.78
The GDL Fund	9.02	9.02 to 9.02
The Hanover Insurance Group, Inc.	131.46	130.14 to 132.30
The Travelers Companies, Inc.	156.67	155.50 to 158.02
Thermo Fisher Scientific Inc	560.44	555.29 to 562.79
Thermon Group Holdings, Inc.	15.86	15.72 to 15.99
Thomson Reuters Corp	118.08	117.95 to 119.00
Thor Industries, Inc.	110.03	109.27 to 111.30
Tidewater Inc.	11.00	10.82 to 11.22
Tilly's, Inc.	14.69	14.57 to 15.00
Timken Company (The)	68.02	66.29 to 68.63
TimkenSteel Corporation	13.22	13.17 to 13.64
Titan International, Inc.	7.25	7.05 to 7.26
Toll Brothers, Inc.	62.05	60.07 to 62.90
Tootsie Roll Industries, Inc.	30.41	29.88 to 30.74
Toro Company (The)	104.12	104.09 to 105.87
Tortoise Energy Infrastructure Corporation	27.00	26.70 to 27.11
Tortoise Midstream Energy Fund, Inc.	29.05	28.97 to 29.24
Tortoise Power and Energy Infrastructure Fund, Inc	13.05	12.93 to 13.08
Townsquare Media, Inc.	12.57	12.45 to 12.83
TPG Specialty Lending, Inc.	21.86	21.82 to 22.13
Transocean Ltd.	3.47	3.42 to 3.59
TransUnion	117.57	116.26 to 118.34
Trecora Resources	8.29	8.10 to 8.40
Tredegar Corporation	12.25	12.04 to 12.42
Treehouse Foods, Inc.	38.18	37.58 to 38.78
Trex Company, Inc.	108.30	106.62 to 108.90
Tri Continental Corporation	34.36	34.18 to 34.43
TRI Pointe Group, Inc.	22.27	21.95 to 22.64
Trinity Industries, Inc.	27.00	26.74 to 27.75
Trinseo S.A.	48.25	47.94 to 49.34
Triple-S Management Corporation	35.06	35.06 to 35.29
Triton International Limited	51.83	51.04 to 52.14
Triumph Group, Inc.	17.68	17.58 to 18.27
Tupperware Brands Corporation	21.33	21.31 to 21.90
Turkcell Iletisim Hizmetleri AS	4.61	4.57 to 4.63
Turning Point Brands, Inc.	48.47	47.94 to 48.80
Turquoise Hill Resources Ltd.	15.05	15.03 to 15.43
Tutor Perini Corporation	12.83	12.81 to 13.33
Twilio Inc.	345.80	335.79 to 346.25
Twitter, Inc.	62.29	60.93 to 62.61
Tyler Technologies, Inc.	467.76	462.60 to 469.48
Tyson Foods, Inc.	75.80	75.58 to 76.38
U.S. Physical Therapy, Inc.	112.85	111.01 to 113.71
U.S. Silica Holdings, Inc.	8.30	8.23 to 8.84
U.S. Xpress Enterprises, Inc.	8.70	8.58 to 8.80
UDR, Inc.	53.75	53.17 to 54.09
UGI Corporation	43.46	43.40 to 43.97
Ultrapar Participacoes S.A.	2.74	2.70 to 2.77
UMH Properties, Inc.	23.99	23.79 to 24.35
Under Armour, Inc.	18.79	18.77 to 19.10
Under Armour, Inc.	21.38	21.36 to 21.83
Unifi, Inc.	21.34	21.25 to 21.91
Unifirst Corporation	221.63	221.34 to 223.13
Unilever PLC	54.54	54.28 to 54.78
Union Pacific Corporation	203.44	203.11 to 205.91
Unisys Corporation	23.55	23.00 to 24.14
United Microelectronics Corporation	12.03	11.90 to 12.07
United Parcel Service, Inc.	192.97	191.40 to 194.21
United States Cellular Corporation	30.85	30.44 to 31.06
United States Steel Corporation	25.39	25.13 to 25.78
UnitedHealth Group Incorporated	416.84	414.96 to 423.40
UNITIL Corporation	47.11	46.97 to 47.78
Univar Inc.	22.94	22.77 to 23.09
Universal Corporation	48.30	48.23 to 49.05
Universal Health Realty Income Trust	57.42	57.19 to 57.83
Universal Health Services, Inc.	146.89	145.35 to 147.80
UNIVERSAL INSURANCE HOLDINGS INC	12.88	12.68 to 13.22
Universal Technical Institute Inc	6.89	6.79 to 6.95
Unum Group	25.83	25.70 to 26.26
Urban Edge Properties	18.34	18.25 to 18.54
USANA Health Sciences, Inc.	87.46	87.30 to 88.78
USD Partners LP	6.37	6.25 to 6.45
USLIFE Income Fund, Inc.	13.57	13.51 to 13.61
V.F. Corporation	69.15	69.06 to 70.13
VALE S.A.	16.72	16.69 to 17.13
Valmont Industries, Inc.	244.20	243.63 to 250.47
Vapotherm, Inc.	27.09	26.32 to 27.23
Vector Group Ltd.	12.38	12.26 to 12.67
Vectrus, Inc.	47.54	47.40 to 48.29
Vedanta Limited	16.75	16.61 to 16.92
Veeva Systems Inc.	305.00	298.55 to 305.05
Venator Materials PLC	2.68	2.56 to 2.79
Veoneer, Inc.	35.08	34.89 to 35.47
VEREIT Inc.	48.02	47.81 to 48.39
Veritiv Corporation	85.38	85.15 to 88.94
Verizon Communications Inc.	54.43	54.35 to 54.79
Verso Corporation	19.24	19.17 to 19.55
Viad Corp	42.78	42.21 to 43.15
VICI Properties Inc.	30.00	29.92 to 30.35
Vipshop Holdings Limited	12.82	12.44 to 13.02
Virtus Global Dividend & Income Fund Inc.	9.53	9.52 to 9.63
Visa Inc.	224.33	222.75 to 225.20
Vishay Intertechnology, Inc.	21.02	20.92 to 21.26
Vishay Precision Group, Inc.	36.25	36.22 to 36.62
Vistra Energy Corp.	17.90	17.84 to 18.31
Vmware, Inc.	139.89	139.38 to 142.43
Vocera Communications, Inc.	46.35	46.03 to 46.74
Vornado Realty Trust	41.61	41.21 to 41.99
voxeljet AG	7.42	7.20 to 7.52
Voya Asia Pacific High Dividend Equity Income Fund	8.81	8.80 to 8.83
Voya Emerging Markets High Income Dividend Equity Fund	7.55	7.55 to 7.61
Voya Financial, Inc.	62.83	62.72 to 63.71
Voya Global Equity Dividend and Premium Opportunity Fund	6.16	6.15 to 6.20
Vulcan Materials Company	172.53	172.43 to 175.13
W.P. Carey Inc.	76.13	75.68 to 76.58
W.R. Berkley Corporation	72.17	71.52 to 72.45
W.W. Grainger, Inc.	409.06	408.42 to 412.77
Wabash National Corporation	14.36	14.20 to 14.57
Walmart Inc.	145.03	143.69 to 145.31
Walt Disney Company (The)	183.34	182.12 to 184.64
Warrior Met Coal, Inc.	23.54	23.09 to 24.36
Washington Prime Group Inc.	1.02	0.95 to 1.09
Waste Connections, Inc.	128.62	128.60 to 130.73
Waste Management, Inc.	153.89	153.82 to 156.09
Waters Corporation	399.73	396.47 to 411.80
Watsco, Inc.	276.63	275.76 to 281.54
Webster Financial Corporation	49.07	48.83 to 49.93
WEC Energy Group, Inc.	91.58	91.17 to 92.69
Weidai Ltd.	0.84	0.83 to 0.87
Weis Markets, Inc.	53.05	52.94 to 54.01
Welbilt, Inc.	23.49	23.45 to 23.57
Wells Fargo Global Dividend Opportunity Fund	5.76	5.75 to 5.79
West Pharmaceutical Services, Inc.	454.47	448.43 to 458.04
Western Alliance Bancorporation	25.44	25.30 to 25.47
Western Asset Bond Fund	14.48	14.46 to 14.57
Western Asset Global High Income Fund Inc	10.40	10.39 to 10.42
Western Asset Mortgage Capital Corporation	2.57	2.56 to 2.60
Western Asset Municipal Partners Fund, Inc.	16.00	15.99 to 16.04
Western Union Company (The)	21.29	21.08 to 21.53
Westinghouse Air Brake Technologies Corporation	88.62	88.58 to 91.00
Westlake Chemical Partners LP	25.50	25.50 to 25.77
Westpac Banking Corporation	19.03	18.89 to 19.07
Westrock Company	50.65	50.51 to 51.17
Westwood Holdings Group Inc	20.07	18.82 to 20.19
WEX Inc.	171.03	169.18 to 172.36
Wheaton Precious Metals Corp.	41.66	41.33 to 43.18
Whirlpool Corporation	212.69	212.45 to 217.22
White Mountains Insurance Group, Ltd.	1068.12	1056.96 to 1077.92
WideOpenWest, Inc.	19.53	19.11 to 19.87
Winnebago Industries, Inc.	69.11	68.93 to 70.11
Wipro Limited	9.47	9.39 to 9.52
WNS (Holdings) Limited	81.96	81.44 to 82.66
Wolverine World Wide, Inc.	32.90	32.87 to 33.58
Woori Bank	28.25	27.91 to 28.39
Worthington Industries, Inc.	53.83	53.10 to 54.42
WPP plc	67.07	66.61 to 67.30
X Financial	3.95	3.67 to 4.13
XAI Octagon Floating Rate & Alternative Income Term Trust	8.64	8.62 to 8.73
Xerox Corporation	20.98	20.84 to 21.32
Xinyuan Real Estate Co Ltd	1.85	1.82 to 1.92
XPO Logistics, Inc.	83.96	83.15 to 84.53
Xylem Inc.	132.88	132.09 to 134.52
Yamana Gold Inc.	4.09	3.99 to 4.16
Yelp Inc.	36.50	35.97 to 36.80
Yext, Inc.	12.77	12.47 to 12.81
Yirendai Ltd.	3.34	3.26 to 3.35
Yum China Holdings, Inc.	55.68	55.17 to 56.85
Yum! Brands, Inc.	127.94	127.03 to 129.00
Zoetis Inc.	202.77	201.40 to 204.19
ZTO Express (Cayman) Inc.	30.47	29.96 to 30.57
Zuora, Inc.	17.22	16.48 to 17.25