[moreButton]

USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

4567 stocks found forming MACD DOWN

Company	Close	Range
111, Inc.	6.28	5.95 to 6.43
180 Degree Capital Corp.	7.15	7.11 to 7.37
1-800 FLOWERS.COM, Inc.	31.25	29.85 to 31.40
1895 Bancorp of Wisconsin, Inc.	10.90	10.85 to 10.90
1st Source Corporation	45.71	45.17 to 45.88
21Vianet Group, Inc.	19.10	19.01 to 19.89
2U, Inc.	33.10	32.83 to 33.79
360 Finance, Inc.	21.88	20.88 to 21.98
51job, Inc.	71.09	70.96 to 72.30
8x8 Inc	24.21	23.57 to 24.24
AAON, Inc.	65.32	64.99 to 66.10
Abeona Therapeutics Inc.	1.24	1.22 to 1.27
ABIOMED, Inc.	355.18	348.71 to 359.16
AC Immune SA	6.81	6.65 to 6.88
Acadia Healthcare Company, Inc.	59.74	56.70 to 60.87
ACADIA Pharmaceuticals Inc.	15.90	15.70 to 16.31
Accelerate Diagnostics, Inc.	5.98	5.87 to 6.11
Accuray Incorporated	3.50	3.46 to 3.57
AcelRx Pharmaceuticals, Inc.	1.02	0.97 to 1.02
Acer Therapeutics Inc.	2.57	2.49 to 2.60
Aceto Corporation	7.06	7.00 to 7.34
ACNB Corporation	27.70	27.45 to 27.77
Activision Blizzard, Inc	78.25	77.10 to 78.77
Addus HomeCare Corporation	86.50	84.79 to 86.85
ADDvantage Technologies Group, Inc.	2.42	2.38 to 2.47
Adial Pharmaceuticals, Inc	0.79	0.79 to 0.91
ADMA Biologics Inc	1.20	1.17 to 1.21
Adobe Inc.	661.08	650.97 to 663.31
ADTRAN, Inc.	19.53	18.91 to 19.54
Advanced Emissions Solutions, Inc.	6.42	6.20 to 6.50
Advanced Energy Industries, Inc.	87.70	84.96 to 87.80
Advanced Micro Devices, Inc.	105.60	104.03 to 106.32
Adverum Biotechnologies, Inc.	2.17	2.13 to 2.21
AdvisorShares Sabretooth ETF	27.23	26.91 to 27.42
Aeglea BioTherapeutics, Inc.	6.99	6.81 to 7.04
AeroVironment, Inc.	87.84	86.62 to 89.09
AEterna Zentaris Inc.	0.62	0.60 to 0.64
Aethlon Medical, Inc.	3.35	3.26 to 3.42
Affimed N.V.	6.33	6.24 to 6.47
Agenus Inc.	5.38	5.34 to 5.77
Agile Therapeutics, Inc.	1.06	1.03 to 1.08
Agilysys, Inc.	52.42	50.39 to 52.58
AGM Group Holdings Inc.	9.10	8.64 to 9.31
AGNC Investment Corp.	15.96	15.92 to 16.05
AGNC Investment Corp.	26.25	26.05 to 26.27
AgroFresh Solutions, Inc.	1.97	1.94 to 2.03
Air Transport Services Group, Inc	26.05	25.95 to 26.70
Airgain, Inc.	12.80	12.52 to 12.99
Akamai Technologies, Inc.	111.94	111.34 to 112.55
Akebia Therapeutics, Inc.	2.78	2.72 to 2.83
Alarm.com Holdings, Inc.	82.51	79.05 to 82.60
Albireo Pharma, Inc.	29.23	28.85 to 29.82
Aldeyra Therapeutics, Inc.	8.55	8.34 to 8.62
Alector, Inc.	24.26	23.50 to 24.88
Alico, Inc.	35.84	35.62 to 36.14
Align Technology, Inc.	710.31	692.23 to 713.85
Alimera Sciences, Inc.	5.49	5.34 to 5.60
Alithya Group inc.	2.70	2.66 to 2.81
ALJ Regional Holdings, Inc.	1.15	1.11 to 1.19
Allegiance Bancshares, Inc.	34.97	34.56 to 35.19
Alliant Energy Corporation	59.27	58.91 to 59.73
Allied Healthcare Products, Inc.	7.16	6.18 to 8.44
Allied Motion Technologies, Inc.	31.04	30.81 to 31.52
Allot Ltd.	15.36	15.01 to 15.47
Allscripts Healthcare Solutions, Inc.	13.80	13.75 to 14.86
Alnylam Pharmaceuticals, Inc.	187.48	186.24 to 190.00
Altra Industrial Motion Corp.	57.39	56.10 to 57.51
Amalgamated Bank	14.12	14.00 to 14.59
Amarin Corporation plc	5.16	5.14 to 5.29
Ambac Financial Group, Inc.	13.62	13.59 to 13.72
AMCI Acquisition Corp.	9.84	9.84 to 9.85
Amedisys Inc	169.67	166.60 to 173.27
American Airlines Group, Inc.	19.38	18.86 to 19.41
American National Bankshares, Inc.	32.07	31.24 to 32.22
American National Insurance Company	191.66	191.02 to 193.92
American Public Education, Inc.	25.77	25.63 to 26.15
American Woodmark Corporation	65.05	64.21 to 65.40
America's Car-Mart, Inc.	119.50	118.02 to 121.54
Ameris Bancorp	47.09	46.62 to 47.53
AMERISAFE, Inc.	54.83	54.52 to 55.49
AmeriServ Financial Inc.	25.49	25.41 to 25.53
Ames National Corporation	23.20	23.17 to 23.40
Amgen Inc.	218.13	215.86 to 219.92
Amicus Therapeutics, Inc.	11.14	10.82 to 11.19
Amphastar Pharmaceuticals, Inc.	17.88	17.85 to 18.32
Amyris, Inc.	13.29	12.94 to 13.37
Anavex Life Sciences Corp.	17.07	16.71 to 17.36
AngioDynamics, Inc.	27.18	26.98 to 27.49
ANI Pharmaceuticals, Inc.	27.39	26.79 to 27.87
Anika Therapeutics Inc.	39.80	39.60 to 40.58
Anixa Biosciences, Inc.	4.81	4.72 to 4.88
Antares Pharma, Inc.	3.65	3.61 to 3.69
Apellis Pharmaceuticals, Inc.	33.92	32.91 to 34.89
Apogee Enterprises, Inc.	41.27	40.71 to 41.39
Apollo Investment Corporation	13.71	13.55 to 13.74
AppFolio, Inc.	120.78	118.70 to 122.20
Appian Corporation	101.19	97.00 to 101.33
Apple Inc.	149.03	146.37 to 149.44
Applied DNA Sciences Inc	5.26	5.20 to 5.60
Applied Genetic Technologies Corporation	3.26	3.25 to 3.38
Applied Optoelectronics, Inc.	7.28	7.05 to 7.37
Aptevo Therapeutics Inc.	17.14	16.63 to 17.36
Aptinyx Inc.	2.40	2.36 to 2.43
Aptose Biosciences, Inc.	2.71	2.67 to 2.78
Aqua Metals, Inc.	2.12	2.01 to 2.12
AquaBounty Technologies, Inc.	4.19	4.12 to 4.28
Aquestive Therapeutics, Inc.	4.16	4.09 to 4.28
Aravive, Inc.	3.91	3.79 to 3.94
ARCA biopharma, Inc.	3.02	2.94 to 3.02
Arcadia Biosciences, Inc.	2.15	2.14 to 2.24
Arch Capital Group Ltd.	39.34	38.82 to 39.60
Arch Capital Group Ltd.	25.99	25.89 to 26.12
Arch Capital Group Ltd.	24.98	24.98 to 24.99
Arcimoto, Inc.	11.55	11.05 to 11.66
Arco Platform Limited	23.16	22.72 to 23.54
Arcturus Therapeutics Ltd.	52.29	51.25 to 53.64
Ardelyx, Inc.	1.27	1.25 to 1.30
argenx SE	321.73	317.78 to 325.05
Ark Restaurants Corp.	15.65	15.65 to 15.77
Array BioPharma Inc.	18.12	17.69 to 18.48
Arrow Financial Corporation	35.67	35.43 to 36.10
Arrowhead Pharmaceuticals, Inc.	63.51	61.87 to 63.79
Artesian Resources Corporation	37.79	36.86 to 37.97
Art's-Way Manufacturing Co., Inc.	3.37	3.32 to 3.41
Asia Pacific Wire & Cable Corporation Limited	3.04	3.01 to 3.14
Aspen Group Inc.	5.56	4.82 to 5.69
Aspen Technology, Inc.	129.07	125.78 to 129.69
Assembly Biosciences, Inc.	3.20	3.17 to 3.26
Assertio Therapeutics, Inc.	0.96	0.95 to 0.99
Astec Industries, Inc.	56.37	55.77 to 56.88
Astronics Corporation	13.12	12.77 to 13.16
AstroNova, Inc.	14.97	14.57 to 15.63
Asure Software Inc	8.23	8.10 to 8.32
ATA Inc.	15.19	15.12 to 15.92
Athenex, Inc.	3.39	3.29 to 3.52
Athersys, Inc.	1.47	1.44 to 1.50
Atlantic American Corporation	3.83	3.83 to 4.00
Atlantic Capital Bancshares, Inc.	23.10	23.04 to 23.39
Atlantica Yield plc	37.48	36.84 to 37.73
Atlanticus Holdings Corporation	51.78	49.51 to 52.80
Atossa Genetics Inc.	3.33	3.19 to 3.50
AudioCodes Ltd.	32.13	31.29 to 32.18
AudioEye, Inc.	11.05	10.71 to 11.34
Aurora Mobile Limited	1.79	1.74 to 1.93
Autodesk, Inc.	286.62	278.56 to 287.30
Autolus Therapeutics plc	6.60	6.44 to 6.66
Automatic Data Processing, Inc.	200.52	198.94 to 200.89
AutoWeb, Inc.	2.58	2.52 to 2.63
Avadel Pharmaceuticals plc	7.84	7.75 to 8.03
Avalon GloboCare Corp.	0.91	0.91 to 0.93
Aviat Networks, Inc.	34.87	33.70 to 35.17
Avid Bioservices, Inc.	19.05	18.89 to 19.83
Avid Technology, Inc.	25.56	24.79 to 25.86
Avis Budget Group, Inc.	90.00	86.03 to 90.46
Avnet, Inc.	38.15	37.64 to 38.36
AVROBIO, Inc.	6.14	5.89 to 6.26
Aware, Inc.	4.00	3.93 to 4.02
AxoGen, Inc.	16.31	16.06 to 16.49
Axonics Modulation Technologies, Inc.	70.52	68.33 to 71.12
AXT Inc	7.66	7.26 to 7.76
Aytu BioScience, Inc.	3.04	3.03 to 3.18
B. Riley Financial, Inc.	60.64	59.87 to 61.53
B. Riley Financial, Inc.	27.82	27.75 to 27.82
B.O.S. Better Online Solutions	4.00	4.00 to 4.14
Ballard Power Systems, Inc.	15.18	15.01 to 15.55
BancFirst Corporation	55.10	54.18 to 55.99
Bandwidth Inc.	105.45	104.02 to 107.88
Bank First National Corporation	67.44	67.07 to 68.58
Bank of Commerce Holdings (CA)	13.12	12.95 to 13.21
Bank of Marin Bancorp	35.47	35.24 to 35.86
Bank of South Carolina Corp.	20.19	20.16 to 20.65
Bank of the James Financial Group, Inc.	14.00	14.00 to 14.19
Bank OZK	41.30	41.00 to 41.56
Bank7 Corp.	20.16	19.88 to 20.20
BankFinancial Corporation	11.29	11.25 to 11.32
Bankwell Financial Group, Inc.	28.80	28.71 to 29.15
Banner Corporation	52.03	51.40 to 52.32
Baozun Inc.	20.46	19.75 to 20.60
Barrett Business Services, Inc.	76.10	74.02 to 77.31
Barrick Gold Corporation	19.36	19.33 to 19.67
Bassett Furniture Industries, Incorporated	18.68	18.25 to 19.07
BCB Bancorp, Inc. (NJ)	14.49	14.38 to 14.62
Beasley Broadcast Group, Inc.	2.52	2.50 to 2.55
Bed Bath & Beyond Inc.	24.01	23.31 to 24.27
Bel Fuse Inc.	14.55	14.39 to 14.63
Bel Fuse Inc.	13.11	12.59 to 13.20
Bellerophon Therapeutics, Inc.	3.84	3.71 to 3.94
Bellicum Pharmaceuticals, Inc.	2.99	2.89 to 3.00
Benefitfocus, Inc.	11.03	10.83 to 11.19
Benitec Biopharma Limited	3.88	3.73 to 3.92
BeyondSpring, Inc.	22.97	22.11 to 23.49
BGC Partners, Inc.	5.05	4.93 to 5.10
Big 5 Sporting Goods Corporation	25.32	24.40 to 25.61
Bilibili Inc.	76.24	73.88 to 76.78
BioCryst Pharmaceuticals, Inc.	15.07	14.82 to 15.40
Biofrontera AG	5.13	5.10 to 5.57
Biogen Inc.	299.21	296.36 to 302.42
Biolase, Inc.	0.67	0.65 to 0.68
BioLife Solutions, Inc.	48.06	46.74 to 50.32
BioLineRx Ltd.	2.70	2.68 to 2.81
BioMarin Pharmaceutical Inc.	77.27	76.00 to 77.43
Biomerica, Inc.	4.12	4.06 to 4.21
Bionano Genomics, Inc.	5.28	5.12 to 5.32
Bionano Genomics, Inc.	2.21	2.05 to 2.21
BiondVax Pharmaceuticals Ltd.	2.29	2.23 to 2.35
Bio-Path Holdings, Inc.	5.20	5.10 to 5.28
BioSig Technologies, Inc.	2.86	2.73 to 2.90
Bison Capital Acquisition Corp.	10.21	10.21 to 10.21
Bison Capital Acquisition Corp.	0.68	0.68 to 0.76
BJ's Restaurants, Inc.	38.23	36.89 to 38.28
Blackbaud, Inc.	67.55	67.37 to 68.82
BlackRock Capital Investment Corporation	4.01	3.92 to 4.03
BlackRock TCP Capital Corp.	13.94	13.65 to 13.95
Blink Charging Co.	30.33	28.94 to 30.45
Blink Charging Co.	26.10	24.71 to 26.10
Bloomin' Brands, Inc.	25.12	24.05 to 25.15
Blucora, Inc.	15.44	15.24 to 15.54
Blue Bird Corporation	19.56	19.25 to 19.91
bluebird bio, Inc.	17.80	17.46 to 18.04
Blueknight Energy Partners L.P., L.L.C.	3.15	3.07 to 3.22
BOK Financial Corporation	84.94	83.36 to 85.43
Bonso Electronics International, Inc.	6.44	6.37 to 6.82
Borqs Technologies, Inc.	0.72	0.71 to 0.74
Boston Omaha Corporation	32.48	31.50 to 32.51
Bottomline Technologies, Inc.	41.63	41.22 to 41.81
Boxlight Corporation	2.38	2.31 to 2.41
Brainstorm Cell Therapeutics Inc.	3.53	3.17 to 3.80
Bridgeline Digital, Inc.	4.26	4.22 to 4.45
Bridgewater Bancshares, Inc.	15.92	15.70 to 15.96
Bridgford Foods Corporation	12.50	11.84 to 12.72
Brighthouse Financial, Inc.	44.93	44.28 to 45.30
Brighthouse Financial, Inc.	27.36	27.29 to 27.42
Broadwind Energy, Inc.	2.98	2.94 to 3.09
Brookline Bancorp, Inc.	14.40	14.22 to 14.51
Bruker Corporation	85.21	84.38 to 86.46
Bryn Mawr Bank Corporation	39.75	39.07 to 39.84
BSQUARE Corporation	2.48	2.38 to 2.56
Business First Bancshares, Inc.	21.90	21.68 to 21.93
C&F Financial Corporation	52.28	52.12 to 53.46
Cadiz, Inc.	8.62	8.44 to 8.99
Caladrius Biosciences, Inc.	1.22	1.20 to 1.24
Calamos Global Dynamic Income Fund	10.30	10.21 to 10.33
Calamos Global Total Return Fund	16.20	16.20 to 16.56
Calamos Strategic Total Return Fund	18.49	18.36 to 18.54
CalAmp Corp.	10.73	10.65 to 11.22
Calavo Growers, Inc.	34.86	33.25 to 36.19
Calithera Biosciences, Inc.	2.10	2.02 to 2.17
Cal-Maine Foods, Inc.	35.38	35.09 to 36.13
Calyxt, Inc.	3.67	3.66 to 3.87
Cambridge Bancorp	82.83	81.89 to 83.87
Camden National Corporation	45.74	45.14 to 45.75
Capital Bancorp, Inc.	22.17	21.48 to 22.23
Capital City Bank Group	22.84	22.75 to 22.93
Capital Southwest Corporation	26.34	26.14 to 26.43
Capitala Finance Corp.	25.32	25.21 to 25.32
Capitol Federal Financial, Inc.	10.83	10.79 to 10.94
Cardiovascular Systems, Inc.	35.82	34.96 to 36.03
CareDx, Inc.	66.51	63.39 to 67.28
CareTrust REIT, Inc.	21.58	21.41 to 21.93
Carrols Restaurant Group, Inc.	3.79	3.72 to 3.91
Carver Bancorp, Inc.	15.20	14.51 to 15.64
Casa Systems, Inc.	6.81	6.45 to 7.07
Caseys General Stores, Inc.	193.10	190.50 to 193.35
CASI Pharmaceuticals, Inc.	1.48	1.30 to 1.57
Cass Information Systems, Inc	42.96	42.38 to 43.22
Catalyst Pharmaceuticals, Inc.	5.00	4.87 to 5.01
Cavco Industries, Inc.	250.19	244.47 to 251.44
CBAK Energy Technology, Inc.	2.67	2.63 to 2.73
CBM Bancorp, Inc.	14.75	14.75 to 14.75
CBTX, Inc.	25.45	25.29 to 25.98
CDW Corporation	195.09	191.48 to 195.53
CECO Environmental Corp.	6.99	6.78 to 7.08
Celcuity Inc.	20.34	20.14 to 21.18
Cellectis S.A.	14.00	13.60 to 14.04
Celsion Corporation	1.03	0.98 to 1.03
Cemtrex Inc.	1.17	1.17 to 1.20
Cemtrex Inc.	0.07	0.06 to 0.07
Central Garden & Pet Company	45.02	43.01 to 45.11
Central Garden & Pet Company	41.01	39.90 to 41.07
Central Valley Community Bancorp	20.22	20.08 to 20.46
Century Casinos, Inc.	12.97	12.39 to 13.02
Ceragon Networks Ltd.	3.60	3.58 to 3.66
Cerner Corporation	74.23	73.87 to 74.94
Cerus Corporation	6.19	6.05 to 6.24
CEVA, Inc.	45.57	45.22 to 46.06
Charles & Colvard Ltd.	2.78	2.70 to 2.80
Charter Communications, Inc.	765.20	757.28 to 774.12
Check Point Software Technologies Ltd.	117.53	116.69 to 118.65
Check-Cap Ltd.	1.00	1.00 to 1.01
Chembio Diagnostics, Inc.	2.61	2.53 to 2.67
Chemung Financial Corp	46.05	45.05 to 46.05
Children's Place, Inc. (The)	81.27	77.33 to 81.44
Chimerix, Inc.	6.27	5.93 to 6.49
China Automotive Systems, Inc.	3.39	3.34 to 3.59
China Bat Group, Inc.	0.75	0.73 to 0.79
China HGS Real Estate, Inc.	1.67	1.66 to 1.73
China Jo-Jo Drugstores, Inc.	0.65	0.65 to 0.67
China Recycling Energy Corporation	6.22	6.04 to 6.81
China SXT Pharmaceuticals, Inc.	1.04	1.04 to 1.09
China XD Plastics Company Limited	0.43	0.40 to 0.45
ChinaNet Online Holdings, Inc.	1.36	1.31 to 1.38
ChipMOS TECHNOLOGIES INC.	40.30	39.65 to 40.32
ChromaDex Corporation	6.67	5.15 to 7.11
CHS Inc	28.45	28.40 to 28.62
Chuy's Holdings, Inc.	30.23	29.65 to 30.52
CIM Commercial Trust Corporation	6.96	6.75 to 6.96
Cimpress N.V	86.06	85.63 to 87.80
Cincinnati Financial Corporation	118.29	116.30 to 118.61
Cisco Systems, Inc.	57.56	57.06 to 59.60
Citi Trends, Inc.	69.63	67.99 to 71.08
Citizens & Northern Corp	24.35	24.13 to 24.40
Citizens Community Bancorp, Inc.	13.73	13.62 to 13.75
City Holding Company	72.88	72.71 to 73.78
Civista Bancshares, Inc.	22.32	21.84 to 22.43
ClearBridge All Cap Growth ETF	50.83	50.34 to 50.83
ClearBridge Dividend Strategy ESG ETF	40.77	40.77 to 40.80
Clearfield, Inc.	44.22	43.07 to 44.83
ClearOne, Inc.	2.46	2.40 to 2.50
ClearSign Combustion Corporation	2.23	2.14 to 2.26
Clovis Oncology, Inc.	4.45	4.26 to 4.48
CLPS Incorporation	3.02	2.99 to 3.13
CME Group Inc.	188.96	187.00 to 189.27
CNB Financial Corporation	24.31	23.89 to 24.52
Coastal Financial Corporation	29.56	29.08 to 29.56
Coca-Cola Consolidated, Inc.	385.35	383.68 to 389.10
Cocrystal Pharma, Inc.	1.06	1.04 to 1.06
Coda Octopus Group, Inc.	8.98	8.74 to 8.99
Codexis, Inc.	24.75	24.14 to 25.11
Co-Diagnostics, Inc.	9.67	9.52 to 9.89
Codorus Valley Bancorp, Inc	21.26	21.00 to 21.87
Coffee Holding Co., Inc.	4.29	4.26 to 4.40
Cogent Communications Holdings, Inc.	73.12	72.28 to 73.66
Cognizant Technology Solutions Corporation	76.48	75.25 to 76.72
CohBar, Inc.	1.13	1.12 to 1.17
Collegium Pharmaceutical, Inc.	19.86	19.67 to 20.05
Colliers International Group Inc.	131.84	130.83 to 133.57
CollPlant Holdings, Ltd.	16.99	16.79 to 17.65
Colony Bankcorp, Inc.	17.68	17.54 to 17.81
Columbia Banking System, Inc.	33.38	33.06 to 33.66
Columbia Financial, Inc.	17.35	17.10 to 17.41
Columbus McKinnon Corporation	44.00	42.78 to 44.04
Comcast Corporation	57.00	55.50 to 57.68
Commerce Bancshares, Inc.	66.87	66.60 to 67.53
Commercial Vehicle Group, Inc.	9.19	8.97 to 9.36
CommScope Holding Company, Inc.	14.61	14.27 to 14.68
Community Bankers Trust Corporation.	10.44	10.26 to 10.44
Community Trust Bancorp, Inc.	39.70	39.41 to 39.98
Community West Bancshares	12.97	12.92 to 13.06
Commvault Systems, Inc.	78.90	76.43 to 78.91
Compugen Ltd.	6.13	6.03 to 6.17
Computer Task Group, Incorporated	8.33	8.23 to 8.40
Comstock Holding Companies, Inc.	5.08	4.90 to 5.13
Comtech Telecommunications Corp.	25.44	24.70 to 25.69
Concert Pharmaceuticals, Inc.	3.45	3.17 to 3.47
Concrete Pumping Holdings, Inc.	8.03	8.02 to 8.32
Conifer Holdings, Inc.	3.11	3.03 to 3.13
CONMED Corporation	128.32	124.42 to 129.09
ConnectOne Bancorp, Inc.	28.62	28.17 to 28.73
Conn's, Inc.	23.32	22.64 to 23.53
Consolidated Communications Holdings, Inc.	8.83	8.65 to 9.15
Consolidated Water Co. Ltd.	11.85	11.76 to 12.02
Corbus Pharmaceuticals Holdings, Inc.	1.13	1.10 to 1.15
Corcept Therapeutics Incorporated	20.43	20.40 to 20.62
Corvus Pharmaceuticals, Inc.	2.29	2.26 to 2.40
County Bancorp, Inc.	34.89	34.75 to 35.80
Covetrus, Inc.	19.67	19.04 to 20.25
Cowen Inc.	34.74	33.82 to 34.82
CPS Technologies Corp.	5.60	5.45 to 5.61
CRA International,Inc.	92.07	89.73 to 92.44
Cracker Barrel Old Country Store, Inc.	134.74	131.57 to 134.91
Creative Realities, Inc.	1.30	1.26 to 1.33
Creative Realities, Inc.	0.20	0.20 to 0.20
Credit Acceptance Corporation	601.75	599.24 to 617.40
Cresud S.A.C.I.F. y A.	5.46	5.38 to 5.79
CRISPR Therapeutics AG	117.26	114.42 to 117.34
Criteo S.A.	35.14	34.20 to 35.50
Cronos Group Inc.	5.91	5.82 to 6.03
Cross Country Healthcare, Inc.	20.63	20.36 to 20.95
Crown Crafts, Inc.	7.12	7.11 to 7.19
CSG Systems International, Inc.	48.38	47.15 to 48.53
CSW Industrials, Inc.	127.84	124.22 to 128.21
CSX Corporation	30.85	30.53 to 31.01
CTI Industries Corporation	1.91	1.86 to 1.93
Cumulus Media Inc.	10.12	9.80 to 10.57
Cutera, Inc.	49.52	48.77 to 49.84
CVB Financial Corporation	19.03	18.99 to 19.35
CVD Equipment Corporation	4.55	4.49 to 4.60
Cyanotech Corporation	2.90	2.87 to 2.95
CyberArk Software Ltd.	162.24	158.08 to 162.43
CyberOptics Corporation	38.67	37.64 to 39.13
CyrusOne Inc	76.74	76.03 to 77.38
Cytosorbents Corporation	8.20	8.16 to 8.39
Daily Journal Corp. (S.C.)	324.79	321.34 to 325.00
Daktronics, Inc.	5.63	5.46 to 5.65
Daseke, Inc.	8.78	8.63 to 8.87
Daseke, Inc.	0.20	0.20 to 0.22
Dave & Buster's Entertainment, Inc.	35.83	33.65 to 35.95
DAVIDsTEA Inc.	2.80	2.40 to 2.99
DBV Technologies S.A.	5.21	5.15 to 5.26
Del Taco Restaurants, Inc.	8.40	8.35 to 8.59
Denali Therapeutics Inc.	52.63	51.54 to 55.21
Denny's Corporation	15.69	15.27 to 15.80
Deswell Industries, Inc.	4.15	3.99 to 4.17
DiaMedica Therapeutics Inc.	3.87	3.68 to 3.88
Diamond Hill Investment Group, Inc.	181.66	176.80 to 181.66
Digi International Inc.	20.98	20.82 to 21.45
Dime Community Bancshares, Inc.	32.12	31.43 to 32.24
Discovery, Inc.	26.81	26.11 to 27.05
Discovery, Inc.	43.80	43.47 to 43.80
Discovery, Inc.	25.69	25.22 to 25.76
DISH Network Corporation	42.99	41.81 to 43.24
DLH Holdings Corp.	11.67	11.66 to 12.15
DocuSign, Inc.	273.65	263.89 to 273.90
Dollar Tree, Inc.	88.44	87.12 to 88.88
Dolphin Entertainment, Inc.	11.90	11.29 to 12.17
Domo, Inc.	76.59	74.72 to 77.10
Donegal Group, Inc.	14.45	14.29 to 14.62
Dorman Products, Inc.	91.34	90.47 to 91.83
Dragon Victory International Limited	1.32	1.30 to 1.43
Dropbox, Inc.	30.90	30.37 to 30.93
Duluth Holdings Inc.	14.46	14.01 to 14.49
DURECT Corporation	1.25	1.24 to 1.26
DXP Enterprises, Inc.	27.97	27.13 to 27.99
Dynavax Technologies Corporation	14.48	13.30 to 14.57
E.W. Scripps Company (The)	16.99	16.19 to 17.01
Eagle Bancorp Montana, Inc.	21.99	21.81 to 22.00
Eagle Bancorp, Inc.	54.34	53.74 to 55.42
East West Bancorp, Inc.	73.60	71.47 to 73.85
Eastern Company (The)	24.98	24.46 to 25.06
Eastside Distilling, Inc.	2.83	2.80 to 2.94
eBay Inc.	73.99	71.86 to 74.99
Ebix, Inc.	27.79	27.37 to 28.48
EchoStar Corporation	24.81	24.65 to 25.15
Editas Medicine, Inc.	60.30	58.90 to 61.27
eGain Corporation	11.20	10.95 to 11.38
eHealth, Inc.	37.85	37.34 to 38.51
Eiger BioPharmaceuticals, Inc.	7.28	7.22 to 7.45
Ekso Bionics Holdings, Inc.	4.12	4.01 to 4.20
El Pollo Loco Holdings, Inc.	17.14	16.85 to 17.35
Electrameccanica Vehicles Corp. Ltd.	3.33	3.18 to 3.36
Electrameccanica Vehicles Corp. Ltd.	0.99	0.99 to 1.06
electroCore, Inc.	0.96	0.94 to 1.00
Electronic Arts Inc.	137.04	135.84 to 142.24
Elmira Savings Bank NY (The)	13.31	13.02 to 13.37
Eltek Ltd.	6.15	6.08 to 6.37
Emclaire Financial Corp	27.00	26.92 to 27.40
EMCORE Corporation	7.09	7.01 to 7.14
ENDRA Life Sciences Inc.	1.74	1.68 to 1.75
Energous Corporation	2.22	2.17 to 2.26
Energy Focus, Inc.	3.13	3.10 to 3.29
Energy Recovery, Inc.	20.47	20.37 to 20.90
Enphase Energy, Inc.	155.53	152.11 to 157.67
Enstar Group Limited	27.28	27.28 to 27.40
Entera Bio Ltd.	4.59	4.44 to 4.65
Entera Bio Ltd.	0.51	0.50 to 0.51
Enterprise Bancorp Inc	32.64	32.15 to 32.79
Enterprise Financial Services Corporation	43.35	43.13 to 44.01
ePlus inc.	105.91	104.70 to 106.40
Equillium, Inc.	5.87	5.36 to 5.90
Equinix, Inc.	843.44	833.08 to 850.15
Equity Bancshares, Inc.	31.19	31.00 to 31.24
Ericsson	11.61	11.57 to 11.66
Erytech Pharma S.A.	5.76	5.70 to 5.84
Escalade, Incorporated	19.55	19.45 to 20.53
Esperion Therapeutics, Inc.	11.34	11.14 to 11.56
ESSA Bancorp, Inc.	16.85	16.71 to 16.98
ESSA Pharma Inc.	8.66	8.18 to 8.76
Establishment Labs Holdings Inc.	71.54	70.10 to 71.80
Euro Tech Holdings Company Limited	3.56	3.40 to 3.62
Euronet Worldwide, Inc.	128.56	124.86 to 129.04
Evelo Biosciences, Inc.	6.99	6.80 to 7.52
Ever-Glory International Group, Inc.	2.91	2.90 to 2.98
Everspin Technologies, Inc.	6.70	6.29 to 6.76
EVINE Live Inc.	6.31	6.11 to 6.36
EVO Payments, Inc.	24.59	24.06 to 24.81
Evofem Biosciences, Inc.	0.79	0.77 to 0.80
Evogene Ltd.	2.74	2.73 to 2.85
Evoke Pharma, Inc.	1.11	1.06 to 1.13
Evolus, Inc.	8.10	7.70 to 8.21
Evolving Systems, Inc.	2.16	2.11 to 2.18
Exact Sciences Corporation	104.65	96.42 to 105.40
Exela Technologies, Inc.	2.06	2.03 to 2.14
eXp World Holdings, Inc.	45.15	43.53 to 45.44
Extreme Networks, Inc.	9.77	9.60 to 9.80
Eyenovia, Inc.	4.46	4.25 to 4.51
EyePoint Pharmaceuticals, Inc.	10.08	9.85 to 10.27
Fanhua Inc.	12.00	11.90 to 13.02
Farmers & Merchants Bancorp, Inc.	22.89	22.75 to 23.16
Farmers National Banc Corp.	15.02	14.90 to 15.11
FARMMI, INC.	0.25	0.24 to 0.28
FARO Technologies, Inc.	67.23	66.05 to 67.99
Fastenal Company	53.76	52.91 to 54.17
FAT Brands Inc.	10.65	10.40 to 10.88
Fate Therapeutics, Inc.	66.50	64.11 to 66.83
FedNat Holding Company	2.18	2.14 to 2.32
FibroGen, Inc	11.70	11.40 to 11.86
Fidelity D & D Bancorp, Inc.	51.76	51.55 to 53.60
Fidus Investment Corporation	17.95	17.44 to 18.00
Fiesta Restaurant Group, Inc.	11.36	11.25 to 11.40
Fifth Third Bancorp	28.65	28.51 to 28.70
Financial Institutions, Inc.	29.50	28.97 to 29.64
First Bancorp	39.61	38.73 to 39.75
First Bancorp, Inc (ME)	27.40	27.29 to 27.63
First Bank	13.00	12.73 to 13.08
First Busey Corporation	22.72	22.64 to 23.06
First Business Financial Services, Inc.	27.24	26.85 to 27.31
First Capital, Inc.	42.10	41.21 to 42.10
First Citizens BancShares, Inc.	828.54	826.36 to 839.23
First Community Bankshares, Inc.	29.43	28.86 to 29.73
First Community Corporation	19.65	19.27 to 19.65
First Financial Bancorp.	22.36	22.20 to 22.76
First Financial Bankshares, Inc.	43.99	43.24 to 44.24
First Financial Corporation Indiana	39.22	39.08 to 39.61
First Guaranty Bancshares, Inc.	18.62	18.36 to 19.50
First Hawaiian, Inc.	26.94	26.56 to 27.12
First Internet Bancorp	28.63	28.32 to 28.80
First Internet Bancorp	25.03	25.00 to 25.03
First Interstate BancSystem, Inc.	42.32	41.71 to 42.55
First Merchants Corporation	39.26	38.11 to 41.13
First Mid-Illinois Bancshares, Inc.	38.61	38.20 to 39.61
First Midwest Bancorp, Inc.	17.90	17.68 to 18.04
First Northwest Bancorp	17.48	17.36 to 17.71
First Savings Financial Group, Inc.	83.20	82.12 to 83.99
First Trust BICK Index Fund	35.77	35.60 to 35.83
First Trust California Municipal High income ETF	55.10	55.10 to 55.16
First Trust Capital Strength ETF	78.39	77.85 to 78.63
First Trust CEF Income Opportunity ETF	25.56	25.49 to 25.56
First Trust Developed International Equity Select ETF	57.58	57.44 to 57.59
First Trust Dorsey Wright Dynamic Focus 5 ETF	36.49	36.12 to 36.57
First Trust Dorsey Wright Focus 5 ETF	47.53	47.05 to 47.65
First Trust Dorsey Wright International Focus 5 ETF	23.81	23.78 to 23.93
First Trust Dorsey Wright Momentum & Low Volatility ETF	29.29	28.89 to 29.34
First Trust Dorsey Wright Momentum & Value ETF	23.83	23.55 to 23.83
First Trust Dorsey Wright People's Portfolio ETF	33.32	33.31 to 33.42
First Trust DorseyWright DALI 1 ETF	25.71	25.52 to 25.74
First Trust Dow Jones International Internet ETF	42.21	41.35 to 42.23
First Trust Europe AlphaDEX Fund	44.28	44.03 to 44.28
First Trust Eurozone AlphaDEX ETF	47.91	47.82 to 47.91
First Trust Germany AlphaDEX Fund	58.38	58.30 to 58.46
First Trust Indxx Global Natural Resources Income ETF	14.24	14.20 to 14.27
First Trust International Equity Opportunities ETF	67.97	67.47 to 68.09
First Trust IPOX Europe Equity Opportunities ETF	32.67	32.67 to 32.85
First Trust Large Cap Core AlphaDEX Fund	88.62	87.87 to 88.69
First Trust Large Cap Growth AlphaDEX Fund	117.11	115.92 to 117.20
First Trust Large Cap US Equity Select ETF	33.13	32.79 to 33.16
First Trust Large Cap Value AlphaDEX Fund	66.11	65.47 to 66.24
First Trust Low Duration Opportunities ETF	50.70	50.67 to 50.75
First Trust Managed Municipal ETF	57.27	57.27 to 57.31
First Trust Mid Cap Core AlphaDEX Fund	100.55	99.40 to 100.55
First Trust Mid Cap Growth AlphaDEX Fund	74.85	73.95 to 74.85
First Trust Mid Cap US Equity Select ETF	29.45	29.11 to 29.45
First Trust Mid Cap Value AlphaDEX Fund	44.92	44.46 to 45.00
First Trust Multi Cap Growth AlphaDEX Fund	123.02	122.05 to 123.02
First Trust Multi Cap Value AlphaDEX Fund	71.11	70.57 to 71.25
First Trust Multi-Asset Diversified Income Index Fund	16.58	16.50 to 16.59
First Trust Municipal CEF Income Opportunity ETF	21.48	21.46 to 21.51
First Trust Municipal High Income ETF	56.44	56.43 to 56.46
First Trust NASDAQ ABA Community Bank Index Fund	53.08	52.74 to 53.24
First Trust Nasdaq Bank ETF	31.59	31.08 to 31.68
First Trust NASDAQ Clean Edge Green Energy Index Fund	65.33	64.33 to 65.42
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	98.55	97.26 to 98.55
First Trust Nasdaq Food & Beverage ETF	24.62	24.52 to 24.62
First Trust Nasdaq Pharmaceuticals ETF	25.83	25.83 to 25.92
First Trust Nasdaq Retail ETF	35.33	35.02 to 35.33
First Trust Nasdaq Transportation ETF	31.50	31.13 to 31.58
First Trust NASDAQ-100 Equal Weighted Index Fund	116.28	115.11 to 116.35
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	88.26	88.20 to 88.29
First Trust RBA American Industrial Renaissance ETF	41.26	40.74 to 41.31
First Trust Rising Dividend Achievers ETF	48.84	48.28 to 48.90
First Trust RiverFront Dynamic Emerging Markets ETF	70.68	70.23 to 70.68
First Trust RiverFront Dynamic Europe ETF	78.22	77.89 to 78.22
First Trust Small Cap Core AlphaDEX Fund	91.33	90.15 to 91.43
First Trust Small Cap Growth AlphaDEX Fund	72.06	71.11 to 72.16
First Trust Small Cap US Equity Select ETF	28.27	28.26 to 28.27
First Trust Small Cap Value AlphaDEX Fund	49.71	49.11 to 49.79
First Trust SMID Cap Rising Dividend Achievers ETF	28.91	28.57 to 28.97
First Trust Strategic Income ETF	50.14	49.95 to 50.20
First Trust Switzerland AlphaDEX Fund	69.94	69.54 to 70.76
First Trust Total US Market AlphaDEX ETF	48.09	48.04 to 48.09
First Trust United Kingdom AlphaDEX Fund	44.46	44.45 to 44.70
First Trust US Equity Dividend Select ETF	29.57	29.45 to 29.60
First US Bancshares, Inc.	10.25	10.15 to 10.25
First Western Financial, Inc.	26.64	26.47 to 26.65
Firsthand Technology Value Fund, Inc.	5.12	5.12 to 5.31
Fiserv, Inc.	108.36	106.74 to 109.22
Five Below, Inc.	184.06	182.80 to 184.91
Five Star Senior Living Inc.	3.87	3.85 to 3.96
Five9, Inc.	164.87	163.44 to 167.79
FlexShares Real Assets Allocation Index Fund	33.40	33.30 to 33.40
Flexsteel Industries, Inc.	34.22	33.37 to 34.79
Fluent, Inc.	2.46	2.41 to 2.47
Fluidigm Corporation	6.63	6.61 to 6.88
Flushing Financial Corporation	21.81	21.59 to 22.05
Foresight Autonomous Holdings Ltd.	3.10	3.00 to 3.14
Forrester Research, Inc.	46.53	46.12 to 47.04
Fortinet, Inc.	301.53	299.18 to 303.99
Fortress Biotech, Inc.	25.45	25.45 to 25.60
Forward Air Corporation	83.98	81.80 to 84.74
Forward Industries, Inc.	2.34	2.26 to 2.35
Forward Pharma A/S	6.04	5.90 to 6.13
Fossil Group, Inc.	12.68	12.16 to 12.70
Fox Factory Holding Corp.	148.63	145.62 to 150.25
Franklin Electric Co., Inc.	83.63	81.44 to 83.95
Freightcar America, Inc.	4.77	4.75 to 4.90
Frequency Electronics, Inc.	9.78	9.57 to 10.11
FRP Holdings, Inc.	54.91	54.00 to 54.98
FS Bancorp, Inc.	33.38	32.45 to 33.99
FSB Bancorp, Inc.	23.46	23.31 to 23.83
Fuel Tech, Inc.	1.79	1.75 to 1.86
Fulgent Genetics, Inc.	86.76	85.44 to 87.91
Full House Resorts, Inc.	8.01	7.95 to 8.43
Fulton Financial Corporation	15.16	14.98 to 15.23
Funko, Inc.	18.49	17.83 to 18.60
Future FinTech Group Inc.	2.34	2.23 to 2.36
FVCBankcorp, Inc.	19.65	19.42 to 19.65
G. Willi-Food International, Ltd.	21.66	21.37 to 21.66
G1 Therapeutics, Inc.	13.94	13.65 to 14.06
Gaia, Inc.	9.71	9.53 to 9.80
Galapagos NV	55.46	55.40 to 56.38
Galmed Pharmaceuticals Ltd.	2.91	2.86 to 3.00
Gamida Cell Ltd.	3.97	3.88 to 4.03
Gaming and Leisure Properties, Inc.	48.20	47.93 to 48.55
Garmin Ltd.	169.13	167.45 to 169.77
Gencor Industries Inc.	11.58	11.47 to 11.63
Genius Brands International, Inc.	1.46	1.42 to 1.48
Genprex, Inc.	2.77	2.65 to 2.83
Gentherm Inc	80.34	78.74 to 82.41
Geospace Technologies Corporation	9.41	9.11 to 9.58
German American Bancorp, Inc.	35.49	35.20 to 35.78
Geron Corporation	1.36	1.30 to 1.38
Gibraltar Industries, Inc.	68.83	66.67 to 68.94
GigaMedia Limited	2.61	2.60 to 2.64
G-III Apparel Group, LTD.	29.05	28.67 to 29.26
Gilat Satellite Networks Ltd.	9.26	9.02 to 9.28
Gilead Sciences, Inc.	71.76	70.42 to 72.49
Glacier Bancorp, Inc.	50.95	49.82 to 51.21
Gladstone Capital Corporation	11.60	11.36 to 11.64
Gladstone Commercial Corporation	22.15	22.10 to 22.40
Gladstone Commercial Corporation	27.20	27.20 to 27.20
Gladstone Investment Corporation	14.52	14.21 to 14.57
Gladstone Land Corporation	22.76	22.55 to 22.82
Global Blood Therapeutics, Inc.	25.97	25.93 to 27.17
Global Indemnity Limited	25.99	25.99 to 26.24
Global Self Storage, Inc.	5.24	5.06 to 5.24
Global Water Resources, Inc.	19.62	19.01 to 19.62
Global X Conscious Companies ETF	32.71	32.51 to 32.75
Global X DAX Germany ETF	33.57	33.47 to 33.61
Global X E-commerce ETF	31.57	31.06 to 31.64
Global X FinTech ETF	50.72	50.12 to 50.77
Global X Health & Wellness Thematic ETF	30.41	30.15 to 30.41
Global X Millennials Thematic ETF	44.51	43.94 to 44.53
Global X MSCI SuperDividend EAFE ETF	15.93	15.87 to 15.95
Global X S&P 500 Catholic Values ETF	56.04	55.43 to 56.04
Global X Social Media ETF	63.95	63.11 to 64.05
Global X SuperDividend Alternatives ETF	13.63	13.58 to 13.67
Global X SuperDividend REIT ETF	9.71	9.67 to 9.74
Gogo Inc.	12.21	11.91 to 12.35
Golden Entertainment, Inc.	45.74	43.44 to 45.90
Golub Capital BDC, Inc.	15.44	15.30 to 15.46
GoPro, Inc.	9.57	9.23 to 9.60
Grand Canyon Education, Inc.	88.01	87.32 to 88.94
Great Elm Capital Corp.	3.42	3.35 to 3.44
Great Elm Capital Corp.	25.18	25.15 to 25.19
Great Southern Bancorp, Inc.	52.20	51.66 to 52.42
Green Brick Partners, Inc.	22.42	21.84 to 22.50
Green Plains Partners LP	12.88	12.88 to 13.33
Green Plains, Inc.	34.71	33.74 to 35.07
Greenlight Reinsurance, Ltd.	7.35	7.29 to 7.53
Greenpro Capital Corp.	0.68	0.66 to 0.73
Grifols, S.A.	14.23	14.01 to 14.77
Groupon, Inc.	21.57	20.91 to 21.71
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	48.81	47.92 to 48.95
GTY Technology Holdings, Inc.	7.24	6.88 to 7.26
Guaranty Bancshares, Inc.	33.70	33.15 to 33.75
Guaranty Federal Bancshares, Inc.	23.81	23.81 to 23.81
Gulf Island Fabrication, Inc.	4.10	4.06 to 4.13
H&E Equipment Services, Inc.	33.53	32.29 to 33.92
Hallmark Financial Services, Inc.	3.76	3.71 to 3.93
Halozyme Therapeutics, Inc.	41.25	41.11 to 41.90
Hamilton Lane Incorporated	85.61	84.74 to 86.07
Hancock Whitney Corporation	43.62	42.76 to 44.08
Hanmi Financial Corporation	18.23	18.00 to 18.36
HarborOne Bancorp, Inc.	13.21	13.16 to 13.34
Harmonic Inc.	8.99	8.68 to 8.99
Harpoon Therapeutics, Inc.	8.56	8.41 to 8.71
Harrow Health, Inc.	9.05	8.97 to 9.31
Harvard Bioscience, Inc.	7.84	7.64 to 7.91
Hasbro, Inc.	98.60	96.76 to 98.79
Hawkins, Inc.	34.98	34.67 to 35.32
Hawthorn Bancshares, Inc.	22.60	22.50 to 22.68
Haynes International, Inc.	37.81	37.59 to 39.29
HealthEquity, Inc.	61.37	60.66 to 62.64
HealthStream, Inc.	28.15	28.14 to 29.02
Heartland Express, Inc.	16.23	16.07 to 16.34
Heartland Financial USA, Inc.	46.86	46.25 to 46.98
Heat Biologics, Inc.	6.12	6.02 to 6.15
Helen of Troy Limited	233.22	229.74 to 234.14
Hemisphere Media Group, Inc.	11.62	11.31 to 11.64
Hennessy Advisors, Inc.	9.71	9.70 to 9.93
Heritage Commerce Corp	11.00	10.80 to 11.01
Heritage Financial Corporation	23.91	23.62 to 23.99
Heritage-Crystal Clean, Inc.	28.79	28.00 to 29.02
Herman Miller, Inc.	41.64	40.46 to 41.79
Heska Corporation	253.72	252.32 to 258.84
Hexindai Inc.	1.69	1.61 to 1.77
Hibbett Sports, Inc.	80.49	77.86 to 81.50
Himax Technologies, Inc.	11.48	11.10 to 11.52
HMN Financial, Inc.	23.05	22.67 to 23.31
Hologic, Inc.	77.62	77.27 to 78.43
Home Bancorp, Inc.	37.14	36.75 to 37.25
HomeStreet, Inc.	37.14	36.36 to 37.29
HomeTrust Bancshares, Inc.	27.26	26.50 to 27.53
Hooker Furniture Corporation	27.53	27.04 to 28.48
Hope Bancorp, Inc.	13.41	13.21 to 13.48
Horizon Bancorp, Inc.	16.88	16.62 to 16.97
Horizon Pharma plc	106.07	105.25 to 108.06
Horizon Technology Finance Corporation	16.90	16.57 to 17.01
Hoth Therapeutics, Inc.	1.25	1.23 to 1.28
Hovnanian Enterprises Inc	16.91	16.91 to 16.91
Howard Bancorp, Inc.	19.00	18.70 to 19.11
HTG Molecular Diagnostics, Inc.	5.99	5.85 to 6.06
Hub Group, Inc.	69.50	68.05 to 69.77
Hudson Global, Inc.	16.20	15.87 to 16.23
Huntington Bancshares Incorporated	15.18	15.03 to 15.36
Huntington Bancshares Incorporated	25.35	25.31 to 25.38
Hurco Companies, Inc.	31.90	31.59 to 32.26
Hutchison China MediTech Limited	38.41	38.10 to 41.07
Huttig Building Products, Inc.	5.81	5.72 to 5.86
HV Bancorp, Inc.	20.92	20.05 to 21.61
HyreCar Inc.	9.77	9.25 to 10.51
i3 Verticals, Inc.	25.55	25.46 to 26.72
IBEX Holdings Limited	18.00	16.38 to 18.15
icad inc.	10.11	10.01 to 10.41
Icahn Enterprises L.P.	52.19	51.66 to 52.29
ICF International, Inc.	88.99	88.28 to 90.43
Ideal Power Inc.	15.15	14.08 to 15.27
Ideanomics, Inc.	2.22	2.12 to 2.30
Idera Pharmaceuticals, Inc.	1.03	1.02 to 1.05
IDEXX Laboratories, Inc.	661.65	658.95 to 668.92
IES Holdings, Inc.	43.84	43.09 to 44.53
iFresh Inc.	1.14	1.07 to 1.15
II-VI Incorporated	61.55	60.11 to 61.71
Illumina, Inc.	449.88	447.22 to 452.20
IMAC Holdings, Inc.	1.43	1.42 to 1.52
Immersion Corporation	7.15	7.01 to 7.20
ImmunoGen, Inc.	5.63	5.53 to 5.72
Immutep Limited	3.84	3.72 to 3.89
Impinj, Inc.	54.39	51.65 to 54.40
Incyte Corporation	73.44	72.54 to 73.86
Independent Bank Corp.	70.26	68.93 to 70.51
Independent Bank Corporation	20.20	19.82 to 20.20
Independent Bank Group, Inc	65.80	65.29 to 66.37
Industrial Logistics Properties Trust	25.98	25.90 to 26.23
Infinera Corporation	8.45	8.24 to 8.48
Infinity Pharmaceuticals, Inc.	3.41	3.22 to 3.44
Infrastructure and Energy Alternatives, Inc.	12.72	12.27 to 12.76
Infrastructure and Energy Alternatives, Inc.	1.62	1.49 to 1.62
Ingles Markets, Incorporated	65.44	64.66 to 65.44
INmune Bio Inc.	17.46	17.33 to 18.99
Innodata Inc.	7.63	7.42 to 7.75
Innospec Inc.	86.80	86.05 to 87.82
Innoviva, Inc.	15.03	14.96 to 15.17
Inogen, Inc	48.73	48.01 to 49.89
Inovio Pharmaceuticals, Inc.	7.57	7.43 to 7.68
Inpixon	0.94	0.90 to 0.96
Inseego Corp.	7.69	7.55 to 7.95
Insight Enterprises, Inc.	93.31	91.26 to 96.21
Inspired Entertainment, Inc.	11.53	11.15 to 11.58
Insteel Industries, Inc.	35.21	34.62 to 35.39
Insulet Corporation	291.44	290.23 to 294.62
Integra LifeSciences Holdings Corporation	69.27	68.46 to 70.13
Intellia Therapeutics, Inc.	150.44	147.76 to 155.30
Inter Parfums, Inc.	69.91	67.85 to 70.42
InterDigital, Inc.	69.92	69.39 to 70.46
International Bancshares Corporation	40.48	39.51 to 40.54
International Money Express, Inc.	17.16	17.02 to 18.37
Intersect ENT, Inc.	27.36	27.04 to 27.39
Intevac, Inc.	5.00	4.89 to 5.00
IntriCon Corporation	21.14	20.91 to 21.35
Intuitive Surgical, Inc.	1045.52	1031.12 to 1046.96
Invesco BLDRS Emerging Markets 50 ADR Index Fund	51.22	50.73 to 51.36
Invesco BuyBack Achievers ETF	92.34	91.41 to 92.60
Invesco Dividend Achievers ETF	37.29	37.04 to 37.37
Invesco DWA Basic Materials Momentum ETF	88.80	86.64 to 88.81
Invesco DWA Consumer Cyclicals Momentum ETF	90.70	88.63 to 90.70
Invesco DWA Consumer Staples Momentum ETF	90.15	90.06 to 90.36
Invesco DWA Financial Momentum ETF	53.44	52.51 to 53.56
Invesco DWA Healthcare Momentum ETF	169.22	168.00 to 169.38
Invesco DWA Industrials Momentum ETF	101.96	100.67 to 102.06
Invesco DWA Momentum ETF	93.43	92.35 to 93.53
Invesco DWA Utilities Momentum ETF	34.17	34.17 to 34.23
Invesco FTSE RAFI US 1500 Small-Mid ETF	183.41	180.77 to 183.53
Invesco Golden Dragon China ETF	44.84	44.01 to 44.92
Invesco High Yield Equity Dividend Achievers ETF	20.15	19.93 to 20.17
Invesco International Dividend Achievers ETF	18.06	17.96 to 18.14
Invesco KBW Bank ETF	65.60	64.39 to 65.75
Invesco KBW High Dividend Yield Financial ETF	20.65	20.46 to 20.67
Invesco KBW Premium Yield Equity REIT ETF	23.59	23.52 to 23.68
Invesco KBW Property & Casualty Insurance ETF	77.98	77.98 to 78.25
Invesco KBW Regional Banking ETF	57.84	56.36 to 57.90
Invesco Nasdaq Internet ETF	251.44	247.96 to 251.44
Invesco Russell 1000 Low Beta Equal Weight ETF	40.21	40.21 to 40.29
Invesco S&P SmallCap Consumer Discretionary ETF	108.93	107.70 to 108.93
Invesco S&P SmallCap Consumer Staples ETF	98.40	97.71 to 98.41
Invesco S&P SmallCap Financials ETF	56.61	56.15 to 56.61
Invesco S&P SmallCap Health Care ETF	185.13	184.00 to 185.74
Invesco S&P SmallCap Industrials ETF	90.82	90.82 to 91.14
Invesco S&P SmallCap Information Technology ETF	145.17	143.58 to 145.17
Invesco S&P SmallCap Materials ETF	64.90	64.49 to 64.98
Invesco S&P SmallCap Utilities & Communication Services ETF	66.26	65.85 to 66.26
Invesco Strategic US ETF	38.10	37.89 to 38.13
Invesco Strategic US Small Company ETF	38.29	38.24 to 38.30
Invesco Water Resources ETF	57.94	57.33 to 58.14
Investar Holding Corporation	21.72	21.09 to 21.72
Investors Title Company	183.00	179.60 to 183.58
Ionis Pharmaceuticals, Inc.	36.96	35.97 to 37.60
Iovance Biotherapeutics, Inc.	24.03	21.64 to 24.77
IQ Chaikin U.S. Large Cap ETF	34.23	34.19 to 34.40
IQ Chaikin U.S. Small Cap ETF	34.94	34.71 to 34.97
iQIYI, Inc.	8.83	8.68 to 8.97
IRIDEX Corporation	7.20	7.16 to 7.34
iRobot Corporation	80.20	78.85 to 81.95
Ironwood Pharmaceuticals, Inc.	12.09	11.92 to 12.18
iShares Asia 50 ETF	81.37	80.61 to 81.37
iShares Core S&P U.S. Growth ETF	108.05	106.93 to 108.25
iShares Core S&P U.S. Value ETF	72.94	72.20 to 73.03
iShares Currency Hedged MSCI Germany ETF	33.05	32.92 to 33.08
iShares ESG MSCI USA ETF	102.87	101.85 to 102.98
iShares Exponential Technologies ETF	65.60	65.13 to 65.65
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	29.75	29.62 to 29.80
iShares Global Green Bond ETF	55.41	55.35 to 55.57
iShares Global Infrastructure ETF	46.70	46.37 to 46.70
iShares International Treasury Bond ETF	52.76	52.65 to 52.81
iShares MSCI ACWI Index Fund	104.06	103.25 to 104.17
iShares MSCI China ETF	69.35	68.56 to 69.42
iShares MSCI Europe Financials Sector Index Fund	20.05	19.89 to 20.05
iShares MSCI Europe Small-Cap ETF	72.96	72.51 to 73.08
iShares MSCI Global Gold Miners ETF	26.49	26.33 to 26.68
iShares MSCI Global Impact ETF	98.18	97.65 to 98.18
iShares MSCI Turkey ETF	22.87	22.66 to 22.90
iShares Nasdaq Biotechnology Index Fund	171.80	169.95 to 172.19
iShares Preferred and Income Securities ETF	39.38	39.15 to 39.40
iShares S&P Global Clean Energy Index Fund	22.56	22.45 to 22.69
iShares S&P Global Timber & Forestry Index Fund	87.88	86.89 to 87.99
iShares S&P Small-Cap 600 Growth ETF	132.71	131.20 to 132.86
iShares Select Dividend ETF	118.03	116.64 to 118.24
Iteris, Inc.	5.51	5.42 to 5.52
Iterum Therapeutics plc	0.60	0.59 to 0.61
Itron, Inc.	79.28	78.56 to 79.71
IZEA Worldwide, Inc.	2.08	2.02 to 2.11
J & J Snack Foods Corp.	155.58	154.31 to 157.23
J.B. Hunt Transport Services, Inc.	171.99	168.49 to 172.84
Jack Henry & Associates, Inc.	169.91	167.16 to 170.68
Jack In The Box Inc.	100.50	96.94 to 101.36
JAKKS Pacific, Inc.	12.52	12.25 to 12.91
James River Group Holdings, Ltd.	33.55	33.42 to 34.77
Janus Henderson Small Cap Growth Alpha ETF	68.40	67.51 to 68.49
Janus Henderson Small/Mid Cap Growth Alpha ETF	67.71	67.22 to 67.76
Jazz Pharmaceuticals plc	133.20	132.25 to 136.18
Jerash Holdings (US), Inc.	7.34	7.31 to 7.50
John B. Sanfilippo & Son, Inc.	80.80	80.32 to 81.56
Johnson Outdoors Inc.	107.59	106.97 to 109.00
Kaiser Aluminum Corporation	119.97	116.78 to 120.31
Kala Pharmaceuticals, Inc.	3.08	3.00 to 3.13
Kaleido Biosciences, Inc.	5.38	5.26 to 5.57
KalVista Pharmaceuticals, Inc.	19.25	18.86 to 19.82
Kandi Technologies Group, Inc.	4.53	4.40 to 4.55
KBS Fashion Group Limited	3.42	3.35 to 3.63
Kearny Financial	12.50	12.34 to 12.57
Kelly Services, Inc.	20.26	19.99 to 20.54
KemPharm, Inc.	8.82	8.62 to 8.95
Kewaunee Scientific Corporation	13.25	12.55 to 13.25
Key Tronic Corporation	6.57	6.50 to 6.58
Kimball International, Inc.	11.59	11.43 to 11.74
Kingstone Companies, Inc	6.80	6.74 to 6.92
Kiniksa Pharmaceuticals, Ltd.	11.95	11.82 to 12.32
Kinsale Capital Group, Inc.	162.36	160.52 to 162.89
Kirkland's, Inc.	19.26	18.91 to 19.76
KLX Energy Services Holdings, Inc.	5.25	5.12 to 5.68
Koss Corporation	17.62	17.50 to 17.94
Kratos Defense & Security Solutions, Inc.	22.57	21.92 to 22.66
Krystal Biotech, Inc.	56.06	55.85 to 58.10
KVH Industries, Inc.	9.76	9.56 to 9.87
L.B. Foster Company	15.06	14.47 to 15.64
La Jolla Pharmaceutical Company	3.99	3.96 to 4.09
Lakeland Bancorp, Inc.	16.54	16.40 to 16.62
Lakeland Financial Corporation	64.17	63.41 to 64.63
Lakeland Industries, Inc.	21.43	20.92 to 21.43
Lamar Advertising Company	110.92	108.61 to 111.19
Lancaster Colony Corporation	169.15	168.77 to 170.47
Landec Corporation	10.18	10.05 to 10.30
Landmark Bancorp Inc.	27.50	27.50 to 27.86
Lands' End, Inc.	24.80	23.30 to 25.01
Landstar System, Inc.	160.87	159.83 to 162.17
Lantheus Holdings, Inc.	25.41	24.37 to 25.51
Lawson Products, Inc.	50.73	49.53 to 51.49
Lazydays Holdings, Inc.	22.66	21.41 to 22.98
LCNB Corporation	16.91	16.77 to 16.91
Legacy Housing Corporation	18.22	18.11 to 18.59
Legg Mason Global Infrastructure ETF	30.84	30.84 to 31.00
Legg Mason Low Volatility High Dividend ETF	37.14	36.91 to 37.24
Legg Mason Small-Cap Quality Value ETF	37.90	37.80 to 37.90
LendingTree, Inc.	154.60	152.01 to 156.78
LexinFintech Holdings Ltd.	6.29	6.10 to 6.30
LGI Homes, Inc.	153.32	149.59 to 153.72
LHC Group	168.87	167.91 to 171.83
Liberty Broadband Corporation	172.66	172.28 to 174.84
Liberty Broadband Corporation	177.47	176.33 to 179.53
Liberty Latin America Ltd.	13.03	12.79 to 13.56
Liberty Latin America Ltd.	13.05	12.79 to 13.63
Liberty Media Corporation	44.36	44.28 to 44.87
Liberty Media Corporation	49.39	48.90 to 49.52
Liberty Media Corporation	48.02	47.37 to 48.19
Liberty Media Corporation	47.99	47.17 to 48.03
Lifetime Brands, Inc.	17.44	17.21 to 17.53
Lifevantage Corporation	7.15	7.07 to 7.35
Lightbridge Corporation	5.21	5.12 to 5.34
Limbach Holdings, Inc.	6.63	6.61 to 6.95
Limelight Networks, Inc.	2.47	2.38 to 2.47
Limoneira Co	15.56	15.02 to 15.62
Lincoln Educational Services Corporation	6.18	6.04 to 6.22
Lincoln Electric Holdings, Inc.	134.45	131.23 to 134.51
Lindblad Expeditions Holdings Inc.	13.75	12.78 to 13.76
Lipocine Inc.	1.15	1.11 to 1.16
Liquid Media Group Ltd.	1.67	1.54 to 1.70
Liquidity Services, Inc.	23.97	23.11 to 24.06
Littelfuse, Inc.	271.86	260.93 to 272.75
Live Oak Bancshares, Inc.	56.52	55.13 to 56.57
Live Ventures Incorporated	35.52	33.56 to 36.82
LM Funding America, Inc.	4.70	4.27 to 4.87
Logitech International S.A.	98.08	97.01 to 98.33
Loral Space and Communications, Inc.	39.40	38.26 to 39.86
LPL Financial Holdings Inc.	145.59	142.60 to 146.17
LSI Industries Inc.	7.69	7.55 to 7.76
Lumentum Holdings Inc.	86.50	85.73 to 87.15
Luna Innovations Incorporated	10.21	10.11 to 10.28
Luokung Technology Corp	1.34	1.30 to 1.38
Luther Burbank Corporation	12.67	12.48 to 12.69
Macatawa Bank Corporation	7.79	7.74 to 7.84
Madrigal Pharmaceuticals, Inc.	79.38	78.52 to 80.39
Magal Security Systems Ltd.	5.55	5.51 to 5.72
MakeMyTrip Limited	24.82	24.21 to 24.91
Malibu Boats, Inc.	68.66	67.00 to 68.99
Malvern Bancorp, Inc.	16.95	16.66 to 17.06
Mammoth Energy Services, Inc.	2.71	2.56 to 3.08
Manitex International, Inc.	7.45	7.35 to 7.67
Mannatech, Incorporated	32.20	31.22 to 33.40
ManTech International Corporation	78.51	77.73 to 79.35
Marathon Patent Group, Inc.	37.05	35.18 to 37.20
Marin Software Incorporated	5.59	5.25 to 5.73
Marine Petroleum Trust	4.28	4.17 to 4.45
Marinus Pharmaceuticals, Inc.	11.33	11.13 to 11.74
Marker Therapeutics, Inc.	1.82	1.77 to 1.82
MarketAxess Holdings, Inc.	425.79	421.44 to 435.02
Marlin Business Services Corp.	22.11	22.06 to 22.37
Marrone Bio Innovations, Inc.	0.83	0.80 to 0.93
Masimo Corporation	272.74	270.01 to 274.00
MasterCraft Boat Holdings, Inc.	25.67	24.61 to 25.73
Matrix Service Company	9.91	9.80 to 10.22
Mattel, Inc.	20.68	20.08 to 20.69
Matthews International Corporation	32.39	31.77 to 32.84
McGrath RentCorp	69.46	68.03 to 69.66
MDJM LTD	4.71	4.71 to 4.86
Medallion Financial Corp.	8.44	8.41 to 8.60
Medigus Ltd.	1.40	1.38 to 1.51
MediWound Ltd.	3.56	3.51 to 3.65
Medpace Holdings, Inc.	179.17	178.01 to 181.22
MEI Pharma, Inc.	2.72	2.69 to 2.81
Melco Resorts & Entertainment Limited	10.30	9.77 to 10.90
MercadoLibre, Inc.	1889.26	1836.80 to 1898.62
Mercantile Bank Corporation	30.00	29.47 to 30.48
Mercer International Inc.	11.21	10.93 to 11.21
Mercury Systems Inc	46.23	45.59 to 46.88
Mereo BioPharma Group plc	2.57	2.51 to 2.61
Meridian Bancorp, Inc.	19.13	18.91 to 19.21
Meridian Bioscience Inc.	19.60	19.50 to 20.03
Meridian Corporation	27.95	27.31 to 28.10
Merrimack Pharmaceuticals, Inc.	4.38	4.25 to 4.38
Mersana Therapeutics, Inc.	9.00	8.79 to 9.67
Mesa Air Group, Inc.	7.54	7.47 to 7.72
Mesoblast Limited	6.35	6.30 to 6.42
MGE Energy Inc.	78.56	78.03 to 79.27
MGP Ingredients, Inc.	63.02	62.48 to 63.72
Microbot Medical Inc.	6.97	6.78 to 6.97
MicroStrategy Incorporated	633.00	620.51 to 642.37
Microvision, Inc.	12.98	12.52 to 13.09
Mid Penn Bancorp	26.30	26.07 to 26.53
Midatech Pharma PLC	1.73	1.72 to 1.78
Middlesex Water Company	108.16	107.69 to 110.49
Midland States Bancorp, Inc.	23.75	23.74 to 23.98
Mid-Southern Bancorp, Inc.	15.26	15.18 to 15.31
MidWestOne Financial Group, Inc.	29.06	29.00 to 29.73
Millicom International Cellular S.A.	36.52	36.32 to 36.69
MIND C.T.I. Ltd.	3.18	3.15 to 3.20
Minerva Neurosciences, Inc	1.67	1.65 to 1.78
MISONIX, Inc.	25.34	24.81 to 25.70
Mitcham Industries, Inc.	1.90	1.88 to 1.94
Mitek Systems, Inc.	19.67	19.48 to 19.99
MMTec, Inc.	1.32	1.28 to 1.34
Mogo Finance Technology Inc.	4.60	4.41 to 4.66
Molecular Templates, Inc.	6.07	5.72 to 6.25
Moleculin Biotech, Inc.	2.91	2.86 to 2.99
Momo Inc.	11.85	11.61 to 11.98
Monarch Casino & Resort, Inc.	64.43	62.23 to 64.63
Mondelez International, Inc.	60.51	60.06 to 60.67
Moneygram International, Inc.	8.88	8.58 to 8.98
Monro, Inc.	56.03	54.22 to 56.16
Monroe Capital Corporation	10.74	10.64 to 10.85
Monster Beverage Corporation	95.14	94.36 to 95.75
MorphoSys AG	12.20	12.04 to 12.29
MoSys, Inc.	5.58	5.33 to 6.63
Motorcar Parts of America, Inc.	18.83	18.30 to 18.85
Motus GI Holdings, Inc.	0.75	0.74 to 0.77
Moxian, Inc.	6.85	6.52 to 7.27
MTBC, Inc.	7.98	7.93 to 8.16
Mudrick Capital Acquisition Corporation	9.89	9.89 to 9.91
Mudrick Capital Acquisition Corporation	10.14	10.14 to 10.14
Mudrick Capital Acquisition Corporation	0.62	0.60 to 0.65
Mustang Bio, Inc.	2.72	2.69 to 2.77
MVB Financial Corp.	39.06	38.85 to 39.50
Myriad Genetics, Inc.	32.72	31.25 to 33.06
Naked Brand Group Limited	0.59	0.57 to 0.59
Nano Dimension Ltd.	6.02	5.79 to 6.02
NanoString Technologies, Inc.	55.75	55.14 to 57.00
NanoVibronix, Inc.	2.24	1.99 to 2.29
NantHealth, Inc.	1.72	1.69 to 1.83
Nathan's Famous, Inc.	63.45	62.52 to 63.75
National Bankshares, Inc.	36.32	36.32 to 36.72
National Research Corporation	47.75	46.39 to 49.16
National Western Life Group, Inc.	202.21	201.53 to 204.08
Nature's Sunshine Products, Inc.	15.11	15.11 to 15.98
Navient Corporation	25.21	25.21 to 25.50
NBT Bancorp Inc.	33.94	33.51 to 34.20
Nemaura Medical Inc.	6.39	6.29 to 6.60
Neogen Corporation	41.94	41.23 to 42.06
NeoGenomics, Inc.	47.18	47.15 to 48.73
Neovasc Inc.	0.74	0.73 to 0.75
Neptune Wellness Solutions Inc.	0.59	0.56 to 0.59
Net Element, Inc.	9.36	8.91 to 9.42
NetEase, Inc.	84.96	82.54 to 85.48
NETGEAR, Inc.	32.20	31.84 to 32.49
NetSol Technologies Inc.	3.91	3.85 to 3.91
NeuroMetrix, Inc.	11.18	10.16 to 11.18
Neuronetics, Inc.	6.55	6.41 to 6.98
New Age Beverages Corporation	1.43	1.40 to 1.47
New Fortress Energy LLC	28.46	27.82 to 28.73
New York Mortgage Trust, Inc.	4.35	4.27 to 4.35
Newell Brands Inc.	25.31	24.61 to 25.49
News Corporation	21.57	21.13 to 21.64
News Corporation	21.95	21.70 to 22.05
NextDecade Corporation	2.51	2.48 to 2.84
NextGen Healthcare, Inc.	14.65	14.57 to 14.96
NF Energy Saving Corporation	0.74	0.71 to 0.78
NI Holdings, Inc.	18.26	18.06 to 18.40
Nicholas Financial, Inc.	11.53	11.05 to 11.53
Nicolet Bankshares Inc.	70.92	70.60 to 72.63
Niu Technologies	26.86	25.94 to 26.99
NMI Holdings Inc	22.07	21.58 to 22.15
NN, Inc.	5.22	5.13 to 5.25
Noodles & Company	12.13	11.37 to 12.17
Nortech Systems Incorporated	11.28	11.05 to 12.03
Northeast Bancorp	32.36	32.02 to 32.36
Northern Technologies International Corporation	16.98	16.86 to 17.77
Northern Trust Corporation	110.72	110.05 to 111.69
Northfield Bancorp, Inc.	16.24	16.12 to 16.39
Northrim BanCorp Inc	40.39	40.00 to 40.48
Northwest Bancshares, Inc.	12.69	12.65 to 12.83
Northwest Pipe Company	25.20	24.80 to 25.20
Norwood Financial Corp.	25.20	25.11 to 25.35
Nova Lifestyle, Inc	2.15	2.13 to 2.25
Novan, Inc.	8.59	8.16 to 9.42
Novanta Inc.	149.73	148.58 to 150.54
Novavax, Inc.	232.30	223.05 to 236.32
NovoCure Limited	126.83	123.27 to 127.66
NuVasive, Inc.	59.07	58.77 to 60.17
Nuveen NASDAQ 100 Dynamic Overwrite Fund	29.87	29.75 to 30.05
NV5 Global, Inc.	100.87	98.62 to 102.13
NVE Corporation	67.40	67.06 to 68.00
NXP Semiconductors N.V.	212.34	209.97 to 212.70
NXT-ID Inc.	0.42	0.39 to 0.45
Nymox Pharmaceutical Corporation	2.15	1.95 to 2.19
O2Micro International Limited	6.19	5.94 to 6.24
Oak Valley Bancorp (CA)	17.60	17.50 to 17.73
Oaktree Specialty Lending Corporation	7.18	7.09 to 7.18
OceanFirst Financial Corp.	20.37	20.09 to 20.40
Oconee Federal Financial Corp.	22.58	22.52 to 24.56
Ocular Therapeutix, Inc.	10.30	10.23 to 10.71
Odonate Therapeutics, Inc.	3.22	3.18 to 3.32
Office Depot, Inc.	41.98	40.95 to 42.19
Office Properties Income Trust	25.42	25.35 to 25.87
OFS Credit Company, Inc.	12.93	12.73 to 13.44
Okta, Inc.	253.58	249.78 to 254.30
Old Dominion Freight Line, Inc.	290.78	285.24 to 293.42
Old National Bancorp	16.00	15.78 to 16.09
Old Point Financial Corporation	21.39	20.70 to 22.00
Ollie's Bargain Outlet Holdings, Inc.	69.25	68.42 to 70.31
Olympic Steel, Inc.	25.45	24.61 to 25.67
Omega Flex, Inc.	146.98	145.20 to 149.14
Oncolytics Biotech Inc.	2.02	1.98 to 2.09
Onconova Therapeutics, Inc.	4.84	4.71 to 4.96
OncoSec Medical Incorporated	2.21	1.96 to 2.23
One Stop Systems, Inc.	5.34	5.25 to 5.50
OP Bancorp	9.93	9.75 to 9.96
Open Text Corporation	52.81	52.14 to 52.91
Opera Limited	9.18	9.07 to 9.46
OpGen, Inc.	3.14	2.91 to 3.17
Opko Health, Inc.	3.74	3.48 to 3.82
Optical Cable Corporation	3.47	3.45 to 3.59
OptimumBank Holdings, Inc.	4.71	4.59 to 4.80
OraSure Technologies, Inc.	10.55	10.33 to 10.68
Organogenesis Holdings Inc.	15.49	14.40 to 15.54
Organovo Holdings, Inc.	7.44	7.33 to 7.57
Orgenesis Inc.	4.96	4.90 to 5.03
Origin Agritech Limited	7.32	7.25 to 7.68
Origin Bancorp, Inc.	40.01	39.17 to 40.20
Orion Energy Systems, Inc.	3.98	3.90 to 4.09
Orrstown Financial Services Inc	22.97	22.67 to 22.97
Orthofix Medical Inc.	40.95	40.00 to 40.95
OSI Systems, Inc.	93.18	92.39 to 93.96
Osmotica Pharmaceuticals plc	2.96	2.90 to 3.03
Outlook Therapeutics, Inc.	2.42	2.40 to 2.49
Outlook Therapeutics, Inc.	0.18	0.18 to 0.18
Overstock.com, Inc.	70.21	68.52 to 70.46
Ovid Therapeutics Inc.	3.46	3.37 to 3.53
Oxbridge Re Holdings Limited	3.03	2.99 to 3.11
Oxford Lane Capital Corp.	7.16	7.07 to 7.18
Oxford Square Capital Corp.	4.30	4.28 to 4.38
Oxford Square Capital Corp.	25.19	25.14 to 25.19
P & F Industries, Inc.	6.78	6.26 to 6.78
Pacific Biosciences of California, Inc.	27.64	27.10 to 28.27
Pacific Mercantile Bancorp	8.51	8.35 to 8.51
Pacific Premier Bancorp Inc	38.02	37.32 to 38.14
Pacira Pharmaceuticals, Inc.	55.18	54.12 to 56.13
PacWest Bancorp	42.08	41.22 to 42.20
Paratek Pharmaceuticals, Inc.	4.75	4.69 to 4.84
Park City Group, Inc.	5.32	5.28 to 5.40
Park-Ohio Holdings Corp.	25.10	24.61 to 25.95
Partner Communications Company Ltd.	3.99	3.99 to 3.99
Pathfinder Bancorp, Inc.	16.06	15.85 to 16.06
Patrick Industries, Inc.	80.47	79.01 to 81.35
Patriot Transportation Holding, Inc.	12.02	12.02 to 12.43
Paychex, Inc.	109.71	109.26 to 110.41
PayPal Holdings, Inc.	282.43	279.50 to 285.75
PC Connection, Inc.	45.31	44.41 to 45.31
PCSB Financial Corporation	17.74	17.52 to 17.90
PC-Tel, Inc.	6.44	6.40 to 6.49
Peapack-Gladstone Financial Corporation	32.73	32.31 to 32.79
Pegasystems Inc.	132.26	128.31 to 132.49
Penn National Gaming, Inc.	76.49	73.51 to 77.09
Peoples Bancorp Inc.	30.00	29.95 to 30.57
Peoples Bancorp of North Carolina, Inc.	28.01	28.00 to 28.24
Peoples Financial Services Corp.	45.16	44.57 to 45.38
People's United Financial, Inc.	16.10	15.65 to 16.20
Pepsico, Inc.	156.02	154.78 to 156.38
Perion Network Ltd	19.14	18.71 to 19.17
PetMed Express, Inc.	26.79	26.41 to 26.93
PFSweb, Inc.	12.93	12.44 to 13.02
PGT Innovations, Inc.	20.01	19.82 to 20.21
PhaseBio Pharmaceuticals, Inc.	2.93	2.82 to 3.00
Phibro Animal Health Corporation	21.37	21.29 to 22.55
Photronics, Inc.	14.14	13.82 to 14.14
Phunware, Inc.	1.01	0.96 to 1.04
Phunware, Inc.	0.19	0.19 to 0.20
Pinnacle Financial Partners, Inc.	91.84	89.73 to 92.37
Pioneer Power Solutions, Inc.	3.42	3.37 to 3.47
Pixelworks, Inc.	5.30	5.07 to 5.32
Plug Power, Inc.	24.63	24.00 to 24.69
Plumas Bancorp	31.50	31.04 to 31.54
Pluristem Therapeutics, Inc.	2.96	2.86 to 2.97
PLx Pharma Inc.	17.08	16.54 to 17.27
Points International, Ltd.	17.31	16.96 to 17.42
Polar Power, Inc.	5.96	5.66 to 6.10
PolarityTE, Inc.	0.70	0.68 to 0.71
PolyPid Ltd.	29.54	28.00 to 29.60
Pool Corporation	477.15	471.37 to 480.79
Popular, Inc.	73.90	72.73 to 74.33
Potbelly Corporation	6.70	6.67 to 6.96
PotlatchDeltic Corporation	51.77	50.02 to 51.81
Powell Industries, Inc.	24.62	24.41 to 24.91
Precipio, Inc.	3.07	2.92 to 3.09
Preferred Bank	61.48	60.62 to 61.66
Preformed Line Products Company	67.87	66.20 to 69.28
Premier Financial Bancorp, Inc.	17.44	17.38 to 17.66
PriceSmart, Inc.	81.56	80.63 to 81.61
Primo Water Corporation	17.12	16.98 to 17.26
Principal Financial Group Inc	66.08	65.15 to 66.49
Principal Healthcare Innovators Index ETF	56.42	55.96 to 56.42
Principal Millennials Index ETF	62.79	62.79 to 62.84
Principal Price Setters Index ETF	56.50	56.45 to 56.53
Principal Shareholder Yield Index ETF	42.27	42.27 to 42.80
Principal U.S. Mega-Cap Multi-Factor Index ETF	41.57	41.33 to 41.57
Principal U.S. Small-Cap Multi-Factor Index ETF	45.65	45.49 to 45.72
Priority Technology Holdings, Inc.	5.18	5.13 to 5.31
Pro-Dex, Inc.	25.89	25.50 to 27.39
Profire Energy, Inc.	1.03	1.03 to 1.05
Progress Software Corporation	46.18	44.57 to 46.24
ProLung, Inc.	38.99	37.20 to 39.12
ProPhase Labs, Inc.	4.95	4.81 to 5.06
ProShares Equities for Rising Rates ETF	48.37	48.37 to 48.39
ProShares Ultra Nasdaq Biotechnology	104.40	102.20 to 105.07
ProShares UltraPro Short QQQ	7.42	7.40 to 7.71
Prospect Capital Corporation	7.90	7.69 to 7.91
Protagonist Therapeutics, Inc.	46.47	44.46 to 47.28
Provident Bancorp, Inc.	15.45	15.28 to 15.69
Provident Financial Holdings, Inc.	17.00	16.82 to 17.00
PTC Inc.	125.20	121.65 to 125.35
PTC Therapeutics, Inc.	40.56	40.32 to 41.17
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD.	2.68	2.60 to 2.75
Pulse Biosciences, Inc	20.55	20.03 to 20.81
Puma Biotechnology Inc	6.96	6.76 to 7.01
Pure Cycle Corporation	13.37	13.34 to 13.58
Purple Innovation, Inc.	22.25	21.75 to 22.70
QCR Holdings, Inc.	50.46	50.00 to 50.69
Qiagen N.V.	53.49	52.59 to 53.65
QIWI plc	8.60	8.54 to 8.63
Qorvo, Inc.	179.91	179.34 to 182.37
QUALCOMM Incorporated	138.24	137.52 to 141.00
Quanterix Corporation	47.51	46.41 to 48.39
Quest Resource Holding Corporation	5.92	5.71 to 6.00
Qumu Corporation	2.59	2.55 to 2.67
Quotient Limited	2.74	2.68 to 2.83
Qurate Retail, Inc.	10.50	10.12 to 10.50
Qurate Retail, Inc.	10.74	10.33 to 10.74
Qutoutiao Inc.	1.15	1.15 to 1.20
R.R. Donnelley & Sons Company	4.25	4.11 to 4.33
RADA Electronic Industries Ltd.	10.21	9.86 to 10.32
Radius Health, Inc.	12.12	12.02 to 12.40
RadNet, Inc.	28.20	27.15 to 28.52
Rambus, Inc.	23.62	23.33 to 23.71
Rand Capital Corporation	17.32	17.32 to 17.45
Randolph Bancorp, Inc.	19.76	19.76 to 19.87
Raven Industries, Inc.	57.60	57.54 to 57.75
RBB Bancorp	24.91	24.45 to 25.03
RBC Bearings Incorporated	218.57	214.79 to 218.94
Reading International Inc	4.79	4.72 to 4.79
Reality Shares Nasdaq NextGen Economy ETF	47.24	46.93 to 47.49
RealNetworks, Inc.	1.68	1.66 to 1.75
Reata Pharmaceuticals, Inc.	106.05	105.06 to 107.36
Recon Technology, Ltd.	3.07	2.97 to 3.12
Recro Pharma, Inc.	2.18	2.15 to 2.21
Red Robin Gourmet Burgers, Inc.	22.30	21.87 to 22.74
Redfin Corporation	48.47	46.60 to 48.48
Redhill Biopharma Ltd.	4.86	4.80 to 5.09
Regeneron Pharmaceuticals, Inc.	652.00	649.01 to 664.99
Regulus Therapeutics Inc.	0.70	0.69 to 0.74
Reliant Bancorp, Inc.	27.91	27.17 to 28.00
Remark Holdings, Inc.	1.20	1.18 to 1.23
Renasant Corporation	33.23	32.77 to 33.41
Rent-A-Center Inc.	60.58	59.03 to 60.93
Replimune Group, Inc.	31.26	30.89 to 31.90
Republic Bancorp, Inc.	49.78	49.13 to 50.09
Republic First Bancorp, Inc.	3.09	3.06 to 3.12
Resonant Inc.	2.53	2.50 to 2.57
Retail Opportunity Investments Corp.	17.68	17.45 to 18.08
ReTo Eco-Solutions, Inc.	0.83	0.83 to 0.87
Revance Therapeutics, Inc.	26.52	25.75 to 26.72
ReWalk Robotics Ltd	1.27	1.24 to 1.28
RGC Resources Inc.	22.59	22.50 to 22.83
Rhinebeck Bancorp, Inc.	10.63	10.60 to 10.66
Rhythm Pharmaceuticals, Inc.	12.58	12.13 to 12.82
Ribbon Communications Inc.	6.28	6.13 to 6.30
RiceBran Technologies	0.61	0.57 to 0.62
Rigel Pharmaceuticals, Inc.	3.84	3.72 to 3.85
Riot Blockchain, Inc	30.33	29.04 to 30.52
RISE Education Cayman Ltd	0.80	0.77 to 0.83
Riverview Bancorp Inc	7.12	7.04 to 7.12
Rockwell Medical, Inc.	0.62	0.60 to 0.63
Rocky Brands, Inc.	48.46	47.50 to 48.53
Roku, Inc.	318.73	311.61 to 319.55
Ross Stores, Inc.	112.91	111.44 to 113.04
Royal Gold, Inc.	110.07	108.40 to 110.31
Rubius Therapeutics, Inc.	20.00	19.21 to 20.10
RumbleOn, Inc.	34.42	34.38 to 36.37
Rush Enterprises, Inc.	42.32	41.42 to 42.55
Rush Enterprises, Inc.	42.29	40.87 to 42.29
Ryanair Holdings plc	106.00	103.55 to 106.09
S&T Bancorp, Inc.	27.83	27.63 to 28.08
S&W Seed Company	2.20	2.11 to 2.25
Sabra Health Care REIT, Inc.	15.65	15.58 to 15.91
Safe-T Group Ltd.	1.18	1.14 to 1.18
Safety Insurance Group, Inc.	77.44	77.16 to 78.59
Saga Communications, Inc.	22.07	22.07 to 22.82
Sage Therapeutics, Inc.	44.98	44.00 to 45.76
Saia, Inc.	245.13	238.10 to 245.69
Sanderson Farms, Inc.	191.00	186.84 to 192.72
Sandy Spring Bancorp, Inc.	42.63	41.65 to 42.83
Sangamo Therapeutics, Inc.	9.16	9.14 to 9.31
Sanofi	48.01	48.00 to 48.28
Savara, Inc.	1.29	1.26 to 1.32
SB Financial Group, Inc.	18.17	17.93 to 18.17
SBA Communications Corporation	355.46	352.50 to 357.14
ScanSource, Inc.	34.06	33.48 to 34.39
Schmitt Industries, Inc.	4.29	4.20 to 4.35
Schnitzer Steel Industries, Inc.	43.84	42.91 to 44.56
SCWorx Corp.	2.24	2.20 to 2.37
SCYNEXIS, Inc.	5.90	5.90 to 6.04
Seacoast Banking Corporation of Florida	30.21	29.28 to 30.38
Seagate Technology PLC	84.35	82.75 to 84.39
SeaSpine Holdings Corporation	15.89	15.54 to 15.98
Seattle Genetics, Inc.	152.09	149.64 to 153.80
Second Sight Medical Products, Inc.	3.46	3.38 to 3.48
Secoo Holding Limited	1.68	1.67 to 1.70
Security National Financial Corporation	8.32	8.24 to 8.51
Seelos Therapeutics, Inc.	1.98	1.85 to 2.12
SEI Investments Company	59.87	58.97 to 60.00
Select Bancorp, Inc.	15.75	15.37 to 15.79
Selecta Biosciences, Inc.	4.27	3.90 to 4.41
Selective Insurance Group, Inc.	78.50	77.95 to 79.22
SemiLEDS Corporation	8.69	8.25 to 8.79
Seneca Foods Corp.	47.07	46.08 to 47.22
SenesTech, Inc.	1.59	1.55 to 1.65
Sequential Brands Group, Inc.	6.24	6.10 to 7.35
Seres Therapeutics, Inc.	6.35	5.50 to 6.50
ServiceSource International, Inc.	1.37	1.36 to 1.39
ServisFirst Bancshares, Inc.	73.01	71.07 to 73.28
Sesen Bio, Inc.	0.94	0.90 to 0.94
Severn Bancorp Inc	12.36	12.23 to 12.40
SG Blocks, Inc.	3.74	3.72 to 3.99
SGOCO Group, Ltd	6.01	5.51 to 6.55
Sharps Compliance Corp.	8.68	8.50 to 8.77
Shenandoah Telecommunications Co	29.32	28.79 to 29.42
ShiftPixy, Inc.	1.27	1.22 to 1.44
Shoe Carnival, Inc.	34.85	34.00 to 34.91
Shore Bancshares Inc	17.38	17.20 to 17.46
ShotSpotter, Inc.	33.98	33.65 to 35.83
SI-BONE, Inc.	22.66	22.15 to 22.97
Siebert Financial Corp.	3.56	3.51 to 3.60
Sientra, Inc.	6.13	5.96 to 6.14
Sierra Bancorp	23.32	23.13 to 23.51
Sierra Wireless, Inc.	14.95	14.91 to 15.50
Sify Technologies Limited	3.36	3.23 to 3.39
Silgan Holdings Inc.	40.93	39.93 to 41.20
Silicon Laboratories, Inc.	144.55	142.68 to 144.58
Silvercrest Asset Management Group Inc.	14.96	14.83 to 15.45
SilverSun Technologies, Inc.	6.39	6.08 to 6.42
Simmons First National Corporation	28.11	27.62 to 28.31
Simulations Plus, Inc.	43.64	42.73 to 44.33
Sinclair Broadcast Group, Inc.	28.12	27.17 to 28.24
Sino-Global Shipping America, Ltd.	2.59	2.41 to 2.62
SiNtx Technologies, Inc.	1.33	1.33 to 1.38
Sirius XM Holdings Inc.	6.04	6.00 to 6.08
Skyworks Solutions, Inc.	176.77	175.65 to 178.30
Sleep Number Corporation	92.21	90.17 to 93.78
SLM Corporation	17.83	17.38 to 17.91
Smith Micro Software, Inc.	4.76	4.65 to 4.78
Sohu.com Limited	21.90	20.90 to 21.95
Solar Senior Capital Ltd.	15.66	15.51 to 15.70
SolarEdge Technologies, Inc.	277.78	265.49 to 278.49
Solid Biosciences Inc.	2.63	2.55 to 2.65
Sonoma Pharmaceuticals, Inc.	5.27	5.22 to 5.48
Sonos, Inc.	36.72	35.85 to 36.84
Sorrento Therapeutics, Inc.	7.94	7.77 to 8.04
Sotherly Hotels Inc.	16.25	16.19 to 16.45
Sotherly Hotels Inc.	16.00	15.77 to 16.03
South State Corporation	65.91	65.52 to 66.55
Southern First Bancshares, Inc.	50.54	49.83 to 50.56
Southern Missouri Bancorp, Inc.	44.08	43.55 to 44.55
Southside Bancshares, Inc.	36.82	36.73 to 37.14
SPAR Group, Inc.	1.48	1.43 to 1.53
SpartanNash Company	20.99	20.85 to 21.19
Spectrum Pharmaceuticals, Inc.	2.27	2.14 to 2.29
Splunk Inc.	151.68	149.85 to 152.35
Sportsman's Warehouse Holdings, Inc.	17.65	17.57 to 17.66
Sprott Focus Trust, Inc.	8.23	8.13 to 8.23
Sprouts Farmers Market, Inc.	22.59	22.54 to 22.92
SS&C Technologies Holdings, Inc.	71.39	70.65 to 71.66
SSR Mining Inc.	15.97	15.84 to 16.23
STAAR Surgical Company	142.19	136.03 to 142.21
Steel Dynamics, Inc.	65.04	63.36 to 65.13
Steven Madden, Ltd.	38.80	38.52 to 39.33
Stitch Fix, Inc.	33.64	33.20 to 35.40
StoneCastle Financial Corp	21.93	21.72 to 22.00
StoneCo Ltd.	40.84	40.38 to 41.79
Strategic Education, Inc.	71.55	71.26 to 73.97
Strategy Shares Nasdaq 7HANDL Index ETF	25.74	25.62 to 25.75
Strattec Security Corporation	37.45	37.45 to 37.86
Strongbridge Biopharma plc	2.11	2.11 to 2.17
Summer Infant, Inc.	7.96	7.64 to 8.21
Summit Financial Group, Inc.	23.80	23.41 to 23.92
Summit Therapeutics plc	6.44	6.31 to 6.58
Summit Wireless Technologies, Inc.	3.03	2.94 to 3.09
SunOpta, Inc.	8.89	8.86 to 9.22
Sunrun Inc.	42.83	42.54 to 44.50
Sunworks, Inc.	6.85	6.61 to 6.93
Super League Gaming, Inc.	3.66	3.57 to 3.75
SuperCom, Ltd.	1.05	1.04 to 1.06
support.com, Inc.	11.80	11.55 to 18.73
Surface Oncology, Inc.	5.96	5.85 to 6.07
Surgery Partners, Inc.	46.78	44.69 to 47.16
Surmodics, Inc.	57.47	56.18 to 57.77
Sutro Biopharma, Inc.	19.99	19.46 to 20.28
Synalloy Corporation	11.15	10.66 to 11.39
Synchronoss Technologies, Inc.	2.17	2.15 to 2.38
T. Rowe Price Group, Inc.	215.11	212.03 to 216.70
Tabula Rasa HealthCare, Inc.	28.85	27.01 to 29.39
Tactile Systems Technology, Inc.	42.17	41.35 to 43.04
Taitron Components Incorporated	4.15	4.03 to 4.15
Taiwan Liposome Company, Ltd.	7.24	7.08 to 7.35
Take-Two Interactive Software, Inc.	152.69	150.41 to 153.85
Tantech Holdings Ltd.	0.76	0.75 to 0.78
Taoping Inc.	2.93	2.81 to 2.94
Tarena International, Inc.	1.45	1.38 to 1.50
TAT Technologies Ltd.	5.61	5.61 to 5.81
Taylor Devices, Inc.	11.46	11.34 to 11.49
TCG BDC, Inc.	13.73	13.57 to 13.79
TCR2 Therapeutics Inc.	16.31	16.04 to 17.63
TDH Holdings, Inc.	1.94	1.93 to 2.02
Tecnoglass Inc.	22.14	21.32 to 22.56
Tenax Therapeutics, Inc.	1.38	1.35 to 1.44
Territorial Bancorp Inc.	25.27	25.25 to 25.31
TESSCO Technologies Incorporated	5.35	5.30 to 5.63
Texas Capital Bancshares, Inc.	57.87	56.78 to 58.10
Texas Roadhouse, Inc.	90.44	89.86 to 91.73
TFS Financial Corporation	18.75	18.67 to 18.94
The Alkaline Water Company Inc.	1.64	1.60 to 1.66
The Andersons, Inc.	29.38	28.59 to 29.44
The Bancorp, Inc.	23.10	22.44 to 23.34
The Bank of Princeton	30.23	30.01 to 30.23
The Cheesecake Factory Incorporated	44.37	43.92 to 44.84
The Chefs' Warehouse, Inc.	27.95	26.71 to 28.01
The Community Financial Corporation	34.30	34.02 to 34.83
The Ensign Group, Inc.	77.69	77.11 to 83.05
The ExOne Company	23.69	23.00 to 23.70
The First Bancshares, Inc.	39.18	38.42 to 39.19
The First of Long Island Corporation	19.88	19.41 to 20.02
The Hackett Group, Inc.	19.28	19.19 to 19.63
The Hain Celestial Group, Inc.	38.90	37.22 to 39.00
The Kraft Heinz Company	36.22	35.93 to 36.37
The Long-Term Care ETF	32.10	32.10 to 32.43
The Middleby Corporation	174.41	173.01 to 175.85
The ONE Group Hospitality, Inc.	10.48	10.02 to 10.55
The RMR Group Inc.	33.80	33.20 to 34.08
The Simply Good Foods Company	34.95	34.43 to 35.08
The Trade Desk, Inc.	70.82	69.20 to 71.02
The York Water Company	44.23	43.27 to 47.00
The9 Limited	12.25	11.85 to 12.60
TherapeuticsMD, Inc.	0.72	0.72 to 0.75
Theravance Biopharma, Inc.	6.77	6.10 to 7.51
Tilray, Inc.	12.03	11.68 to 12.19
Timberland Bancorp, Inc.	28.00	27.92 to 28.26
Tiptree Inc.	9.83	9.75 to 9.99
Titan Machinery Inc.	27.10	25.91 to 27.17
Titan Medical Inc.	1.59	1.57 to 1.60
Titan Pharmaceuticals, Inc.	2.06	2.02 to 2.11
Tivity Health, Inc.	22.69	22.41 to 22.89
Tiziana Life Sciences plc	1.72	1.60 to 1.80
T-Mobile US, Inc.	127.07	125.35 to 128.84
Tonix Pharmaceuticals Holding Corp.	0.62	0.60 to 0.63
TORM plc	7.73	7.67 to 7.80
Towne Bank	29.02	28.79 to 29.89
TPI Composites, Inc.	36.29	35.58 to 36.52
TRACON Pharmaceuticals, Inc.	3.79	3.69 to 3.87
Transcat, Inc.	66.55	61.97 to 66.74
Translate Bio, Inc.	37.36	37.16 to 37.64
Travelzoo	11.13	11.12 to 11.49
Tremont Mortgage Trust	5.64	5.62 to 5.71
Trevena, Inc.	1.22	1.18 to 1.22
TriMas Corporation	30.00	29.54 to 30.07
Trimble Inc.	91.90	90.97 to 92.05
Trinity Biotech plc	2.38	2.36 to 2.48
TriState Capital Holdings, Inc.	19.32	18.91 to 19.88
TriState Capital Holdings, Inc.	26.20	26.18 to 26.20
trivago N.V.	2.49	2.45 to 2.57
Trupanion, Inc.	83.09	80.78 to 83.25
TrustCo Bank Corp NY	30.99	30.83 to 31.21
Trustmark Corporation	30.40	29.77 to 30.68
TTEC Holdings, Inc.	99.10	97.24 to 99.98
TTM Technologies, Inc.	13.48	13.42 to 13.58
Tucows Inc.	75.18	73.12 to 75.18
Tuniu Corporation	1.47	1.46 to 1.56
Twelve Seas Investment Company	0.66	0.62 to 0.66
Twenty-First Century Fox, Inc.	34.06	32.64 to 34.17
Twenty-First Century Fox, Inc.	36.56	35.12 to 36.74
Twin Disc, Incorporated	11.39	11.26 to 12.00
Tyme Technologies, Inc.	1.03	1.01 to 1.04
U.S. Auto Parts Network, Inc.	16.97	16.10 to 17.06
U.S. Global Investors, Inc.	6.06	5.91 to 6.15
U.S. Well Services, Inc.	0.73	0.71 to 0.75
UFP Technologies, Inc.	64.70	63.52 to 65.24
Ulta Beauty, Inc.	375.93	367.64 to 378.94
Ultralife Corporation	7.51	7.51 to 7.75
UMB Financial Corporation	89.97	88.08 to 90.03
Unico American Corporation	3.23	3.19 to 3.40
Union Bankshares, Inc.	31.13	30.29 to 32.22
United Bancorp, Inc.	15.00	14.99 to 15.04
United Bankshares, Inc.	33.36	32.89 to 33.42
United Community Banks, Inc.	29.00	28.27 to 29.11
United Continental Holdings, Inc.	43.86	43.02 to 43.91
United Fire Group, Inc	23.10	22.72 to 24.55
United Insurance Holdings Corp.	2.88	2.85 to 3.04
United Security Bancshares	8.08	8.01 to 8.14
United States Lime & Minerals, Inc.	134.59	133.01 to 134.59
United Therapeutics Corporation	204.27	203.36 to 208.33
United-Guardian, Inc.	14.46	14.46 to 14.55
Uniti Group Inc.	12.93	12.74 to 12.97
Unity Bancorp, Inc.	22.49	22.19 to 22.57
Unity Biotechnology, Inc.	2.91	2.90 to 3.02
Universal Display Corporation	195.28	193.52 to 197.33
Universal Electronics Inc.	50.45	48.97 to 50.50
Universal Forest Products, Inc.	70.51	69.01 to 70.67
Universal Logistics Holdings, Inc.	20.48	20.43 to 20.93
Universal Stainless & Alloy Products, Inc.	10.75	10.61 to 10.80
Univest Financial Corporation	26.44	26.00 to 26.79
Upland Software, Inc.	36.26	35.40 to 36.31
Urban One, Inc.	6.40	6.26 to 6.66
Urban Outfitters, Inc.	32.64	31.59 to 32.83
UroGen Pharma Ltd.	15.23	15.06 to 15.52
US Ecology, Inc.	35.00	34.46 to 35.52
USA Truck, Inc.	14.29	14.00 to 14.38
UTStarcom Holdings Corp	1.21	1.17 to 1.25
Uxin Limited	3.01	2.96 to 3.10
Vaccinex, Inc.	2.24	2.21 to 2.35
Valley National Bancorp	12.01	11.84 to 12.03
Valley National Bancorp	25.62	25.53 to 25.69
Valley National Bancorp	29.45	29.40 to 29.92
Value Line, Inc.	33.40	33.04 to 34.74
Vanda Pharmaceuticals Inc.	16.34	16.28 to 16.64
VanEck Vectors Biotech ETF	215.28	212.70 to 215.28
VanEck Vectors Pharmaceutical ETF	73.83	73.54 to 74.05
Vanguard Global ex-U.S. Real Estate ETF	58.98	58.52 to 58.98
Vanguard Russell 1000 ETF	208.62	206.67 to 208.76
Vanguard Russell 1000 Growth ETF	74.35	73.51 to 74.46
Vanguard Russell 1000 Value ETF	70.63	70.00 to 70.78
Vanguard Russell 2000 ETF	89.73	88.62 to 89.93
Vanguard Russell 2000 Growth ETF	219.29	216.42 to 219.29
Vanguard Russell 2000 Value ETF	141.04	139.55 to 141.30
Vanguard Russell 3000 ETF	206.26	204.16 to 206.52
Vanguard Total International Bond ETF	57.49	57.47 to 57.57
Vanguard Total World Bond ETF	80.70	80.64 to 80.81
Vaxart, Inc.	8.19	7.93 to 8.40
VBI Vaccines, Inc.	3.16	3.07 to 3.17
Veeco Instruments Inc.	22.13	21.65 to 22.15
Vera Bradley, Inc.	10.14	9.94 to 10.18
Verastem, Inc.	2.55	2.54 to 2.66
Vericel Corporation	51.00	49.60 to 52.20
Veritex Holdings, Inc.	35.07	34.47 to 36.06
Verona Pharma plc	5.40	5.40 to 5.64
Verra Mobility Corporation	14.80	14.71 to 15.05
Verrica Pharmaceuticals Inc.	11.78	11.21 to 12.14
Vertex Energy, Inc	6.68	6.44 to 6.74
Vertex Pharmaceuticals Incorporated	188.86	188.42 to 190.60
Viacom Inc.	10.18	10.00 to 10.21
ViaSat, Inc.	48.58	47.55 to 49.74
Viavi Solutions Inc.	16.31	15.98 to 16.32
Victory Capital Holdings, Inc.	34.40	33.93 to 34.83
VictoryShares Dividend Accelerator ETF	44.91	44.60 to 44.93
VictoryShares International High Div Volatility Wtd ETF	32.70	32.62 to 32.70
VictoryShares US 500 Enhanced Volatility Wtd ETF	73.61	72.97 to 73.75
VictoryShares US 500 Volatility Wtd ETF	73.69	72.91 to 73.74
VictoryShares US Discovery Enhanced Volatility Wtd ETF	59.68	59.29 to 59.68
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	65.98	65.30 to 66.14
VictoryShares US Large Cap High Div Volatility Wtd ETF	57.99	57.69 to 58.08
VictoryShares US Multi-Factor Minimum Volatility ETF	39.27	39.23 to 39.32
VictoryShares US Small Cap High Div Volatility Wtd ETF	57.83	57.50 to 57.94
VictoryShares US Small Cap Volatility Wtd ETF	63.92	63.84 to 63.92
Village Bank and Trust Financial Corp.	46.31	46.31 to 46.31
Village Farms International, Inc.	8.79	8.42 to 8.81
Village Super Market, Inc.	21.85	21.60 to 21.88
Viomi Technology Co., Ltd	4.86	4.66 to 4.86
Virco Manufacturing Corporation	3.50	3.39 to 3.57
Virtu Financial, Inc.	24.17	24.13 to 24.69
VistaGen Therapeutics, Inc.	2.92	2.81 to 3.01
Visteon Corporation	100.28	98.75 to 100.80
Visterra, Inc.	4.50	4.28 to 4.62
Viveve Medical, Inc.	2.41	2.34 to 2.47
Vodafone Group Plc	16.17	16.08 to 16.23
Voyager Therapeutics, Inc.	3.01	2.99 to 3.35
VSE Corporation	48.11	47.68 to 49.12
vTv Therapeutics Inc.	1.73	1.73 to 1.77
Vuzix Corporation	11.64	11.13 to 11.70
Waitr Holdings Inc.	0.98	0.89 to 0.99
Walgreens Boots Alliance, Inc.	50.12	48.08 to 50.19
Washington Federal, Inc.	32.97	32.38 to 33.07
Washington Trust Bancorp, Inc.	50.36	49.96 to 50.42
Waterstone Financial, Inc.	20.00	19.92 to 20.12
WAVE Life Sciences Ltd.	5.54	5.38 to 6.20
Wayside Technology Group, Inc.	26.56	26.53 to 27.10
WD-40 Company	225.74	224.54 to 227.96
Weibo Corporation	52.12	50.34 to 52.31
Wendy's Company (The)	22.44	22.23 to 22.46
Werner Enterprises, Inc.	46.83	45.99 to 47.63
WesBanco, Inc.	31.39	31.06 to 31.59
West Bancorporation	29.27	28.82 to 29.38
Westamerica Bancorporation	54.86	54.05 to 54.99
Western Digital Corporation	58.26	57.26 to 58.82
Western New England Bancorp, Inc.	8.10	8.00 to 8.16
Westport Fuel Systems Inc	3.42	3.34 to 3.44
Weyco Group, Inc.	22.61	22.58 to 22.89
Wheeler Real Estate Investment Trust, Inc.	3.13	3.11 to 3.39
Wheeler Real Estate Investment Trust, Inc.	10.95	10.93 to 10.95
WhiteHorse Finance, Inc.	25.35	25.35 to 25.35
Wilhelmina International, Inc.	5.57	5.51 to 5.67
Willamette Valley Vineyards, Inc.	12.61	12.61 to 12.99
Willdan Group, Inc.	34.38	34.19 to 35.95
Willis Lease Finance Corporation	37.39	37.00 to 37.39
Winmark Corporation	201.40	200.11 to 204.39
Wintrust Financial Corporation	28.40	28.38 to 28.60
WisdomTree China ex-State-Owned Enterprises Fund	54.34	53.70 to 54.44
WisdomTree Germany Hedged Equity Fund	36.02	35.85 to 36.02
WisdomTree Investments, Inc.	5.92	5.82 to 5.97
WisdomTree U.S. Quality Dividend Growth Fund	61.38	60.90 to 61.50
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	44.50	44.18 to 44.66
Wix.com Ltd.	212.86	210.74 to 215.50
Workhorse Group, Inc.	8.23	8.08 to 8.38
WSFS Financial Corporation	44.35	43.54 to 44.49
Wynn Resorts, Limited	86.44	82.55 to 86.48
XBiotech Inc.	15.77	15.46 to 15.84
Xcel Brands, Inc	1.72	1.61 to 1.74
Xcel Energy Inc.	65.45	65.30 to 66.25
Xencor, Inc.	33.36	32.67 to 33.70
Xenetic Biosciences, Inc.	2.38	2.38 to 2.49
Xenon Pharmaceuticals Inc.	17.28	17.10 to 17.69
Xeris Pharmaceuticals, Inc.	2.55	2.54 to 2.62
XOMA Corporation	24.32	23.55 to 24.44
Xperi Corporation	20.19	19.65 to 20.28
XpresSpa Group, Inc.	1.70	1.67 to 1.72
XTL Biopharmaceuticals Ltd.	4.14	4.01 to 4.55
Xunlei Limited	3.14	3.00 to 3.18
Yield10 Bioscience, Inc.	6.23	6.07 to 6.34
YY Inc.	55.01	52.02 to 61.00
Zai Lab Limited	124.74	124.53 to 136.18
Zebra Technologies Corporation	580.98	576.02 to 585.79
Zillow Group, Inc.	91.06	90.28 to 91.88
Zillow Group, Inc.	92.12	90.75 to 92.22
ZIOPHARM Oncology Inc	1.69	1.60 to 1.70
ZK International Group Co., Ltd	3.30	3.12 to 3.30
Zumiez Inc.	38.45	37.73 to 39.12
Zynex, Inc.	12.19	11.90 to 12.39
Zynga Inc.	8.05	7.93 to 8.18
3D Systems Corporation	30.10	29.09 to 30.16
3M Company	184.19	182.33 to 185.11
A.O Smith Corporation	68.46	67.70 to 68.76
AAR Corp.	32.92	32.47 to 33.06
Aaron's, Inc.	26.16	25.56 to 26.29
ABB Ltd	36.63	36.47 to 36.69
AbbVie Inc.	107.77	106.03 to 108.80
Abercrombie & Fitch Company	35.94	34.71 to 36.08
Aberdeen Global Dynamic Dividend Fund	12.20	12.13 to 12.22
Aberdeen Global Premier Properties Fund	6.72	6.61 to 6.74
Aberdeen Total Dynamic Dividend Fund	10.17	10.16 to 10.20
ABM Industries Incorporated	46.49	45.48 to 46.53
Acadia Realty Trust	20.73	20.41 to 20.88
Acco Brands Corporation	9.01	8.84 to 9.03
Acuity Brands, Inc.	171.00	168.98 to 171.39
Adams Diversified Equity Fund, Inc.	20.50	20.31 to 20.51
ADT Inc.	7.91	7.84 to 8.02
Advanced Drainage Systems, Inc.	105.78	102.64 to 108.75
Aegon NV	25.01	24.98 to 25.03
Aerojet Rocketdyne Holdings, Inc.	41.25	40.91 to 41.51
Affiliated Managers Group, Inc.	161.94	157.59 to 162.42
Aflac Incorporated	54.66	54.26 to 55.11
AG Mortgage Investment Trust, Inc.	10.52	10.36 to 10.56
AGCO Corporation	130.65	126.74 to 130.99
Agilent Technologies, Inc.	173.79	171.39 to 175.13
Agnico Eagle Mines Limited	55.95	55.33 to 56.65
Agree Realty Corporation	71.42	70.81 to 71.76
Air Lease Corporation	39.13	38.58 to 39.40
Air Products and Chemicals, Inc.	269.50	267.80 to 270.78
Alamo Group, Inc.	144.92	142.78 to 145.45
Alaska Air Group, Inc.	56.34	55.45 to 56.51
Albemarle Corporation	233.98	230.41 to 236.60
Alexander's, Inc.	253.75	253.31 to 257.90
Alexandria Real Estate Equities, Inc.	198.82	198.60 to 200.07
Algonquin Power & Utilities Corp.	15.55	15.37 to 15.58
Alibaba Group Holding Limited	157.86	153.92 to 158.03
Alleghany Corporation	625.90	616.51 to 629.72
Allegheny Technologies Incorporated	17.95	17.34 to 17.99
Allegion plc	141.21	138.53 to 142.47
Allete, Inc.	62.11	61.97 to 62.86
Alliance World Dollar Government Fund II	12.32	12.29 to 12.35
AllianzGI Convertible & Income Fund	6.15	6.11 to 6.16
AllianzGI Convertible & Income Fund II	5.34	5.32 to 5.37
AllianzGI Diversified Income & Convertible Fund	35.72	35.62 to 36.32
AllianzGI Equity & Convertible Income Fund	30.47	30.20 to 30.48
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	15.40	15.31 to 15.42
Allison Transmission Holdings, Inc.	36.75	36.13 to 36.77
Allstate Corporation (The)	131.69	131.01 to 133.62
Alteryx, Inc.	70.35	69.95 to 71.54
Altice USA, Inc.	26.04	26.00 to 26.75
Altria Group	49.23	48.31 to 49.28
Ambev S.A.	3.03	3.00 to 3.09
Ameren Corporation	85.34	85.05 to 86.13
American Axle & Manufacturing Holdings, Inc.	8.45	8.21 to 8.52
American Campus Communities Inc	49.50	49.28 to 50.21
American Eagle Outfitters, Inc.	26.28	25.89 to 26.40
American Electric Power Company, Inc.	87.33	87.24 to 88.11
American Equity Investment Life Holding Company	29.15	28.80 to 29.62
American Express Company	161.34	159.21 to 162.31
American Financial Group, Inc.	132.18	129.85 to 132.94
American Financial Group, Inc.	27.21	27.21 to 27.43
American Homes 4 Rent	40.49	40.39 to 40.90
American Realty Investors, Inc.	10.51	10.37 to 10.65
American States Water Company	88.17	87.56 to 89.06
American Vanguard Corporation	14.67	14.49 to 14.86
Americold Realty Trust	35.31	35.04 to 35.48
AMERIPRISE FINANCIAL SERVICES, INC.	271.27	266.00 to 273.07
Amneal Pharmaceuticals, Inc.	4.95	4.84 to 5.01
Ampco-Pittsburgh Corporation	4.64	4.56 to 4.69
AMTEK, Inc.	131.43	130.72 to 132.68
AngloGold Ashanti Limited	15.63	15.48 to 15.73
Anheuser-Busch Inbev SA	57.17	56.93 to 57.55
Anthem, Inc.	374.52	365.55 to 378.64
Apartment Investment and Management Company	6.87	6.78 to 6.92
Apollo Commercial Real Estate Finance	15.19	14.93 to 15.21
Applied Industrial Technologies, Inc.	86.86	85.46 to 87.20
AptarGroup, Inc.	124.63	123.30 to 125.43
Aptiv PLC	154.27	149.67 to 154.97
Aramark	32.15	31.58 to 32.37
Arbor Realty Trust	18.17	17.88 to 18.20
ARC Document Solutions, Inc.	2.72	2.60 to 2.72
ArcelorMittal	34.38	33.16 to 34.41
Arconic Inc.	34.85	33.53 to 35.15
Arcos Dorados Holdings Inc.	5.49	5.30 to 5.55
Arcosa, Inc.	49.45	48.27 to 49.53
Ardagh Group S.A.	25.21	24.92 to 25.28
Argan, Inc.	43.67	42.91 to 43.94
Argo Group International Holdings, Ltd.	51.59	51.38 to 52.70
Arista Networks, Inc.	358.88	353.09 to 360.28
Arlington Asset Investment Corp	49.68	47.84 to 51.15
Arlington Asset Investment Corp	25.20	25.20 to 25.28
Armada Hoffler Properties, Inc.	13.27	13.09 to 13.31
Armstrong Flooring, Inc.	3.03	3.01 to 3.10
Armstrong World Industries Inc	99.89	99.51 to 100.39
Arrow Electronics, Inc.	114.11	111.86 to 114.33
ASA Gold and Precious Metals Limited	20.46	20.35 to 20.59
Asbury Automotive Group Inc	174.56	171.00 to 175.39
Associated Capital Group, Inc.	36.64	36.35 to 37.04
Assurant, Inc.	163.91	163.76 to 166.19
Assured Guaranty Ltd.	47.12	46.42 to 47.22
Astrazeneca PLC	56.45	56.13 to 56.60
AT&T Inc.	26.23	26.22 to 26.30
AT&T Inc.	27.12	27.12 to 27.40
Atkore International Group Inc.	90.75	86.55 to 90.76
Atmos Energy Corporation	89.56	89.25 to 91.61
Aurora Cannabis Inc.	6.68	6.43 to 6.71
Autoliv, Inc.	88.08	86.56 to 88.28
AutoNation, Inc.	110.49	106.90 to 110.85
AvalonBay Communities, Inc.	224.75	223.68 to 226.30
Avangrid, Inc.	51.71	51.58 to 52.04
Avanos Medical, Inc.	31.78	31.15 to 31.81
Avaya Holdings Corp.	19.60	18.98 to 19.60
Avery Dennison Corporation	222.53	221.33 to 224.59
Avista Corporation	40.48	40.21 to 41.00
AXA Equitable Holdings, Inc.	29.52	29.09 to 29.66
Axalta Coating Systems Ltd.	29.15	28.82 to 29.22
Axis Capital Holdings Limited	46.94	46.54 to 47.33
Axos Financial, Inc.	45.76	44.89 to 45.99
Azul S.A.	19.99	19.89 to 20.31
AZZ Inc.	52.16	51.00 to 52.36
B&G Foods, Inc.	29.45	29.34 to 29.71
Babcock	6.01	5.81 to 6.13
Badger Meter, Inc.	103.39	102.37 to 103.82
Ball Corporation	93.21	92.45 to 94.07
Banc of California, Inc.	17.07	16.79 to 17.11
Banco Bradesco Sa	4.01	3.99 to 4.05
Banco Bradesco Sa	3.51	3.48 to 3.67
Banco Latinoamericano de Comercio Exterior, S.A.	16.71	16.28 to 16.73
Banco Santander Brasil SA	6.92	6.91 to 7.03
Banco Santander Mexico, S.A., Institucion de Ban	5.77	5.74 to 5.78
BanColombia S.A.	32.71	32.34 to 32.85
BancorpSouth Bank	28.78	28.30 to 28.90
Bank of America Corporation	40.14	39.67 to 40.34
Bank of Hawaii Corporation	77.78	76.96 to 78.46
Bank Of Montreal	101.63	100.30 to 101.81
Bank of N.T. Butterfield & Son Limited (The)	32.39	31.76 to 32.57
Bank Of New York Mellon Corporation (The)	52.07	51.05 to 52.18
Bank of Nova Scotia (The)	62.05	61.18 to 62.09
BankUnited, Inc.	40.55	40.19 to 41.07
Barclays PLC	10.15	10.05 to 10.15
Barings BDC, Inc.	10.88	10.74 to 10.90
Barings Participation Investors	13.70	13.62 to 13.85
Barnes Group, Inc.	45.20	44.75 to 45.66
Bausch Health Companies Inc.	28.16	28.10 to 28.66
BCE, Inc.	51.33	50.76 to 51.42
Beazer Homes USA, Inc.	17.85	17.45 to 17.91
Berkshire Hathaway Inc.	419785.00	416628.90 to 419997.50
Berkshire Hathaway Inc.	278.18	276.67 to 279.06
Berkshire Hills Bancorp, Inc.	24.34	23.94 to 24.44
Berry Global Group, Inc.	63.71	63.01 to 63.97
Best Buy Co., Inc.	109.27	108.66 to 110.08
BHP Group Limited	60.32	59.75 to 60.76
BHP Group Plc	57.01	56.58 to 57.40
Big Lots, Inc.	47.29	45.37 to 47.56
Biglari Holdings Inc.	163.87	156.36 to 163.88
Biglari Holdings Inc.	799.52	795.00 to 813.60
Bio-Rad Laboratories, Inc.	790.08	784.71 to 807.05
Black Hills Corporation	67.69	67.31 to 68.50
Black Knight, Inc.	74.45	73.79 to 74.62
BlackBerry Limited	10.13	9.90 to 10.15
BlackRock 2022 Global Income Opportunity Trust	5.18	5.16 to 5.21
BlackRock California Municipal Income Trust	14.89	14.81 to 14.89
Blackrock Capital and Income Strategies Fund Inc	21.30	21.19 to 21.31
Blackrock Corporate High Yield Fund, Inc.	12.52	12.48 to 12.55
Blackrock Enhanced Equity Dividend Trust	10.04	9.96 to 10.05
Blackrock Enhanced Government Fund, Inc	12.81	12.71 to 12.86
Blackrock Floating Rate Income Strategies Fund Inc	13.29	13.27 to 13.38
Blackrock Global	12.28	12.25 to 12.32
Blackrock Health Sciences Trust	48.51	48.50 to 48.89
BlackRock Investment Quality Municipal Trust Inc. (The)	18.31	18.20 to 18.39
Blackrock Municipal Income Quality Trust	15.90	15.83 to 15.92
BlackRock Municipal Income Trust II	15.72	15.64 to 15.89
BlackRock Municipal Target Term Trust Inc. (The)	26.18	26.11 to 26.24
Blackrock MuniHoldings Fund, Inc.	16.98	16.85 to 16.98
Blackrock MuniVest Fund II, Inc.	16.23	15.90 to 16.25
Blackrock MuniYield California Fund, Inc.	15.32	15.30 to 15.42
Blackrock MuniYield Michigan Quality Fund, Inc.	15.61	15.50 to 15.64
Blackrock MuniYield Pennsylvania Quality Fund	15.87	15.84 to 16.26
Blackrock MuniYield Quality Fund III, Inc.	15.00	14.91 to 15.00
Blackrock MuniYield Quality Fund, Inc.	16.65	16.56 to 16.70
BlackRock Science and Technology Trust	54.17	53.66 to 54.22
BlackRock Virginia Municipal Bond Trust	17.64	17.64 to 17.64
BlackRock, Inc.	909.65	900.00 to 913.87
Bloom Energy Corporation	19.33	18.97 to 19.69
BlueLinx Holdings Inc.	50.72	49.23 to 51.50
Boeing Company (The)	214.22	210.32 to 214.35
Boise Cascade, L.L.C.	54.66	53.54 to 54.96
Boot Barn Holdings, Inc.	86.28	83.61 to 86.64
Booz Allen Hamilton Holding Corporation	80.54	79.43 to 81.08
Boston Beer Company, Inc. (The)	530.40	522.24 to 539.04
Boston Properties, Inc.	111.38	110.04 to 111.68
Boston Scientific Corporation	45.01	44.62 to 45.37
Box, Inc.	23.16	22.46 to 23.31
Boyd Gaming Corporation	59.59	58.16 to 60.22
Brady Corporation	50.08	49.47 to 50.24
Brandywine Realty Trust	13.38	13.26 to 13.50
Bright Horizons Family Solutions Inc.	140.34	139.33 to 142.40
Bright Scholar Education Holdings Limited	2.78	2.66 to 2.85
BrightSphere Investment Group plc	26.84	26.60 to 27.02
Brinker International, Inc.	49.50	47.20 to 49.50
Brink's Company (The)	72.85	71.89 to 73.65
Bristol-Myers Squibb Company	62.00	61.81 to 62.47
British American Tobacco p.l.c.	37.20	37.00 to 37.37
Broadridge Financial Solutions, Inc.	169.65	168.80 to 170.47
Brookdale Senior Living Inc.	6.55	6.37 to 6.57
Brookfield Asset Management Inc	55.54	54.83 to 55.73
Brookfield Real Assets Income Fund Inc.	21.97	21.95 to 22.06
Brookfield Renewable Partners L.P.	38.75	38.37 to 39.18
Brown & Brown, Inc.	57.48	56.03 to 57.80
Brown Forman Corporation	66.22	65.17 to 66.40
BRT Apartments Corp.	19.64	19.04 to 19.65
Brunswick Corporation	97.82	96.43 to 98.64
Buckle, Inc. (The)	39.72	39.10 to 40.15
Buenaventura Mining Company Inc.	6.92	6.92 to 7.35
Burlington Stores, Inc.	287.59	283.94 to 288.68
BWX Technologies, Inc.	54.71	54.41 to 55.22
Byline Bancorp, Inc.	23.00	22.83 to 23.24
CABCO Series 2004-101 Trust	26.05	26.00 to 26.10
Cable One, Inc.	1983.64	1898.00 to 1997.78
Cabot Corporation	51.02	49.55 to 51.11
CACI International, Inc.	252.90	251.56 to 254.36
Cadence Bancorporation	21.17	20.86 to 21.27
CAI International, Inc.	55.89	55.85 to 55.94
Caleres, Inc.	22.35	21.59 to 22.36
California Water Service Group Holding	60.31	59.65 to 61.37
Camping World Holdings, Inc.	38.85	38.12 to 39.35
Canada Goose Holdings Inc.	37.56	37.56 to 38.94
Canadian Imperial Bank of Commerce	116.78	114.75 to 116.85
Canadian National Railway Company	117.30	117.05 to 120.28
Canadian Pacific Railway Limited	68.81	68.05 to 69.61
Cannae Holdings, Inc.	31.52	31.24 to 31.73
Canopy Growth Corporation	14.79	14.51 to 14.98
Capital One Financial Corporation	158.91	154.81 to 159.10
Capital Senior Living Corporation	30.29	29.53 to 31.81
Capital Trust, Inc.	31.33	31.05 to 31.36
Capri Holdings Limited	51.79	51.09 to 52.64
Carlisle Companies Incorporated	197.06	195.04 to 198.56
Carnival Corporation	23.17	22.36 to 23.18
Carnival Corporation	21.10	20.42 to 21.12
Carpenter Technology Corporation	32.99	31.75 to 33.08
Carter's, Inc.	98.84	98.54 to 99.85
Carvana Co.	329.86	325.45 to 332.57
Castlight Health, inc.	1.66	1.64 to 1.70
CatchMark Timber Trust, Inc.	11.51	11.34 to 11.57
Caterpillar, Inc.	205.73	201.87 to 206.59
Cato Corporation (The)	16.28	15.96 to 16.35
CBIZ, Inc.	32.67	32.09 to 32.82
Celanese Corporation	151.26	149.81 to 151.88
Celestica, Inc.	8.71	8.53 to 8.71
Cemex S.A.B. de C.V.	7.59	7.57 to 7.72
Centene Corporation	61.63	60.17 to 62.20
CenterPoint Energy, Inc.	25.10	25.04 to 25.66
Century Communities, Inc.	64.71	63.90 to 65.53
Ceridian HCM Holding Inc.	107.61	105.85 to 108.00
CGI Inc.	89.79	89.17 to 90.03
Charles River Laboratories International, Inc.	439.79	432.32 to 440.67
Cheetah Mobile Inc.	1.85	1.79 to 1.90
Chegg, Inc.	74.15	72.65 to 75.37
Chemours Company (The)	31.56	31.03 to 31.67
Chesapeake Utilities Corporation	124.75	124.04 to 125.86
Chico's FAS, Inc.	4.63	4.54 to 4.74
Chimera Investment Corporation	15.16	15.01 to 15.19
China Fund, Inc. (The)	26.92	26.74 to 27.05
China Life Insurance Company Limited	8.53	8.51 to 8.58
China Southern Airlines Company Limited	27.82	27.52 to 27.96
China Yuchai International Limited	13.46	13.36 to 13.89
Chipotle Mexican Grill, Inc.	1880.08	1840.00 to 1885.58
Chubb Limited	182.76	180.97 to 183.79
Chunghwa Telecom Co., Ltd.	40.10	39.92 to 40.10
Church & Dwight Company, Inc.	83.65	83.28 to 83.95
Ciena Corporation	53.38	52.60 to 53.74
Cigna Corporation	206.58	203.16 to 208.61
CIRCOR International, Inc.	31.92	31.32 to 32.24
CIT Group Inc (DEL)	51.04	50.74 to 51.88
Citigroup Inc.	70.45	68.62 to 70.87
Citizens, Inc.	5.70	5.64 to 5.78
Clean Harbors, Inc.	100.78	98.71 to 101.17
Clearway Energy, Inc.	31.53	30.87 to 31.63
Cleveland-Cliffs Inc.	23.02	22.40 to 23.28
Clipper Realty Inc.	8.24	8.00 to 8.32
CMS Energy Corporation	62.80	62.51 to 63.49
CMS Energy Corporation	26.80	26.76 to 26.86
CNA Financial Corporation	43.53	43.06 to 43.78
CNH Industrial N.V.	16.48	16.18 to 16.50
CNO Financial Group, Inc.	23.83	23.52 to 23.94
Coca-Cola Company (The)	55.88	55.42 to 56.00
Coca-Cola European Partners plc	59.36	57.61 to 59.43
Cohen & Steers Closed-End Opportunity Fund, Inc.	14.32	14.01 to 14.67
Cohen & Steers Inc	85.70	84.90 to 85.98
Cohen & Steers Infrastructure Fund, Inc	28.43	28.28 to 28.50
Cohen & Steers Quality Income Realty Fund Inc	16.09	15.89 to 16.12
Cohen & Steers Select Preferred and Income Fund, Inc.	28.20	28.14 to 28.84
Colfax Corporation	47.48	46.42 to 47.56
Colfax Corporation	191.97	191.13 to 192.01
Colgate-Palmolive Company	77.21	77.07 to 77.84
Colonial High Income Municipal Trust	5.30	5.26 to 5.30
Colonial Investment Grade Municipal Trust	10.27	10.22 to 10.28
Colonial Municipal Income Trust	4.76	4.72 to 4.78
Comcast Corporation	61.50	61.50 to 61.50
Comfort Systems USA, Inc.	70.48	69.09 to 70.92
Commercial Metals Company	31.06	30.28 to 31.16
Community Bank System, Inc.	66.89	66.73 to 68.07
Community Health Systems, Inc.	11.21	10.70 to 11.32
Community Healthcare Trust Incorporated	47.83	47.20 to 48.05
Companhia Brasileira de Distribuicao	5.24	5.19 to 5.30
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	6.68	6.56 to 6.73
Compania Cervecerias Unidas, S.A.	18.65	18.54 to 18.87
ConAgra Brands, Inc.	33.44	33.07 to 33.53
Conduent Incorporated	6.74	6.47 to 6.78
Consolidated Edison Inc	73.99	73.85 to 74.88
Container Store (The)	10.80	10.62 to 10.82
Cooper-Standard Holdings Inc.	22.45	21.10 to 22.46
CoreCivic, Inc.	8.79	8.73 to 8.98
CoreSite Realty Corporation	149.10	148.01 to 149.61
Corning Incorporated	38.64	37.97 to 38.82
Corporate Office Properties Trust	27.44	27.31 to 27.59
Coty Inc.	8.41	8.06 to 8.45
Cousins Properties Incorporated	37.48	37.10 to 37.59
CPB Inc.	23.78	23.36 to 23.90
Crane Co.	95.29	94.53 to 95.94
Crawford & Company	9.51	9.20 to 9.57
Crawford & Company	9.18	8.97 to 9.18
Credit Suisse Group	10.21	10.17 to 10.33
CRH PLC	51.96	51.57 to 52.05
Crown Castle International Corporation	188.65	188.48 to 190.52
Crown Holdings, Inc.	108.78	105.29 to 109.31
CryoLife, Inc.	24.83	24.03 to 24.85
CTS Corporation	31.58	30.38 to 31.65
CubeSmart	52.83	52.73 to 53.38
Cullen/Frost Bankers, Inc.	112.91	111.21 to 114.08
Culp, Inc.	12.75	12.32 to 12.75
Cummins Inc.	234.44	231.50 to 236.42
Curtiss-Wright Corporation	114.91	113.90 to 115.43
Customers Bancorp, Inc	38.97	37.52 to 39.07
CVS Health Corporation	85.54	83.66 to 85.98
Cypress Energy Partners, L.P.	1.40	1.33 to 1.60
D.R. Horton, Inc.	88.64	87.08 to 88.83
Dana Incorporated	22.61	21.79 to 22.64
Danaher Corporation	325.26	317.36 to 328.49
Danaos Corporation	83.99	80.97 to 84.16
DaVita Inc.	121.93	121.00 to 122.91
Deere & Company	359.77	354.02 to 360.83
Delaware Enhanced Global Dividend	10.44	10.38 to 10.48
Delta Air Lines, Inc.	39.64	38.82 to 39.69
Deluxe Corporation	36.07	35.56 to 36.31
Diageo plc	192.07	191.11 to 193.01
Diebold Nixdorf Incorporated	10.27	9.96 to 10.36
Digital Realty Trust, Inc.	156.02	153.78 to 156.76
Dine Brands Global, Inc.	79.28	77.00 to 79.44
Discover Financial Services	123.36	120.48 to 123.80
Dolby Laboratories	95.84	94.45 to 96.23
Dollar General Corporation	216.97	215.15 to 218.04
Dominion Energy, Inc.	75.55	75.51 to 76.45
Domino's Pizza Inc	505.56	501.36 to 509.48
Donaldson Company, Inc.	60.54	59.95 to 60.74
Dorian LPG Ltd.	11.91	11.57 to 12.05
DoubleLine Income Solutions Fund	17.86	17.80 to 17.90
Douglas Dynamics, Inc.	37.95	37.63 to 38.24
Dover Corporation	167.70	166.27 to 168.49
Dover Motorsports, Inc.	2.41	2.38 to 2.50
DRDGOLD Limited	9.24	8.98 to 9.26
Dreyfus Alcentra	9.54	9.48 to 9.54
Dreyfus High Yield Strategies Fund	3.30	3.30 to 3.31
Dreyfus Strategic Municipal Bond Fund, Inc.	8.39	8.39 to 8.43
Dreyfus Strategic Municipals, Inc.	8.99	8.98 to 9.04
DTE Energy Company	116.88	116.52 to 117.72
DTE Energy Company	25.49	25.41 to 25.53
Ducommun Incorporated	50.48	50.16 to 51.60
Duff & Phelps Global Utility Income Fund Inc.	14.13	14.07 to 14.20
Duff & Phelps Utilities Tax-Free Income, Inc.	14.77	14.77 to 14.85
Duke Energy Corporation	102.03	100.80 to 102.42
Duke Energy Corporation	26.86	26.82 to 26.93
Duke Energy Corporation	25.29	25.28 to 25.35
Duke Realty Corporation	50.62	50.29 to 51.05
DXC Technology Company	35.74	34.52 to 35.96
Dycom Industries, Inc.	71.02	69.25 to 71.19
Dynagas LNG Partners LP	3.02	2.98 to 3.02
Dynex Capital, Inc.	17.58	17.53 to 17.63
e.l.f. Beauty, Inc.	30.27	29.52 to 30.28
Eagle Materials Inc	143.86	143.07 to 145.00
Eagle Point Credit Company Inc.	13.76	13.60 to 13.78
Eagle Point Credit Company Inc.	25.33	25.32 to 25.35
Eagle Point Credit Company Inc.	25.41	25.35 to 25.43
Eagle Point Credit Company Inc.	25.35	25.35 to 25.35
Easterly Government Properties, Inc.	21.21	20.96 to 21.31
EastGroup Properties, Inc.	174.83	173.01 to 175.66
Eastman Chemical Company	106.01	104.21 to 106.03
Eastman Kodak Company	6.98	6.79 to 7.03
Eaton Corporation, PLC	160.55	155.76 to 161.14
Eaton Vance Corporation	16.47	16.38 to 16.49
Eaton Vance Enhance Equity Income Fund	19.15	19.05 to 19.19
Eaton Vance Enhanced Equity Income Fund II	24.34	24.25 to 24.39
Eaton Vance Municipal Income 2028 Term Trust	22.43	22.36 to 22.51
Eaton Vance Municipal Income Trust	22.62	22.41 to 22.65
Eaton Vance Municipal Income Trust	14.17	14.08 to 14.19
Eaton Vance Risk-Managed Diversified Equity Income Fund	11.02	10.99 to 11.04
Eaton Vance Tax Advantaged Dividend Income Fund	28.28	28.01 to 28.32
Eaton Vance Tax-Managed Buy-Write Income Fund	16.49	16.40 to 16.51
Eaton Vance Tax-Managed Buy-Write Strategy Fund	11.79	11.74 to 11.83
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	10.74	10.55 to 10.74
Ecolab Inc.	223.83	222.34 to 224.49
Ecopetrol S.A.	13.67	13.29 to 13.80
Elanco Animal Health Incorporated	32.41	32.11 to 32.90
Elastic N.V.	159.99	158.20 to 163.26
Eldorado Gold Corporation	8.49	8.36 to 8.63
Element Solutions Inc.	21.70	21.27 to 21.84
Elevate Credit, Inc.	3.44	3.38 to 3.48
Eli Lilly and Company	233.73	233.06 to 239.38
Embotelladora Andina S.A.	11.78	11.78 to 11.78
Embotelladora Andina S.A.	13.58	13.58 to 13.85
Embraer S.A.	16.42	16.09 to 16.48
EMCOR Group, Inc.	118.04	115.97 to 118.76
Emerald Expositions Events, Inc.	4.35	4.22 to 4.36
Emergent Biosolutions, Inc.	57.15	56.76 to 58.33
Emerson Electric Company	99.33	97.14 to 99.55
Empire State Realty Trust, Inc.	9.92	9.83 to 10.14
Employers Holdings Inc	38.43	38.37 to 39.56
Encompass Health Corporation	76.85	75.62 to 77.09
Enel Americas S.A.	6.30	6.29 to 6.44
Enel Chile S.A.	2.39	2.38 to 2.45
Energizer Holdings, Inc.	38.39	37.95 to 38.57
Energizer Holdings, Inc.	37.05	36.58 to 37.27
Energy Transfer L.P.	9.24	9.23 to 9.53
Enersys	77.06	76.71 to 78.01
Ennis, Inc.	18.38	18.18 to 18.52
Enova International, Inc.	32.41	31.60 to 32.49
EnPro Industries	82.96	81.06 to 83.28
Entergy Arkansas, LLC	25.19	25.19 to 25.27
Entergy Louisiana, Inc.	25.22	25.22 to 25.25
Entergy New Orleans, LLC	25.52	25.52 to 25.57
Enterprise Products Partners L.P.	22.29	22.14 to 22.49
Entravision Communications Corporation	6.86	6.70 to 6.98
Envestnet, Inc	76.81	76.50 to 77.39
Enviva Partners, LP	53.56	52.65 to 53.68
Enzo Biochem, Inc.	3.40	3.29 to 3.41
EPAM Systems, Inc.	623.82	615.74 to 627.36
EPR Properties	49.19	47.99 to 49.20
Equity Commonwealth	26.00	25.97 to 26.25
Equity Lifestyle Properties, Inc.	82.98	82.83 to 83.89
Equity Residential	81.98	81.56 to 82.58
Equus Total Return, Inc.	2.46	2.42 to 2.50
ESCO Technologies Inc.	79.72	79.02 to 80.09
Essent Group Ltd.	44.45	43.74 to 44.76
Essential Properties Realty Trust, Inc.	30.70	30.07 to 30.95
Essex Property Trust, Inc.	327.25	323.77 to 329.84
Estee Lauder Companies, Inc. (The)	326.25	323.04 to 331.63
European Equity Fund, Inc. (The)	11.69	11.69 to 11.76
Everest Re Group, Ltd.	253.39	252.32 to 254.90
Evergy, Inc.	64.78	64.16 to 65.61
Everi Holdings Inc.	21.95	21.29 to 22.03
Eversource Energy	85.31	85.18 to 86.29
Evertec, Inc.	45.72	45.04 to 45.79
Evoqua Water Technologies Corp.	37.66	37.08 to 37.81
Express, Inc.	5.37	5.31 to 5.47
Extra Space Storage Inc	184.14	183.31 to 185.55
F.N.B. Corporation	11.03	10.84 to 11.10
Fair Isaac Corporation	440.50	430.00 to 440.89
Fang Holdings Limited	6.89	6.89 to 7.19
Farfetch Limited	40.24	39.40 to 40.69
Federal Agricultural Mortgage Corporation	98.56	96.64 to 98.93
Federal Realty Investment Trust	120.54	119.54 to 121.23
Federal Signal Corporation	38.86	38.31 to 38.92
Federated Premier Municipal Income Fund	15.76	15.52 to 15.76
FedEx Corporation	256.59	254.88 to 259.65
Fidelity National Financial, Inc.	46.56	45.25 to 46.66
Fidelity National Information Services, Inc.	125.10	122.96 to 125.66
Fiduciary/Claymore Energy Infrastructure Fund	10.51	10.45 to 10.60
First American Corporation (The)	68.17	67.00 to 68.20
First BanCorp.	12.10	12.01 to 12.31
First Commonwealth Financial Corporation	12.65	12.46 to 12.68
First Horizon National Corporation	15.49	15.20 to 15.55
First Industrial Realty Trust, Inc.	54.26	53.75 to 54.79
First Trust	21.19	21.03 to 21.24
First Trust Dynamic Europe Equity Income Fund	13.39	13.35 to 13.54
First Trust Intermediate Duration Preferred & Income Fund	25.99	25.68 to 26.00
First Trust MLP and Energy Income Fund	7.21	7.21 to 7.25
First Trust New Opportunities MLP & Energy Fund	5.69	5.64 to 5.70
First Trust Specialty Finance and Financial Opportunities Fund	4.07	4.03 to 4.09
FirstEnergy Corp.	37.80	37.25 to 38.02
Five Point Holdings, LLC	7.84	7.78 to 7.93
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	28.92	28.80 to 28.99
Flaherty & Crumrine Preferred Income Fund Incorporated	16.07	15.95 to 16.17
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	12.96	12.90 to 13.04
Flaherty & Crumrine Preferred Securities Income Fund Inc	22.87	22.86 to 22.96
FleetCor Technologies, Inc.	259.83	252.98 to 259.99
Flotek Industries, Inc.	1.24	1.22 to 1.30
Flowers Foods, Inc.	23.21	23.09 to 23.49
Flowserve Corporation	35.97	35.22 to 36.14
Fluor Corporation	16.25	15.88 to 16.39
Foot Locker, Inc.	49.76	48.86 to 50.57
Forestar Group Inc	20.11	19.91 to 20.18
Fortress Transportation and Infrastructure Investors LLC	25.16	24.69 to 25.41
Fortune Brands Home & Security, Inc.	95.61	95.18 to 96.34
Four Corners Property Trust, Inc.	27.30	26.88 to 27.33
Four Seasons Education (Cayman) Inc.	0.59	0.58 to 0.61
Franco-Nevada Corporation	143.49	140.42 to 143.95
Franklin Resources, Inc.	32.04	31.29 to 32.10
Fresenius Medical Care Corporation	35.69	35.28 to 35.73
Fresh Del Monte Produce, Inc.	30.79	30.34 to 30.89
FS KKR Capital Corp.	22.73	22.30 to 22.75
FTI Consulting, Inc.	135.47	133.46 to 137.09
FutureFuel Corp.	7.64	7.48 to 7.64
Gabelli Convertible and Income Securities Fund, Inc. (The)	6.41	6.37 to 6.51
Gabelli Dividend	26.63	26.36 to 26.65
Gabelli Equity Trust, Inc. (The)	6.74	6.67 to 6.75
Gabelli Global Small and Mid Cap Value Trust (The)	15.94	15.76 to 15.97
Gabelli Multi-Media Trust Inc. (The)	9.30	9.26 to 9.32
Gabelli Utility Trust (The)	8.07	7.98 to 8.28
Gap, Inc. (The)	23.83	23.65 to 24.10
Garrett Motion Inc.	7.13	6.93 to 7.23
GATX Corporation	87.66	86.64 to 87.90
GCP Applied Technologies Inc.	23.67	23.62 to 24.06
General American Investors, Inc.	44.80	44.57 to 44.82
General Dynamics Corporation	198.48	196.08 to 199.46
General Electric Company	102.16	100.69 to 102.47
Genesco Inc.	59.94	59.28 to 60.70
Genpact Limited	50.41	49.38 to 50.44
Genuine Parts Company	124.15	119.18 to 124.59
Geo Group Inc (The)	7.09	7.02 to 7.15
Georgia Power Company	26.24	26.14 to 26.29
Gerdau S.A.	5.17	5.13 to 5.23
Getty Realty Corporation	30.14	30.09 to 30.42
Gildan Activewear, Inc.	38.11	37.76 to 38.53
Glatfelter	14.74	14.55 to 14.80
Glaukos Corporation	51.78	50.97 to 52.72
GlaxoSmithKline PLC	39.22	39.06 to 39.34
Global Cord Blood Corporation	4.81	4.65 to 4.85
Global Medical REIT Inc.	15.37	15.27 to 15.45
Global Net Lease, Inc.	16.64	16.61 to 16.77
Global Partners LP	20.37	20.00 to 20.46
Globus Medical, Inc.	81.12	79.86 to 81.89
GMS Inc.	46.17	45.88 to 47.19
Gold Fields Limited	8.71	8.63 to 8.80
Goldman Sachs BDC, Inc.	18.98	18.94 to 19.04
Goldman Sachs Group, Inc. (The)	401.95	396.21 to 403.61
Graco Inc.	76.54	75.67 to 76.59
Graham Holdings Company	583.00	578.49 to 588.67
Granite Construction Incorporated	40.15	39.08 to 40.28
Granite Point Mortgage Trust Inc.	13.35	13.19 to 13.38
Graphic Packaging Holding Company	19.63	19.47 to 19.68
Gray Television, Inc.	21.52	20.84 to 21.64
Gray Television, Inc.	18.29	18.29 to 18.29
Great Ajax Corp.	13.64	13.47 to 13.68
Great Western Bancorp, Inc.	28.60	28.00 to 28.73
Green Dot Corporation	49.83	48.54 to 50.17
Greenbrier Companies, Inc. (The)	43.34	42.46 to 43.50
Greenhill & Co., Inc.	14.04	13.52 to 14.08
GreenTree Hospitality Group Ltd.	7.98	7.80 to 8.19
Griffon Corporation	23.57	22.75 to 23.59
GrubHub Inc.	17.18	17.14 to 17.71
Grupo Aval Acciones y Valores S.A.	5.81	5.72 to 5.82
Grupo Televisa S.A.	12.59	12.12 to 12.61
Guess?, Inc.	22.05	21.70 to 22.20
Guggenheim Strategic Opportunities Fund	21.18	20.87 to 21.33
H&R Block, Inc.	24.85	24.50 to 25.13
H. B. Fuller Company	63.69	63.04 to 63.93
Hamilton Beach Brands Holding Company	15.98	15.50 to 16.05
Hanesbrands Inc.	19.16	18.72 to 19.26
Hanger, Inc.	21.96	21.33 to 22.01
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	55.39	54.44 to 55.84
Harley-Davidson, Inc.	38.78	37.70 to 38.95
Harmony Gold Mining Company Limited	3.41	3.36 to 3.45
Harsco Corporation	16.99	16.61 to 17.07
Haverty Furniture Companies, Inc.	34.22	33.16 to 34.43
Haverty Furniture Companies, Inc.	34.48	34.48 to 34.48
Hawaiian Electric Industries, Inc.	41.78	40.97 to 41.82
HCI Group, Inc.	106.03	105.94 to 108.60
HDFC Bank Limited	73.66	73.12 to 74.77
Heico Corporation	114.28	113.20 to 115.37
Herbalife Nutrition Ltd.	42.33	41.31 to 44.15
Herc Holdings Inc.	127.53	122.22 to 127.85
Hercules Capital, Inc.	26.93	26.93 to 26.93
Hercules Capital, Inc.	16.85	16.57 to 16.86
Heritage Insurance Holdings, Inc.	6.06	6.00 to 6.25
Hershey Company (The)	175.08	174.22 to 176.28
Hewlett Packard Enterprise Company	13.74	13.64 to 13.87
Highland Floating Rate Opportunities Fund	10.76	10.76 to 10.84
Highwoods Properties, Inc.	44.91	43.76 to 44.93
Hill International, Inc.	2.22	2.22 to 2.30
Hillenbrand Inc	41.85	41.18 to 42.18
Hilltop Holdings Inc.	31.89	31.43 to 32.03
HNI Corporation	36.90	35.88 to 37.39
Hoegh LNG Partners LP	4.57	4.52 to 4.64
Holly Energy Partners, L.P.	18.30	17.94 to 18.39
Honeywell International Inc.	221.69	220.14 to 222.91
Horace Mann Educators Corporation	38.99	38.96 to 39.76
Horizon Global Corporation	7.15	6.97 to 7.51
Hormel Foods Corporation	41.59	41.58 to 42.41
Howard Hughes Corporation (The)	89.21	88.26 to 89.46
HP Inc.	27.95	27.38 to 28.08
HSBC Holdings plc	25.75	25.68 to 25.91
Hubbell Inc	191.35	189.94 to 192.79
HubSpot, Inc.	679.35	662.68 to 681.14
Hudson Pacific Properties, Inc.	26.51	26.23 to 26.53
Humana Inc.	401.00	400.09 to 406.94
Huntington Ingalls Industries, Inc.	199.20	197.76 to 200.93
HUYA Inc.	9.31	9.09 to 9.40
Hyster-Yale Materials Handling, Inc.	55.05	52.97 to 55.83
IDACORP, Inc.	103.60	103.32 to 104.25
IDEX Corporation	219.13	215.11 to 219.73
IDT Corporation	44.93	44.09 to 45.70
Illinois Tool Works Inc.	220.20	216.26 to 220.58
Independence Contract Drilling, Inc.	2.73	2.68 to 2.85
Independence Realty Trust, Inc.	20.12	20.08 to 20.26
Infosys Limited	23.37	23.21 to 23.38
Ingevity Corporation	74.11	73.80 to 75.26
Ingredion Incorporated	87.95	86.10 to 88.07
Innovative Industrial Properties, Inc.	238.43	229.08 to 239.24
Insperity, Inc.	107.07	104.86 to 107.62
Installed Building Products, Inc.	119.29	116.67 to 121.03
Instructure, Inc.	20.23	20.01 to 20.97
Integer Holdings Corporation	93.06	92.81 to 95.06
Intercontinental Exchange Inc.	118.76	118.38 to 119.72
International Business Machines Corporation	137.20	135.67 to 137.80
International Flavors & Fragrances, Inc.	144.31	143.41 to 145.19
International Flavors & Fragrances, Inc.	47.56	47.24 to 48.88
International Paper Company	57.94	57.51 to 58.14
Intrepid Potash, Inc	29.72	28.37 to 29.93
Invacare Corporation	6.00	5.60 to 6.40
Invesco Credit Opportunities Fund	11.57	11.56 to 11.60
Invesco High Income Trust II	14.89	14.81 to 14.90
INVESCO MORTGAGE CAPITAL INC	3.08	3.06 to 3.09
Invesco Municipal Income Opportunities Trust	8.19	8.15 to 8.22
Invesco Municipal Trust	13.98	13.87 to 14.01
Invesco Pennsylvania Value Municipal Income Trust	13.36	13.29 to 13.37
Invesco Quality Municipal Income Trust	13.64	13.58 to 13.75
Invitation Homes Inc.	40.40	40.32 to 40.79
IQVIA Holdings, Inc.	258.55	255.89 to 259.10
Iron Mountain Incorporated	45.07	45.02 to 45.64
Itau Unibanco Banco Holding SA	5.42	5.39 to 5.49
ITT Inc.	90.82	89.91 to 91.03
J P Morgan Chase & Co	158.16	156.47 to 158.69
J. Jill, Inc.	16.17	15.36 to 16.31
J.M. Smucker Company (The)	121.81	121.50 to 122.77
Janus Henderson Group plc	42.73	41.94 to 42.86
JBG SMITH Properties	29.63	29.30 to 29.86
JELD-WEN Holding, Inc.	26.08	25.41 to 26.08
Jianpu Technology Inc.	1.53	1.52 to 1.59
John Hancock Financial Opportunities Fund	39.48	39.14 to 39.58
John Hancock Hedged Equity & Income Fund	13.10	13.01 to 13.15
John Hancock Investors Trust	18.87	18.80 to 18.89
John Hancock Pfd Income Fund II	22.04	21.94 to 22.06
John Hancock Preferred Income Fund III	19.12	18.90 to 19.14
John Hancock Premium Dividend Fund	16.88	16.70 to 16.88
John Hancock Tax Advantaged Dividend Income Fund	24.07	24.00 to 24.19
John Wiley & Sons, Inc.	57.34	56.38 to 57.46
John Wiley & Sons, Inc.	56.43	55.89 to 56.43
Johnson & Johnson	165.42	164.31 to 165.96
Jones Lang LaSalle Incorporated	240.85	236.58 to 241.04
Juniper Networks, Inc.	28.05	27.65 to 28.29
Jupai Holdings Limited	1.10	1.05 to 1.21
Kaman Corporation	35.42	35.11 to 35.73
Kansas City Southern	281.48	279.33 to 284.28
KAR Auction Services, Inc	16.45	15.99 to 16.47
KB Home	41.24	40.43 to 41.34
Kellogg Company	63.88	63.72 to 64.19
Kemper Corporation	66.66	66.51 to 68.03
Kennedy-Wilson Holdings Inc.	21.68	21.34 to 21.78
Kilroy Realty Corporation	65.53	64.90 to 65.82
Kimberly-Clark Corporation	137.02	136.77 to 138.37
Kinder Morgan, Inc.	16.38	16.09 to 16.48
Kingsway Financial Services, Inc.	5.32	5.32 to 5.46
Kinross Gold Corporation	5.87	5.78 to 5.92
Kirby Corporation	53.15	51.89 to 53.32
Knowles Corporation	19.09	18.75 to 19.18
Kohl's Corporation	52.43	51.51 to 53.00
Koppers Holdings Inc.	31.79	31.20 to 32.22
Korea Fund, Inc. (The)	42.82	42.68 to 42.82
Kraton Corporation	41.83	40.41 to 42.98
Kroger Company (The)	41.10	41.07 to 42.24
KT Corporation	13.90	13.74 to 13.90
Laboratory Corporation of America Holdings	299.70	295.99 to 300.73
Ladder Capital Corp	11.08	10.93 to 11.15
LAIX Inc.	0.88	0.87 to 0.93
Lamb Weston Holdings, Inc.	61.03	60.64 to 61.37
Lannett Co Inc	3.10	3.06 to 3.15
Las Vegas Sands Corp.	38.05	36.15 to 38.28
Lazard Global Total Return and Income Fund	21.46	21.17 to 21.51
Lazard Ltd.	47.23	46.34 to 47.54
La-Z-Boy Incorporated	33.07	32.98 to 34.00
LCI Industries	132.21	130.55 to 133.30
Lear Corporation	160.61	156.84 to 160.92
Leggett & Platt, Incorporated	47.17	46.20 to 47.24
Lehman ABS Corporation	33.29	33.21 to 33.31
Lehman ABS Corporation	32.45	32.29 to 32.45
Leidos Holdings, Inc.	94.14	93.96 to 95.85
Leju Holdings Limited	1.18	1.14 to 1.20
LendingClub Corporation	28.69	28.40 to 29.50
Lennar Corporation	98.45	97.10 to 98.87
Lennar Corporation	81.61	80.55 to 81.76
Lennox International, Inc.	312.42	305.80 to 316.65
Leo Holdings Corp.	9.88	9.85 to 9.88
LG Display Co., Ltd.	8.65	8.56 to 8.68
Life Storage, Inc.	123.23	122.05 to 124.59
Lincoln National Corporation	66.68	65.38 to 67.05
Lindsay Corporation	155.04	153.99 to 156.51
Lithia Motors, Inc.	322.52	317.95 to 323.83
Lockheed Martin Corporation	345.07	343.91 to 346.93
Loews Corporation	53.97	53.02 to 54.05
Loma Negra Compania Industrial Argentina Sociedad Anonima	7.18	7.06 to 7.24
Louisiana-Pacific Corporation	60.81	58.56 to 61.10
LTC Properties, Inc.	33.23	33.19 to 33.81
Lumber Liquidators Holdings, Inc	19.08	18.53 to 19.12
Luxfer Holdings PLC	20.68	20.61 to 20.90
LyondellBasell Industries NV	94.79	93.40 to 94.86
M&T Bank Corporation	137.26	133.68 to 138.15
M.D.C. Holdings, Inc.	50.21	49.31 to 50.39
M/I Homes, Inc.	61.08	59.87 to 61.50
Mack-Cali Realty Corporation	16.72	16.58 to 16.89
Macquarie First Trust Global	9.74	9.68 to 9.75
Macquarie Global Infrastructure Total Return Fund Inc.	24.05	23.83 to 24.16
Macy's Inc	21.31	20.71 to 21.37
Magellan Midstream Partners L.P.	47.21	47.09 to 48.04
Magna International, Inc.	80.31	78.88 to 80.64
MagnaChip Semiconductor Corporation	17.80	17.26 to 17.82
Main Street Capital Corporation	41.70	41.19 to 41.78
MainStay MacKay DefinedTerm Municipal Opportunitie	22.49	22.27 to 22.52
Manitowoc Company, Inc. (The)	22.47	21.56 to 22.70
Manning & Napier, Inc.	9.85	8.93 to 9.95
ManpowerGroup	118.93	116.23 to 119.22
Manulife Financial Corp	19.69	19.36 to 19.73
Marine Products Corporation	14.59	11.00 to 14.79
MarineMax, Inc.	48.57	47.00 to 49.00
Markel Corporation	1220.01	1206.27 to 1231.30
Martin Marietta Materials, Inc.	361.29	359.57 to 363.10
Masco Corporation	58.47	58.43 to 59.28
Masonite International Corporation	111.14	109.69 to 111.86
Mastercard Incorporated	344.75	342.76 to 347.53
Materion Corporation	72.23	70.95 to 72.67
Maui Land & Pineapple Company, Inc.	10.53	10.50 to 10.61
Maxar Technologies Inc.	29.89	29.10 to 30.20
Maximus, Inc.	84.01	82.90 to 84.06
MaxLinear, Inc	52.24	51.20 to 52.56
MBIA, Inc.	10.63	10.30 to 10.68
McCormick & Company, Incorporated	85.35	84.62 to 85.84
McCormick & Company, Incorporated	85.51	85.33 to 85.51
MDU Resources Group, Inc.	31.09	30.79 to 31.33
Medical Properties Trust, Inc.	20.21	20.15 to 20.37
MEDIFAST INC	218.80	210.98 to 222.20
Mednax, Inc	29.73	28.84 to 30.02
Medtronic plc	131.65	130.01 to 132.58
Merck & Company, Inc.	72.81	71.88 to 73.15
Mercury General Corporation	57.41	57.35 to 57.80
Meredith Corporation	42.18	41.35 to 42.62
Meritage Corporation	103.46	101.36 to 103.75
Meritor, Inc.	22.06	21.50 to 22.08
Mesabi Trust	32.36	31.09 to 32.93
Methode Electronics, Inc.	42.79	41.93 to 42.93
Metropolitan Bank Holding Corp.	75.19	75.01 to 76.67
Mettler-Toledo International, Inc.	1561.15	1552.80 to 1585.00
Mexico Equity and Income Fund, Inc. (The)	11.79	11.76 to 11.84
MFA Financial, Inc.	4.58	4.54 to 4.62
MFS Intermediate Income Trust	3.66	3.65 to 3.68
MFS Municipal Income Trust	7.13	7.08 to 7.14
MGIC Investment Corporation	15.05	14.79 to 15.07
MGM Growth Properties LLC	40.69	40.24 to 40.88
MGM Resorts International	40.38	39.24 to 40.75
Micro Focus Intl PLC	5.22	5.18 to 5.25
Mid-America Apartment Communities, Inc.	191.15	190.95 to 193.83
Miller Industries, Inc.	35.22	34.50 to 35.36
Miller/Howard High Income Equity Fund	9.93	9.76 to 9.97
Minerals Technologies Inc.	73.55	72.68 to 73.78
Mistras Group Inc	9.49	9.32 to 9.58
MiX Telematics Limited	12.84	12.50 to 12.89
Modine Manufacturing Company	11.40	11.04 to 11.48
MOGU Inc.	1.00	0.98 to 1.09
Mohawk Industries, Inc.	187.86	184.45 to 188.12
Molina Healthcare Inc	266.11	260.19 to 267.32
Molson Coors Brewing Company	46.57	45.95 to 46.73
Monmouth Real Estate Investment Corporation	18.91	18.87 to 19.03
Moody's Corporation	379.81	376.75 to 383.25
Morgan Stanley	103.04	101.81 to 103.34
Morgan Stanley China A Share Fund Inc.	20.71	20.70 to 20.78
Movado Group Inc.	32.68	31.59 to 32.78
MPLX LP	28.04	27.99 to 28.40
MSA Safety Incorporporated	155.35	153.31 to 156.15
MSC Industrial Direct Company, Inc.	80.50	79.75 to 80.76
Mueller Industries, Inc.	43.29	42.04 to 43.30
Mueller Water Products Inc	16.16	15.73 to 16.17
Murphy USA Inc.	148.69	145.24 to 149.14
Myers Industries, Inc.	21.46	20.77 to 21.49
Myovant Sciences Ltd.	21.83	21.37 to 22.44
NACCO Industries, Inc.	25.54	25.01 to 25.60
National Bank Holdings Corporation	35.22	34.82 to 35.38
National Health Investors, Inc.	57.40	57.34 to 58.32
National Presto Industries, Inc.	82.61	80.71 to 82.83
National Retail Properties	45.46	45.31 to 45.76
National Steel Company	6.36	6.24 to 6.43
Natural Grocers by Vitamin Cottage, Inc.	10.14	10.02 to 10.27
Natural Resource Partners LP	20.83	20.00 to 20.90
Nautilus Group, Inc. (The)	10.61	10.21 to 10.62
Navigator Holdings Ltd.	8.87	8.78 to 8.92
Navios Maritime Holdings Inc.	4.67	4.53 to 4.85
NCR Corporation	39.41	38.67 to 39.48
Neenah, Inc.	45.38	45.21 to 46.27
Nelnet, Inc.	78.98	78.98 to 80.19
NeoPhotonics Corporation	9.11	8.85 to 9.12
New Ireland Fund, Inc. (The)	13.04	13.04 to 13.10
New Oriental Education & Technology Group, Inc.	1.92	1.90 to 2.05
New Relic, Inc.	76.60	76.02 to 77.14
New York Times Company (The)	49.54	48.99 to 49.59
NewJersey Resources Corporation	36.31	35.92 to 36.48
NewMarket Corporation	327.08	323.68 to 327.58
Newmont Mining Corporation	57.71	56.92 to 57.89
NexPoint Residential Trust, Inc.	62.45	62.34 to 63.17
NexPoint Strategic Opportunities Fund	14.43	14.37 to 14.55
NextEra Energy Partners, LP	79.63	78.51 to 80.04
NextEra Energy, Inc.	84.61	84.06 to 85.14
Nielsen N.V.	20.29	19.93 to 20.31
Nike, Inc.	157.91	155.67 to 158.32
Nine Energy Service, Inc.	1.81	1.79 to 1.91
NIO Inc.	38.03	36.95 to 38.15
NiSource, Inc	24.19	24.17 to 24.52
NL Industries, Inc.	6.14	5.95 to 6.18
Noah Holdings Ltd.	37.10	35.92 to 38.10
Nokia Corporation	5.61	5.58 to 5.69
Nomad Foods Limited	26.82	26.40 to 26.88
Nordstrom, Inc.	27.00	26.38 to 27.17
Norfolk Souther Corporation	248.62	245.13 to 249.20
Northrop Grumman Corporation	355.74	351.43 to 357.20
Northwest Natural Holding Company	48.15	47.85 to 48.80
NorthWestern Corporation	62.12	61.74 to 62.38
Novartis AG	85.08	84.80 to 85.35
Novo Nordisk A/S	101.27	100.60 to 101.40
NOW Inc.	7.23	7.09 to 7.36
NRG Energy, Inc.	44.03	43.66 to 44.51
Nu Skin Enterprises, Inc.	42.16	42.03 to 43.94
Nucor Corporation	109.63	107.13 to 109.86
Nustar Energy L.P.	15.76	15.27 to 15.79
Nuveen AMT-Free Municipal Credit Income Fund	17.94	17.86 to 17.97
Nuveen AMT-Free Municipal Value Fund	17.17	17.06 to 17.22
Nuveen Arizona Quality Municipal Income Fund	15.85	15.82 to 16.10
Nuveen California Quality Municipal Income Fund	15.80	15.76 to 16.14
Nuveen Core Equity Alpha Fund	17.00	16.95 to 17.38
Nuveen Credit Opportunities 2022 Target Term Fund	8.22	8.20 to 8.24
Nuveen Diversified Dividend and Income Fund	10.52	10.50 to 10.67
Nuveen Dow 30SM Dynamic Overwrite Fund	17.16	17.06 to 17.16
Nuveen Enhanced Municipal Value Fund	16.62	16.52 to 16.69
Nuveen Floating Rate Income Opportuntiy Fund	9.92	9.91 to 9.95
Nuveen Georgia Quality Municipal Income Fund	13.79	13.78 to 13.79
Nuveen Insured California Select Tax-Free Income Portfolio	16.20	16.15 to 16.39
Nuveen Insured New York Select Tax-Free Income Portfolio	14.05	14.05 to 14.11
Nuveen Missouri Quality Municipal Income Fund	15.93	15.56 to 15.93
Nuveen Multi-Market Income Fund	7.39	7.38 to 7.51
Nuveen Municipal Credit Income Fund	17.37	17.29 to 17.39
Nuveen Municipal High Income Opportunity Fund	15.23	15.19 to 15.30
Nuveen New York AMT-Free Quality Municipal	14.05	14.02 to 14.06
Nuveen New York Municipal Value Fund, Inc.	10.19	10.17 to 10.22
Nuveen New York Quality Municipal Income Fund	14.94	14.80 to 14.98
Nuveen Pennsylvania Quality Municipal Income Fund	15.01	14.95 to 15.02
Nuveen Real Asset Income and Growth Fund	16.05	15.97 to 16.09
Nuveen Real Estate Fund	11.25	11.22 to 11.31
Nuveen S&P 500 Buy-Write Income Fund	14.62	14.53 to 14.66
Nuveen S&P 500 Dynamic Overwrite Fund	17.86	17.72 to 17.86
Nuveen Select Tax Free Income Portfolio	17.06	16.95 to 17.06
Nuveen Select Tax Free Income Portfolio II	15.68	15.55 to 15.68
Nuveen Tax-Advantaged Dividend Growth Fund	16.39	16.30 to 16.45
Nuveen Tax-Advantaged Total Return Strategy Fund	11.39	11.35 to 11.52
Nuveen Virginia Quality Municipal Income Fund	16.83	16.66 to 17.02
nVent Electric plc	33.05	32.35 to 33.20
NVR, Inc.	4935.38	4924.00 to 4987.13
Oasis Midstream Partners LP	21.19	20.77 to 21.39
Ocwen Financial Corporation	27.60	27.25 to 28.13
OFG Bancorp	22.95	22.49 to 23.11
OGE Energy Corp	34.72	34.51 to 35.00
Oil-Dri Corporation Of America	35.00	34.85 to 35.08
Old Republic International Corporation	23.54	23.20 to 23.62
Omega Healthcare Investors, Inc.	32.20	32.03 to 32.59
ONE Gas, Inc.	65.37	65.28 to 67.07
One Liberty Properties, Inc.	30.69	30.11 to 30.70
OneMain Holdings, Inc.	56.19	55.01 to 56.36
OneSmart International Education Group Limited	0.41	0.37 to 0.41
Oppenheimer Holdings, Inc.	43.67	43.24 to 44.15
Oracle Corporation	87.73	86.17 to 88.36
Orange	11.11	11.06 to 11.14
Orchid Island Capital, Inc.	5.02	4.95 to 5.07
Orion Group Holdings, Inc.	5.40	5.36 to 5.42
Ormat Technologies, Inc.	68.25	67.55 to 70.85
Oshkosh Corporation	109.83	105.41 to 109.87
OUTFRONT Media Inc.	23.25	22.89 to 23.40
Overseas Shipholding Group, Inc.	2.10	2.05 to 2.10
Owens & Minor, Inc.	35.91	34.86 to 36.00
Owens Corning Inc	94.58	93.05 to 94.86
Oxford Industries, Inc.	87.94	86.56 to 88.62
Packaging Corporation of America	146.04	145.73 to 148.45
PagSeguro Digital Ltd.	54.92	53.75 to 55.12
PAR Technology Corporation	61.70	59.55 to 62.17
Paramount Group, Inc.	8.70	8.57 to 8.76
Park Electrochemical Corporation	13.62	13.20 to 13.64
Parker-Hannifin Corporation	290.19	285.20 to 290.57
Paycom Software, Inc.	475.00	466.76 to 475.09
Pearson, Plc	10.10	10.04 to 10.13
Pennsylvania Real Estate Investment Trust	1.91	1.84 to 1.94
PennyMac Financial Services, Inc.	65.19	64.46 to 65.52
Pentair plc.	77.77	75.86 to 78.24
Performance Food Group Company	44.51	43.25 to 44.55
PerkinElmer, Inc.	186.84	182.04 to 188.35
Petroleo Brasileiro S.A.- Petrobras	10.28	10.15 to 10.41
Petroleo Brasileiro S.A.- Petrobras	9.98	9.82 to 10.04
Pfizer, Inc.	44.77	44.47 to 45.37
Philip Morris International Inc	104.00	101.95 to 104.05
Phillips 66	66.03	65.47 to 66.92
Phillips 66 Partners LP	35.27	35.06 to 35.77
Physicians Realty Trust	18.31	18.12 to 18.37
Piedmont Office Realty Trust, Inc.	17.21	16.92 to 17.31
PIMCO California Municipal Income Fund	18.74	18.66 to 18.86
PIMCO California Municipal Income Fund III	11.25	11.11 to 11.34
PIMCO Commercial Mortgage Securities Trust, Inc.	11.50	11.28 to 11.67
Pimco Corporate & Income Opportunity Fund	19.08	18.53 to 19.09
Pimco Corporate & Income Stategy Fund	18.39	17.86 to 18.48
PIMCO Dynamic Credit and Mortgage Income Fund	21.32	21.20 to 21.49
PIMCO Dynamic Income Fund	26.72	26.50 to 26.89
Pimco High Income Fund	6.44	6.37 to 6.44
Pimco Income Opportunity Fund	24.99	24.81 to 25.07
PIMCO Income Strategy Fund	11.82	11.69 to 11.85
PIMCO Income Strategy Fund II	10.10	10.04 to 10.20
PIMCO Municipal Income Fund	15.27	15.25 to 15.30
Pimco Municipal Income Fund II	15.06	14.96 to 15.07
PIMCO Municipal Income Fund III	12.63	12.55 to 12.66
Pimco New York Municipal Income Fund II	11.77	11.67 to 11.79
PIMCO New York Municipal Income Fund III	10.15	10.14 to 10.23
PIMCO Strategic Income Fund, Inc.	7.52	7.48 to 7.59
Pinnacle West Capital Corporation	73.93	73.20 to 74.46
Pioneer Floating Rate Trust	11.26	11.24 to 11.31
Pioneer Municipal High Income Trust	12.50	12.47 to 12.58
Pitney Bowes Inc.	7.06	6.89 to 7.10
PJT Partners Inc.	77.29	75.07 to 77.99
PlayAGS, Inc.	7.36	7.24 to 7.45
Polaris Industries Inc.	122.22	119.20 to 122.47
Portland General Electric Company	50.25	49.75 to 50.58
Post Holdings, Inc.	107.99	107.17 to 108.58
PPG Industries, Inc.	150.71	149.95 to 151.62
PPL Corporation	29.46	29.28 to 29.69
PPlus Trust	23.25	23.24 to 23.25
Preferred Apartment Communities, Inc.	11.43	11.36 to 11.61
Prestige Consumer Healthcare Inc.	53.78	53.22 to 54.28
Primerica, Inc.	149.24	147.05 to 149.91
ProAssurance Corporation	23.55	23.48 to 24.42
Progressive Corporation (The)	93.31	92.62 to 93.71
Prologis, Inc.	133.29	132.06 to 134.30
PROS Holdings, Inc.	39.13	38.15 to 39.24
Prospect Capital Corporation	25.38	25.34 to 25.40
Prosperity Bancshares, Inc.	66.23	65.59 to 66.61
Proto Labs, Inc.	70.46	67.95 to 71.06
Prudential Financial, Inc.	104.32	103.80 to 105.34
Prudential Public Limited Company	41.97	41.57 to 41.97
Public Service Enterprise Group Incorporated	62.80	62.35 to 63.45
Public Storage	319.51	317.48 to 322.15
PulteGroup, Inc.	47.58	46.65 to 47.62
Putnam Managed Municipal Income Trust	8.56	8.51 to 8.56
Putnam Master Intermediate Income Trust	4.07	4.05 to 4.07
Putnam Municipal Opportunities Trust	14.21	14.12 to 14.25
Putnam Premier Income Trust	4.57	4.55 to 4.59
Puxin Limited	0.54	0.51 to 0.58
PVH Corp.	109.97	107.17 to 110.21
Pzena Investment Management Inc	10.02	9.81 to 10.13
Q2 Holdings, Inc.	83.66	82.72 to 84.00
Quad Graphics, Inc	4.04	3.95 to 4.08
Quaker Chemical Corporation	251.22	245.22 to 252.97
Quanex Building Products Corporation	22.40	21.51 to 22.50
Quotient Technology Inc.	6.30	6.16 to 6.32
Qwest Corporation	26.45	26.27 to 26.48
Radian Group Inc.	22.10	21.84 to 22.15
Ralph Lauren Corporation	112.13	110.04 to 112.27
Raymond James Financial, Inc.	135.85	132.67 to 136.38
Rayonier Inc.	36.92	36.09 to 36.98
RE/MAX Holdings, Inc.	31.32	30.97 to 31.47
Ready Capital Corporation	15.12	14.91 to 15.15
Ready Capital Corporation	26.50	26.45 to 26.79
Realogy Holdings Corp.	16.61	16.40 to 16.76
Realty Income Corporation	68.46	67.99 to 68.79
Regal Beloit Corporation	149.77	147.16 to 150.54
Regions Financial Corporation	19.80	19.49 to 19.88
Regis Corporation	4.14	3.85 to 4.18
Reinsurance Group of America, Incorporated	113.34	112.69 to 114.40
Reinsurance Group of America, Incorporated	26.17	26.10 to 26.21
Reinsurance Group of America, Incorporated	28.57	28.53 to 28.70
Reliance Steel & Aluminum Co.	150.09	147.02 to 150.40
RenaissanceRe Holdings Ltd.	143.07	142.52 to 144.26
Resideo Technologies, Inc.	28.44	27.67 to 28.85
Resolute Forest Products Inc.	10.53	10.29 to 10.72
Revlon, Inc.	10.29	10.09 to 10.44
REX American Resources Corporation	74.81	73.95 to 78.30
Rexford Industrial Realty, Inc.	60.41	60.21 to 60.88
RH	684.99	674.01 to 694.58
Ringcentral, Inc.	218.59	212.66 to 219.17
Rio Tinto Plc	73.56	72.98 to 74.08
RiverNorth Opportunities Fund, Inc.	17.86	17.75 to 17.94
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	15.09	14.97 to 15.14
RLI Corp.	103.51	103.24 to 104.26
Rockwell Automation, Inc.	317.67	312.49 to 318.67
Rogers Communication, Inc.	47.02	46.33 to 47.17
Rogers Corporation	192.93	189.31 to 193.15
Rollins, Inc.	37.20	37.14 to 37.72
Roper Technologies, Inc.	474.80	465.98 to 476.51
Royal Bank Of Canada	102.60	101.14 to 102.76
Royce Micro-Cap Trust, Inc.	11.68	11.54 to 11.68
Royce Value Trust, Inc.	18.43	18.22 to 18.45
RPM International Inc.	79.18	78.85 to 79.87
Ryerson Holding Corporation	22.93	22.62 to 23.34
Safehold Inc.	80.77	79.61 to 81.60
Salesforce.com Inc	256.16	252.95 to 256.74
Sally Beauty Holdings, Inc.	16.89	16.31 to 16.98
SAP SE	144.25	143.30 to 145.68
Saratoga Investment Corp	28.14	27.59 to 28.21
Saul Centers, Inc.	44.64	44.22 to 45.18
Schneider National, Inc.	22.80	22.38 to 23.25
Schweitzer-Mauduit International, Inc.	34.81	33.91 to 35.30
Scotts Miracle-Gro Company (The)	145.57	141.93 to 146.60
Scudder Municiple Income Trust	12.28	12.17 to 12.29
Scudder Strategic Municiple Income Trust	12.60	12.52 to 12.63
Sealed Air Corporation	58.27	58.07 to 58.58
Select Energy Services, Inc.	5.37	5.30 to 5.48
Sensata Technologies Holding plc	57.49	56.31 to 57.53
Sequans Communications S.A.	4.76	4.66 to 4.90
Seritage Growth Properties	15.18	14.92 to 15.25
Service Corporation International	61.73	61.13 to 62.10
Shake Shack, Inc.	82.00	80.65 to 82.50
Shaw Communications Inc.	28.83	28.42 to 28.86
Shell Midstream Partners, L.P.	11.45	11.32 to 11.63
Sherwin-Williams Company (The)	299.41	296.76 to 300.62
Shopify Inc.	1474.94	1433.11 to 1477.64
Simon Property Group, Inc.	131.15	128.69 to 131.97
Simpson Manufacturing Company, Inc.	107.81	106.94 to 108.20
SITE Centers Corp.	15.85	15.61 to 15.93
SJW Group	66.42	66.16 to 67.17
Skechers U.S.A., Inc.	45.41	44.85 to 46.21
SL Green Realty Corp	68.64	67.61 to 68.69
Smartsheet Inc.	72.83	70.44 to 72.93
Smith & Nephew SNATS, Inc.	36.58	36.35 to 36.70
Snap Inc.	73.62	70.37 to 73.62
Snap-On Incorporated	220.45	215.14 to 221.01
Sogou Inc.	8.74	8.74 to 8.77
SolarWinds Corporation	17.39	16.82 to 17.43
Sonoco Products Company	62.27	61.95 to 62.60
Source Capital, Inc.	45.31	45.05 to 45.46
South Jersey Industries, Inc.	23.09	23.04 to 23.40
Southern Company (The)	66.01	65.42 to 66.34
Southern Company (The)	25.35	25.33 to 25.39
Southern Company (The)	26.63	26.48 to 26.69
Southern Copper Corporation	62.34	61.26 to 62.41
Southwest Airlines Company	48.46	47.34 to 48.49
Southwest Gas Holdings, Inc.	69.02	68.88 to 69.64
Spire Inc.	61.99	61.77 to 63.08
Spirit Aerosystems Holdings, Inc.	39.74	38.72 to 39.76
Spirit Realty Capital, Inc.	50.08	49.51 to 50.29
SPX Corporation	56.40	55.75 to 56.78
SPX FLOW, Inc.	77.43	76.60 to 77.78
Square, Inc.	248.80	245.07 to 248.90
St. Joe Company (The)	43.31	42.81 to 44.03
Stag Industrial, Inc.	41.52	41.43 to 41.93
Standard Motor Products, Inc.	41.42	40.69 to 41.74
Standex International Corporation	95.31	92.95 to 95.52
Stanley Black & Decker, Inc.	185.71	182.12 to 187.19
Star Group, L.P.	9.84	9.82 to 10.09
StarTek, Inc.	5.19	5.10 to 5.31
STARWOOD PROPERTY TRUST, INC.	24.88	24.64 to 24.92
State Street Corporation	87.92	86.73 to 88.50
Steelcase Inc.	13.60	13.27 to 13.68
Stepan Company	114.66	113.78 to 115.17
STERIS plc	214.96	213.89 to 218.23
Sterling Bancorp	22.56	21.91 to 22.58
Stewart Information Services Corporation	60.99	59.53 to 61.00
Stifel Financial Corporation	66.70	65.37 to 66.81
Stone Harbor Emerging Markets Income Fund	8.29	8.28 to 8.33
Stone Harbor Emerging Markets Total Income Fund	9.04	9.01 to 9.07
StoneMor Partners L.P.	1.91	1.89 to 2.22
Stoneridge, Inc.	19.93	19.66 to 20.50
STORE Capital Corporation	34.62	34.30 to 34.76
STRATS Trust	23.80	23.80 to 23.80
Studio City International Holdings Limited	9.29	9.08 to 9.84
Sturm, Ruger & Company, Inc.	73.81	72.91 to 74.88
Suburban Propane Partners, L.P.	15.21	15.04 to 15.46
Summit Materials, Inc.	31.73	31.12 to 31.74
Sun Communities, Inc.	197.10	196.56 to 200.60
Sun Life Financial Inc.	51.76	51.35 to 51.92
SunCoke Energy, Inc.	6.88	6.66 to 6.92
Superior Industries International, Inc.	7.22	7.17 to 7.29
Suzano Papel e Celulose S.A.	11.11	10.97 to 11.23
Swiss Helvetia Fund, Inc. (The)	9.74	9.70 to 9.79
Synchrony Financial	48.24	47.62 to 48.65
Synnex Corporation	118.67	115.96 to 118.96
Synovus Financial Corp.	40.07	39.12 to 40.21
Sysco Corporation	76.27	75.24 to 76.40
TAL Education Group	4.39	4.28 to 4.75
Tapestry, Inc.	39.94	39.27 to 39.98
Target Corporation	244.14	241.80 to 244.86
Taro Pharmaceutical Industries Ltd.	66.83	66.41 to 67.32
Taylor Morrison Home Corporation	26.19	25.72 to 26.40
TE Connectivity Ltd.	145.00	144.21 to 145.60
Team, Inc.	3.64	3.61 to 3.78
Tejon Ranch Co	18.77	18.72 to 18.90
Tekla Healthcare Investors	26.54	26.28 to 26.61
Tekla Healthcare Opportunies Fund	24.09	23.80 to 24.16
Tekla Life Sciences Investors	21.76	21.66 to 21.92
Tekla World Healthcare Fund	17.18	17.07 to 17.20
Teladoc Health, Inc.	133.96	131.32 to 134.76
Telecom Argentina Stet - France Telecom S.A.	5.26	5.14 to 5.36
Teledyne Technologies Incorporated	431.59	427.97 to 434.34
Teleflex Incorporated	388.67	386.04 to 390.71
Telefonica Brasil S.A.	7.88	7.87 to 8.11
Telefonica SA	4.91	4.88 to 4.92
Telephone and Data Systems, Inc.	25.22	25.17 to 25.27
Telephone and Data Systems, Inc.	19.55	19.14 to 19.66
TELUS Corporation	22.73	22.53 to 22.88
Templeton Dragon Fund, Inc.	18.10	17.95 to 18.28
Templeton Emerging Markets Fund	17.76	17.66 to 17.76
Tencent Music Entertainment Group	7.98	7.73 to 7.98
Tenet Healthcare Corporation	73.14	70.86 to 73.45
Tenneco Inc.	13.64	13.48 to 13.78
Tennessee Valley Authority	26.10	26.03 to 26.14
Teradata Corporation	51.18	49.84 to 51.47
Terex Corporation	45.26	43.55 to 45.35
Ternium S.A.	53.11	51.34 to 53.14
Terreno Realty Corporation	66.12	65.71 to 66.58
Teva Pharmaceutical Industries Limited	8.97	8.96 to 9.14
Texas Pacific Land Trust	1252.62	1218.20 to 1268.36
Textainer Group Holdings Limited	32.34	31.66 to 32.98
Textron Inc.	70.46	69.20 to 70.46
The AES Corporation	24.11	23.66 to 24.18
The Charles Schwab Corporation	71.15	69.43 to 71.39
The Cooper Companies, Inc.	445.03	439.31 to 446.61
The Gabelli Healthcare & Wellness Trust	13.74	13.59 to 13.75
The GDL Fund	9.00	8.93 to 9.01
The Hanover Insurance Group, Inc.	132.32	131.77 to 133.25
The Travelers Companies, Inc.	157.58	155.71 to 157.82
Thermon Group Holdings, Inc.	15.99	15.64 to 16.24
Thor Industries, Inc.	110.30	109.08 to 111.08
Tilly's, Inc.	14.61	14.14 to 14.74
Timken Company (The)	70.42	68.50 to 70.73
TimkenSteel Corporation	13.72	13.09 to 13.79
Titan International, Inc.	7.20	7.00 to 7.23
TJX Companies, Inc. (The)	69.48	68.88 to 69.92
Toll Brothers, Inc.	60.54	59.01 to 60.61
Tootsie Roll Industries, Inc.	30.39	30.02 to 30.51
Toro Company (The)	105.17	103.88 to 105.52
Toronto Dominion Bank (The)	65.37	64.20 to 65.39
Tortoise Energy Infrastructure Corporation	27.06	26.78 to 27.45
TPG RE Finance Trust, Inc.	12.58	12.20 to 12.65
TPG Specialty Lending, Inc.	22.13	21.90 to 22.15
TransUnion	117.91	116.66 to 118.91
Tredegar Corporation	12.50	12.22 to 12.51
Trex Company, Inc.	108.08	105.62 to 108.46
Tri Continental Corporation	34.37	34.06 to 34.39
TRI Pointe Group, Inc.	22.02	21.59 to 22.06
Trinity Industries, Inc.	27.53	27.07 to 27.60
Trinseo S.A.	49.37	47.63 to 49.39
Triton International Limited	51.32	50.57 to 51.93
Triumph Group, Inc.	18.10	17.51 to 18.13
Tupperware Brands Corporation	21.60	21.25 to 21.77
Turkcell Iletisim Hizmetleri AS	4.70	4.64 to 4.70
Turning Point Brands, Inc.	48.36	47.33 to 48.49
Tutor Perini Corporation	13.33	13.04 to 13.43
Twilio Inc.	342.02	331.71 to 342.35
Twitter, Inc.	61.84	59.64 to 61.91
Tyler Technologies, Inc.	466.41	465.51 to 469.43
Tyson Foods, Inc.	76.21	75.20 to 76.39
U.S. Physical Therapy, Inc.	113.04	109.89 to 113.48
U.S. Xpress Enterprises, Inc.	8.64	8.28 to 8.79
UBS AG	16.71	16.64 to 16.76
UDR, Inc.	53.65	53.34 to 54.16
UGI Corporation	43.70	43.61 to 44.28
Ultrapar Participacoes S.A.	2.75	2.71 to 2.80
Under Armour, Inc.	18.82	18.52 to 18.89
Under Armour, Inc.	21.46	21.06 to 21.53
Unifi, Inc.	21.59	21.02 to 22.02
Unifirst Corporation	221.19	220.74 to 223.06
Unilever PLC	54.96	54.79 to 55.28
Union Pacific Corporation	204.25	202.61 to 204.65
United Parcel Service, Inc.	193.35	190.85 to 193.83
United Rentals, Inc.	341.60	330.15 to 342.47
United States Cellular Corporation	30.84	30.55 to 31.08
United States Steel Corporation	25.67	25.00 to 26.32
UnitedHealth Group Incorporated	417.52	409.50 to 421.42
UNITIL Corporation	47.77	46.67 to 48.04
Univar Inc.	22.88	22.64 to 22.98
Universal Corporation	48.94	48.22 to 49.89
Universal Health Realty Income Trust	57.61	57.10 to 57.94
Universal Health Services, Inc.	146.44	144.53 to 147.42
UNIVERSAL INSURANCE HOLDINGS INC	13.14	13.11 to 13.50
Universal Technical Institute Inc	6.93	6.61 to 7.03
Unum Group	26.03	25.67 to 26.31
Urban Edge Properties	18.28	17.95 to 18.35
US Foods Holding Corp.	33.28	32.47 to 33.31
USANA Health Sciences, Inc.	87.51	86.95 to 89.95
USD Partners LP	6.31	6.29 to 6.39
USLIFE Income Fund, Inc.	13.63	13.53 to 13.63
V.F. Corporation	69.28	68.93 to 70.36
Vail Resorts, Inc.	291.12	290.55 to 298.28
VALE S.A.	17.62	17.44 to 17.95
Valhi, Inc.	23.00	22.31 to 23.00
Vapotherm, Inc.	26.64	26.15 to 27.02
Vector Group Ltd.	12.54	12.23 to 12.69
Vectrus, Inc.	48.14	47.44 to 48.35
Veeva Systems Inc.	299.74	296.74 to 301.46
Venator Materials PLC	2.78	2.72 to 2.85
Veoneer, Inc.	35.75	35.32 to 35.85
VEREIT Inc.	48.09	47.68 to 48.35
Veritiv Corporation	88.90	86.30 to 89.64
Verizon Communications Inc.	54.57	54.31 to 54.66
VICI Properties Inc.	30.13	29.75 to 30.31
Vipshop Holdings Limited	13.17	12.73 to 13.38
Virtus Global Dividend & Income Fund Inc.	9.63	9.50 to 9.66
Visa Inc.	223.81	221.36 to 224.84
Vishay Intertechnology, Inc.	21.16	20.73 to 21.18
Vishay Precision Group, Inc.	36.40	36.31 to 37.16
Vistra Energy Corp.	18.44	17.79 to 18.44
Vmware, Inc.	141.90	139.03 to 142.22
Vocera Communications, Inc.	46.43	46.17 to 46.96
Vornado Realty Trust	41.32	40.75 to 41.47
voxeljet AG	7.04	7.04 to 7.44
Voya Financial, Inc.	63.16	62.63 to 63.51
Vulcan Materials Company	174.98	174.45 to 176.21
W.P. Carey Inc.	76.27	75.94 to 76.73
W.R. Berkley Corporation	71.69	71.03 to 71.89
W.W. Grainger, Inc.	412.12	407.91 to 414.84
Wabash National Corporation	14.42	14.16 to 14.48
Walmart Inc.	144.55	143.79 to 144.75
Washington Prime Group Inc.	0.98	0.89 to 0.98
Waters Corporation	409.84	407.46 to 413.03
Watsco, Inc.	280.36	275.81 to 281.14
Wayfair Inc.	276.40	263.01 to 278.81
Webster Financial Corporation	49.32	48.05 to 49.37
WEC Energy Group, Inc.	92.02	91.63 to 93.66
Weis Markets, Inc.	53.90	53.19 to 54.22
Wells Fargo Global Dividend Opportunity Fund	5.79	5.79 to 5.83
WESCO International, Inc.	115.77	111.63 to 116.08
West Pharmaceutical Services, Inc.	452.49	450.56 to 458.84
Western Alliance Bancorporation	25.32	25.25 to 25.56
Western Asset Global High Income Fund Inc	10.38	10.37 to 10.41
Western Asset High Income Fund II Inc.	7.44	7.40 to 7.44
Western Asset Mortgage Capital Corporation	2.58	2.53 to 2.59
Western Asset Municipal Partners Fund, Inc.	16.02	16.01 to 16.08
Western Union Company (The)	21.34	20.85 to 21.36
Westlake Chemical Partners LP	25.73	25.33 to 25.76
Westpac Banking Corporation	19.09	18.87 to 19.09
Westrock Company	50.91	50.39 to 51.23
Westwood Holdings Group Inc	19.38	18.28 to 21.98
WEX Inc.	171.57	169.06 to 172.62
Weyerhaeuser Company	35.04	33.97 to 35.08
Wheaton Precious Metals Corp.	44.22	43.99 to 44.60
Whirlpool Corporation	217.27	214.43 to 219.12
White Mountains Insurance Group, Ltd.	1076.39	1073.40 to 1085.98
WideOpenWest, Inc.	19.67	19.12 to 19.87
Winnebago Industries, Inc.	69.66	68.50 to 70.50
WNS (Holdings) Limited	81.85	81.04 to 82.49
Wolverine World Wide, Inc.	32.95	32.92 to 33.52
Woori Bank	28.68	28.15 to 28.68
Worthington Industries, Inc.	54.85	53.92 to 54.99
WPP plc	67.23	66.56 to 67.24
X Financial	4.08	4.06 to 4.28
XAI Octagon Floating Rate & Alternative Income Term Trust	8.72	8.68 to 8.76
Xerox Corporation	21.00	20.47 to 21.16
Xinyuan Real Estate Co Ltd	1.86	1.84 to 1.90
XPO Logistics, Inc.	83.41	81.55 to 83.74
Xylem Inc.	134.18	131.97 to 134.82
Yamana Gold Inc.	4.24	4.21 to 4.32
Yelp Inc.	36.20	35.53 to 36.40
Yext, Inc.	12.62	12.30 to 12.64
Yirendai Ltd.	3.31	3.24 to 3.34
Yum China Holdings, Inc.	57.60	57.01 to 58.87
Yum! Brands, Inc.	128.49	127.25 to 128.96
Zendesk, Inc.	122.01	115.60 to 122.52
Zimmer Biomet Holdings, Inc.	146.01	144.79 to 148.25
Zoetis Inc.	203.96	202.37 to 205.18
Zuora, Inc.	16.69	16.20 to 16.72