[moreButton]

USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

4404 stocks found forming MACD DOWN

Company	Close	Range
111, Inc.	6.47	6.23 to 6.50
180 Degree Capital Corp.	7.20	7.19 to 7.34
1895 Bancorp of Wisconsin, Inc.	10.80	10.78 to 10.88
1st Source Corporation	45.26	44.44 to 45.86
21Vianet Group, Inc.	19.40	18.66 to 19.55
2U, Inc.	35.85	34.20 to 35.99
360 Finance, Inc.	20.77	20.11 to 21.61
51job, Inc.	71.62	70.52 to 71.83
AAON, Inc.	66.00	64.83 to 66.07
Abeona Therapeutics Inc.	1.20	1.17 to 1.27
ABIOMED, Inc.	355.00	350.42 to 357.06
AC Immune SA	6.99	6.80 to 7.02
Acadia Healthcare Company, Inc.	61.22	59.47 to 61.24
ACADIA Pharmaceuticals Inc.	16.70	16.03 to 16.77
Accelerate Diagnostics, Inc.	6.05	5.94 to 6.14
Accuray Incorporated	3.73	3.47 to 3.79
AcelRx Pharmaceuticals, Inc.	1.02	1.00 to 1.04
Acer Therapeutics Inc.	2.46	2.46 to 2.56
Aceto Corporation	7.19	7.06 to 7.28
ACI Worldwide, Inc.	31.30	31.15 to 32.00
ACNB Corporation	27.86	27.51 to 27.86
Activision Blizzard, Inc	79.56	78.00 to 80.50
Addus HomeCare Corporation	86.56	84.98 to 86.82
ADDvantage Technologies Group, Inc.	2.44	2.41 to 2.47
Adial Pharmaceuticals, Inc	0.85	0.83 to 0.95
ADMA Biologics Inc	1.29	1.18 to 1.29
ADTRAN, Inc.	19.05	18.79 to 19.50
Advanced Emissions Solutions, Inc.	6.52	6.41 to 6.55
Advanced Energy Industries, Inc.	87.05	85.28 to 87.99
Advanced Micro Devices, Inc.	103.88	103.71 to 105.98
Adverum Biotechnologies, Inc.	2.31	2.18 to 2.42
AdvisorShares Sabretooth ETF	27.09	26.75 to 27.09
Aerie Pharmaceuticals, Inc.	12.94	11.89 to 12.94
AeroVironment, Inc.	86.25	83.46 to 87.11
AEterna Zentaris Inc.	0.62	0.59 to 0.63
Aethlon Medical, Inc.	3.45	3.43 to 3.58
Affimed N.V.	6.39	6.14 to 6.42
Agenus Inc.	5.83	5.52 to 6.04
Agile Therapeutics, Inc.	1.08	1.01 to 1.08
Agilysys, Inc.	53.19	51.20 to 53.47
AGNC Investment Corp.	15.98	15.91 to 16.04
Air Transport Services Group, Inc	25.81	25.66 to 26.15
Airgain, Inc.	12.99	12.71 to 13.14
Akamai Technologies, Inc.	109.49	108.78 to 112.17
Akebia Therapeutics, Inc.	2.90	2.73 to 2.91
Alarm.com Holdings, Inc.	81.45	81.36 to 83.99
Aldeyra Therapeutics, Inc.	8.57	8.18 to 8.59
Alico, Inc.	35.41	35.41 to 35.76
Alimera Sciences, Inc.	4.86	4.74 to 5.04
ALJ Regional Holdings, Inc.	1.05	1.03 to 1.18
Alkermes plc	30.11	29.32 to 30.26
Allegiance Bancshares, Inc.	36.61	34.71 to 36.71
Allena Pharmaceuticals, Inc.	0.97	0.96 to 1.02
Alliant Energy Corporation	57.83	57.63 to 58.97
Allied Healthcare Products, Inc.	7.66	7.12 to 7.92
Allied Motion Technologies, Inc.	31.33	30.30 to 31.34
Allot Ltd.	15.10	14.76 to 15.17
Allscripts Healthcare Solutions, Inc.	14.26	13.71 to 14.29
Alnylam Pharmaceuticals, Inc.	190.34	185.41 to 191.85
Alphabet Inc.	2829.27	2821.23 to 2884.99
Alphabet Inc.	2816.00	2809.40 to 2869.00
Altra Industrial Motion Corp.	54.99	54.13 to 55.65
Amalgamated Bank	14.48	13.72 to 14.50
Amarin Corporation plc	5.15	5.07 to 5.21
Ambac Financial Group, Inc.	13.49	13.25 to 13.66
AMCI Acquisition Corp.	9.84	9.84 to 9.85
Amedisys Inc	171.13	169.51 to 172.69
Amerco	649.68	644.00 to 662.00
America Movil, S.A.B. de C.V.	18.27	18.20 to 18.67
American Finance Trust, Inc.	8.28	8.27 to 8.52
American National Bankshares, Inc.	32.15	31.02 to 34.01
American National Insurance Company	189.35	189.35 to 192.23
American Public Education, Inc.	26.60	25.97 to 26.65
American Resources Corporation	2.00	2.00 to 2.18
American Woodmark Corporation	66.39	65.29 to 66.97
America's Car-Mart, Inc.	120.78	119.47 to 122.71
Ameris Bancorp	47.83	46.87 to 48.11
AMERISAFE, Inc.	54.50	53.51 to 54.51
AmeriServ Financial Inc.	25.53	25.49 to 25.53
Ames National Corporation	23.40	23.05 to 23.53
Amgen Inc.	219.38	215.87 to 219.88
Amicus Therapeutics, Inc.	11.00	10.70 to 11.16
Amphastar Pharmaceuticals, Inc.	18.37	17.75 to 18.42
Amyris, Inc.	13.74	13.35 to 13.88
Anavex Life Sciences Corp.	17.63	16.80 to 17.80
AngioDynamics, Inc.	25.31	25.04 to 27.11
ANI Pharmaceuticals, Inc.	28.89	27.77 to 29.35
Anika Therapeutics Inc.	39.68	39.60 to 40.34
Anixa Biosciences, Inc.	4.90	4.55 to 4.94
Antares Pharma, Inc.	3.74	3.62 to 3.77
Apellis Pharmaceuticals, Inc.	34.21	32.92 to 34.54
Apogee Enterprises, Inc.	40.40	40.05 to 40.83
Apollo Investment Corporation	13.42	13.41 to 13.63
AppFolio, Inc.	122.82	121.31 to 126.62
Appian Corporation	101.64	99.26 to 103.13
Apple Inc.	146.06	145.76 to 148.82
Applied DNA Sciences Inc	5.45	5.12 to 5.48
Applied Genetic Technologies Corporation	3.43	3.28 to 3.45
Aptevo Therapeutics Inc.	17.26	17.05 to 17.67
Aptinyx Inc.	2.48	2.40 to 2.49
Aptose Biosciences, Inc.	2.69	2.67 to 2.74
Aqua Metals, Inc.	2.08	2.03 to 2.11
AquaBounty Technologies, Inc.	4.41	4.09 to 4.46
Aquestive Therapeutics, Inc.	4.17	4.09 to 4.29
Aravive, Inc.	4.04	3.83 to 4.09
Arcadia Biosciences, Inc.	2.19	2.11 to 2.19
Arch Capital Group Ltd.	39.30	39.00 to 39.48
Arch Capital Group Ltd.	26.08	26.04 to 26.23
Arch Capital Group Ltd.	24.99	24.98 to 25.00
Arco Platform Limited	23.37	22.96 to 23.96
Ardelyx, Inc.	1.31	1.29 to 1.36
Ares Capital Corporation	19.90	19.82 to 20.01
argenx SE	331.67	325.56 to 332.07
Ark Restaurants Corp.	15.94	15.63 to 15.99
Array BioPharma Inc.	18.50	17.81 to 18.51
Arrow Financial Corporation	34.45	33.26 to 34.49
Arrowhead Pharmaceuticals, Inc.	64.93	62.61 to 65.01
Artesian Resources Corporation	37.97	37.51 to 38.38
Asia Pacific Wire & Cable Corporation Limited	3.04	3.00 to 3.19
Aspen Group Inc.	5.77	5.72 to 5.90
Aspen Technology, Inc.	127.00	125.88 to 128.73
Assembly Biosciences, Inc.	3.23	3.20 to 3.27
Assertio Therapeutics, Inc.	0.93	0.92 to 0.96
Astec Industries, Inc.	55.42	54.88 to 56.71
Astronics Corporation	12.61	12.59 to 13.20
AstroNova, Inc.	15.66	14.93 to 15.66
Asure Software Inc	8.56	8.10 to 8.74
ATA Inc.	16.42	15.50 to 16.51
Athersys, Inc.	1.47	1.41 to 1.49
Atlantic Capital Bancshares, Inc.	22.86	22.63 to 22.93
Atlantica Yield plc	37.07	36.87 to 37.62
Atlanticus Holdings Corporation	49.30	49.27 to 51.83
Atossa Genetics Inc.	3.58	3.31 to 3.58
Auburn National Bancorporation, Inc.	34.15	34.15 to 34.18
AudioCodes Ltd.	32.34	32.11 to 32.94
AudioEye, Inc.	11.35	11.15 to 11.92
Aurora Mobile Limited	1.89	1.84 to 1.94
Autodesk, Inc.	288.15	286.54 to 292.20
Autolus Therapeutics plc	6.70	6.45 to 6.75
Automatic Data Processing, Inc.	198.67	197.42 to 199.78
Avadel Pharmaceuticals plc	7.95	7.75 to 8.09
Avalon GloboCare Corp.	0.94	0.90 to 0.95
Avenue Therapeutics, Inc.	1.65	1.56 to 1.65
Aviat Networks, Inc.	34.34	33.75 to 34.62
Avid Bioservices, Inc.	20.98	19.98 to 21.15
Avnet, Inc.	37.04	36.72 to 38.28
AVROBIO, Inc.	6.18	6.16 to 6.53
AxoGen, Inc.	16.53	15.75 to 16.77
Axonics Modulation Technologies, Inc.	72.44	70.93 to 74.00
AXT Inc	7.92	7.33 to 7.94
Aytu BioScience, Inc.	3.13	3.03 to 3.15
B. Riley Financial, Inc.	59.98	59.75 to 60.99
B. Riley Financial, Inc.	27.80	27.70 to 27.83
B.O.S. Better Online Solutions	4.06	4.00 to 4.07
Ballard Power Systems, Inc.	15.84	15.14 to 15.85
Bandwidth Inc.	103.31	102.54 to 106.68
Bank First National Corporation	69.81	66.80 to 69.90
Bank of Commerce Holdings (CA)	13.25	12.95 to 13.36
Bank of Marin Bancorp	35.72	35.55 to 36.18
Bank of South Carolina Corp.	20.61	20.16 to 20.61
Bank of the James Financial Group, Inc.	13.67	13.44 to 14.18
Bank OZK	40.77	40.48 to 41.51
Bank7 Corp.	21.69	19.63 to 21.89
Bankwell Financial Group, Inc.	29.50	28.25 to 29.60
Banner Corporation	52.50	51.30 to 52.58
Baozun Inc.	20.27	19.83 to 20.58
Barrett Business Services, Inc.	73.81	73.23 to 76.50
Barrick Gold Corporation	18.36	18.26 to 18.49
Bassett Furniture Industries, Incorporated	18.48	17.79 to 18.67
BCB Bancorp, Inc. (NJ)	14.40	14.39 to 14.61
Beacon Roofing Supply, Inc.	50.45	49.57 to 51.35
Beasley Broadcast Group, Inc.	2.52	2.48 to 2.55
Bed Bath & Beyond Inc.	24.14	23.57 to 24.45
Bel Fuse Inc.	14.60	14.60 to 14.80
Bel Fuse Inc.	12.41	12.41 to 12.90
Bellerophon Therapeutics, Inc.	4.00	3.79 to 4.00
Benefitfocus, Inc.	11.04	10.96 to 11.22
BeyondSpring, Inc.	22.91	21.74 to 23.02
BGC Partners, Inc.	5.08	4.99 to 5.12
Big 5 Sporting Goods Corporation	24.98	24.55 to 25.91
Bilibili Inc.	74.44	72.36 to 75.12
Biofrontera AG	5.49	5.35 to 5.68
Biogen Inc.	300.19	296.56 to 300.85
Biolase, Inc.	0.69	0.64 to 0.69
BioLife Solutions, Inc.	47.49	45.08 to 47.88
BioLineRx Ltd.	2.67	2.62 to 2.70
BioMarin Pharmaceutical Inc.	77.76	76.40 to 77.98
Bionano Genomics, Inc.	5.56	5.32 to 5.57
BiondVax Pharmaceuticals Ltd.	2.43	2.26 to 2.44
Bio-Path Holdings, Inc.	5.50	5.25 to 5.50
BioSig Technologies, Inc.	2.86	2.76 to 2.88
Bison Capital Acquisition Corp.	10.20	10.20 to 10.28
BJ's Restaurants, Inc.	40.58	39.57 to 40.74
BlackRock Capital Investment Corporation	3.93	3.90 to 3.99
BlackRock TCP Capital Corp.	13.54	13.53 to 13.74
Blink Charging Co.	30.03	29.45 to 30.40
Blink Charging Co.	25.76	25.76 to 25.76
Bloomin' Brands, Inc.	25.41	24.83 to 25.63
Blucora, Inc.	15.07	14.96 to 15.27
BOK Financial Corporation	85.14	82.92 to 85.16
Borqs Technologies, Inc.	0.73	0.71 to 0.74
Boston Omaha Corporation	33.66	32.48 to 33.81
Bottomline Technologies, Inc.	40.64	40.27 to 41.13
Boxlight Corporation	2.42	2.36 to 2.48
Bridgeline Digital, Inc.	4.40	4.25 to 4.48
Bridgewater Bancshares, Inc.	16.03	15.81 to 16.10
Bridgford Foods Corporation	12.32	12.32 to 12.32
Brightcove Inc.	11.31	11.26 to 11.56
Brighthouse Financial, Inc.	44.24	43.86 to 45.43
Brighthouse Financial, Inc.	27.37	27.18 to 27.37
Broadwind Energy, Inc.	2.99	2.87 to 3.01
Brookline Bancorp, Inc.	14.85	14.27 to 14.89
Bruker Corporation	83.35	82.37 to 84.24
Bryn Mawr Bank Corporation	39.78	38.91 to 39.79
BSQUARE Corporation	2.47	2.43 to 2.52
Builders FirstSource, Inc.	52.82	52.42 to 53.48
Business First Bancshares, Inc.	22.82	21.37 to 22.92
C.H. Robinson Worldwide, Inc.	87.44	86.87 to 89.80
Cadiz, Inc.	9.00	8.63 to 9.01
Caesarstone Ltd.	13.08	12.98 to 13.13
Caladrius Biosciences, Inc.	1.20	1.20 to 1.24
Calamos Global Dynamic Income Fund	10.22	10.17 to 10.34
Calamos Global Total Return Fund	16.43	16.25 to 16.56
Calamos Strategic Total Return Fund	18.36	18.27 to 18.54
CalAmp Corp.	10.58	10.44 to 10.75
Calavo Growers, Inc.	40.77	37.15 to 40.90
Calithera Biosciences, Inc.	2.27	2.08 to 2.27
Cal-Maine Foods, Inc.	35.57	34.92 to 36.04
Calyxt, Inc.	3.59	3.29 to 3.60
Cambridge Bancorp	83.81	81.31 to 84.17
Camden National Corporation	46.94	45.33 to 47.02
Capital Bancorp, Inc.	22.91	21.88 to 23.55
Capital City Bank Group	22.70	22.64 to 22.95
Capital Southwest Corporation	25.97	25.82 to 26.38
Capitol Federal Financial, Inc.	10.95	10.75 to 10.99
CareDx, Inc.	67.97	67.17 to 68.95
CareTrust REIT, Inc.	22.06	21.63 to 22.11
Carrols Restaurant Group, Inc.	3.90	3.85 to 3.93
Carver Bancorp, Inc.	15.27	14.68 to 15.50
Casa Systems, Inc.	6.64	6.61 to 6.97
Caseys General Stores, Inc.	192.18	191.16 to 193.41
CASI Pharmaceuticals, Inc.	1.40	1.38 to 1.51
Cass Information Systems, Inc	42.95	40.76 to 43.00
Catalyst Pharmaceuticals, Inc.	5.05	4.92 to 5.07
Cavco Industries, Inc.	254.49	245.40 to 256.06
CBAK Energy Technology, Inc.	2.77	2.60 to 2.77
CBTX, Inc.	26.98	25.65 to 27.01
CDW Corporation	191.14	190.17 to 193.68
CECO Environmental Corp.	6.73	6.63 to 6.92
Celcuity Inc.	20.58	20.14 to 21.61
Cellectis S.A.	14.43	13.65 to 14.49
Cemtrex Inc.	0.07	0.07 to 0.07
Central Valley Community Bancorp	20.72	20.22 to 20.83
Century Bancorp, Inc.	114.31	114.22 to 114.85
Century Casinos, Inc.	12.67	12.43 to 12.82
Ceragon Networks Ltd.	3.67	3.62 to 3.71
Cerner Corporation	75.04	73.92 to 75.68
CEVA, Inc.	45.34	44.61 to 46.39
Charter Communications, Inc.	763.48	757.24 to 769.35
Check Point Software Technologies Ltd.	117.35	116.83 to 117.99
Check-Cap Ltd.	0.99	0.98 to 1.02
Chembio Diagnostics, Inc.	2.62	2.59 to 2.94
Chemung Financial Corp	46.29	44.95 to 46.29
Children's Place, Inc. (The)	83.16	82.17 to 86.38
Chimerix, Inc.	6.35	5.97 to 6.36
China Automotive Systems, Inc.	3.37	3.32 to 3.43
China Bat Group, Inc.	0.70	0.70 to 0.78
China HGS Real Estate, Inc.	1.64	1.60 to 1.72
China Jo-Jo Drugstores, Inc.	0.65	0.65 to 0.67
China Recycling Energy Corporation	6.12	6.00 to 6.29
China SXT Pharmaceuticals, Inc.	1.05	1.05 to 1.08
China XD Plastics Company Limited	0.43	0.40 to 0.43
ChinaNet Online Holdings, Inc.	1.36	1.32 to 1.37
ChipMOS TECHNOLOGIES INC.	38.70	38.53 to 39.00
ChromaDex Corporation	6.77	6.15 to 6.81
CHS Inc	27.80	27.80 to 28.14
CHS Inc	27.88	27.86 to 28.15
CHS Inc	28.56	28.52 to 28.90
Chuy's Holdings, Inc.	31.06	30.01 to 31.15
CIM Commercial Trust Corporation	6.93	6.50 to 6.93
Cimpress N.V	89.40	86.88 to 90.95
Cincinnati Financial Corporation	116.45	116.32 to 118.39
Cisco Systems, Inc.	56.85	56.47 to 57.45
Citi Trends, Inc.	70.11	69.07 to 71.41
Citizens & Northern Corp	24.63	23.92 to 24.76
Citizens Holding Company	17.76	17.55 to 17.96
City Holding Company	75.56	72.04 to 76.15
Civista Bancshares, Inc.	22.73	22.48 to 22.77
ClearBridge All Cap Growth ETF	50.57	50.48 to 50.75
ClearBridge Dividend Strategy ESG ETF	40.80	40.80 to 40.80
Clearfield, Inc.	43.99	43.54 to 45.24
ClearOne, Inc.	2.40	2.40 to 2.56
ClearSign Combustion Corporation	2.40	2.03 to 2.50
CLPS Incorporation	3.10	2.95 to 3.10
CME Group Inc.	188.65	187.62 to 189.68
CNB Financial Corporation	23.89	23.42 to 23.89
Coca-Cola Consolidated, Inc.	391.43	381.06 to 392.11
Cocrystal Pharma, Inc.	1.05	1.04 to 1.08
Coda Octopus Group, Inc.	9.05	8.05 to 9.05
Codexis, Inc.	25.58	24.17 to 25.74
Co-Diagnostics, Inc.	10.02	9.75 to 10.10
Codorus Valley Bancorp, Inc	21.29	21.15 to 21.38
Coffee Holding Co., Inc.	4.36	4.30 to 4.44
Cogent Communications Holdings, Inc.	73.17	71.55 to 73.44
Cognizant Technology Solutions Corporation	75.48	75.19 to 76.66
CohBar, Inc.	1.15	1.10 to 1.15
Cohu, Inc.	33.45	33.01 to 34.14
Collegium Pharmaceutical, Inc.	19.83	19.48 to 19.88
Colliers International Group Inc.	130.10	129.36 to 132.12
CollPlant Holdings, Ltd.	16.83	16.68 to 17.28
Colony Bankcorp, Inc.	16.81	16.80 to 17.99
Columbia Banking System, Inc.	34.16	32.97 to 34.18
Columbia Financial, Inc.	17.90	17.50 to 17.94
Columbia Sportswear Company	99.11	98.28 to 102.13
Columbus McKinnon Corporation	44.62	43.33 to 45.02
Comcast Corporation	57.11	56.81 to 57.65
Commerce Bancshares, Inc.	66.60	66.17 to 67.05
Commercial Vehicle Group, Inc.	9.53	9.35 to 9.70
CommScope Holding Company, Inc.	14.29	14.11 to 14.61
Community Bankers Trust Corporation.	10.30	10.15 to 10.43
Community Trust Bancorp, Inc.	39.24	38.98 to 40.22
Community West Bancshares	12.98	12.88 to 13.05
Commvault Systems, Inc.	74.03	73.72 to 78.55
Compugen Ltd.	6.71	6.03 to 6.72
Computer Task Group, Incorporated	8.49	8.23 to 8.49
comScore, Inc.	3.86	3.78 to 3.90
Comstock Holding Companies, Inc.	5.20	4.95 to 5.20
Concrete Pumping Holdings, Inc.	8.00	8.00 to 8.36
Conifer Holdings, Inc.	2.88	2.88 to 3.22
ConnectOne Bancorp, Inc.	28.66	28.40 to 28.82
Conn's, Inc.	23.37	22.92 to 23.67
Consolidated Communications Holdings, Inc.	9.22	8.82 to 9.26
Consolidated Water Co. Ltd.	11.75	11.67 to 11.87
Corbus Pharmaceuticals Holdings, Inc.	1.02	1.01 to 1.15
Corcept Therapeutics Incorporated	20.51	19.91 to 20.54
County Bancorp, Inc.	35.30	34.10 to 35.34
Covetrus, Inc.	20.31	20.13 to 20.77
Cowen Inc.	34.65	34.15 to 35.19
CPS Technologies Corp.	5.42	5.36 to 5.57
CRA International,Inc.	92.52	92.26 to 94.47
Cracker Barrel Old Country Store, Inc.	138.61	135.39 to 139.37
Creative Realities, Inc.	1.33	1.28 to 1.33
Credit Acceptance Corporation	596.12	587.77 to 603.40
Credit Suisse AG	8.43	8.40 to 8.44
Credit Suisse AG	5.13	5.11 to 5.23
Cresud S.A.C.I.F. y A.	5.19	5.17 to 5.68
Crinetics Pharmaceuticals, Inc.	22.80	22.35 to 23.90
CRISPR Therapeutics AG	124.52	115.96 to 124.79
Criteo S.A.	34.90	34.52 to 35.64
Cronos Group Inc.	5.97	5.78 to 5.98
Cross Country Healthcare, Inc.	20.82	20.60 to 21.09
CSP Inc.	8.98	8.98 to 9.14
CSW Industrials, Inc.	122.06	122.06 to 127.49
CSX Corporation	30.31	30.20 to 31.00
CTI Industries Corporation	1.94	1.93 to 1.98
Cumulus Media Inc.	10.09	9.80 to 10.09
Cutera, Inc.	47.90	46.91 to 47.99
CVB Financial Corporation	19.31	18.98 to 19.50
CVD Equipment Corporation	4.45	4.36 to 4.60
Cyanotech Corporation	2.85	2.79 to 2.98
CyberArk Software Ltd.	165.00	163.41 to 165.63
CyberOptics Corporation	39.70	38.68 to 39.97
CyrusOne Inc	77.19	76.77 to 78.05
Cytosorbents Corporation	8.73	8.32 to 8.86
Daily Journal Corp. (S.C.)	323.19	320.90 to 323.19
Daktronics, Inc.	5.40	5.33 to 5.49
DASAN Zhone Solutions, Inc.	13.30	13.26 to 14.11
Daseke, Inc.	8.72	8.62 to 8.97
Daseke, Inc.	0.21	0.21 to 0.21
DAVIDsTEA Inc.	2.60	2.50 to 2.78
DBV Technologies S.A.	5.11	5.06 to 5.13
DD3 Acquisition Corp.	1.12	1.12 to 1.16
Denny's Corporation	15.83	15.52 to 16.14
Deswell Industries, Inc.	4.09	3.93 to 4.09
Diamond Hill Investment Group, Inc.	179.74	177.90 to 180.55
Digi International Inc.	21.28	20.78 to 21.36
Digital Ally, Inc.	1.29	1.28 to 1.31
Dime Community Bancshares, Inc.	31.17	31.03 to 31.83
Discovery, Inc.	26.88	26.77 to 27.41
Discovery, Inc.	46.40	44.62 to 47.91
Discovery, Inc.	25.98	25.66 to 26.20
DISH Network Corporation	42.48	42.32 to 43.13
DocuSign, Inc.	277.74	273.89 to 278.67
Dollar Tree, Inc.	89.31	89.15 to 90.45
Dolphin Entertainment, Inc.	12.36	12.25 to 12.75
Domo, Inc.	79.66	77.50 to 80.00
Donegal Group, Inc.	14.07	14.01 to 14.45
Dorman Products, Inc.	93.28	91.53 to 93.71
Dropbox, Inc.	30.70	30.46 to 31.12
Duluth Holdings Inc.	14.31	14.16 to 14.73
DURECT Corporation	1.31	1.21 to 1.32
DXP Enterprises, Inc.	27.67	27.01 to 28.07
Dynavax Technologies Corporation	14.89	14.26 to 15.09
E.W. Scripps Company (The)	17.68	17.17 to 17.96
Eagle Bancorp Montana, Inc.	21.93	21.90 to 22.00
Eagle Bancorp, Inc.	54.08	53.39 to 54.70
Eagle Pharmaceuticals, Inc.	49.28	48.89 to 51.13
East West Bancorp, Inc.	72.22	71.81 to 73.78
Eastern Company (The)	24.50	24.19 to 24.53
Eastside Distilling, Inc.	2.91	2.86 to 2.96
eBay Inc.	74.11	73.73 to 75.10
Ebix, Inc.	27.76	26.93 to 27.87
EchoStar Corporation	26.12	24.43 to 26.26
Editas Medicine, Inc.	63.20	59.23 to 63.54
eGain Corporation	11.23	11.23 to 11.46
eHealth, Inc.	37.88	37.11 to 38.00
Eiger BioPharmaceuticals, Inc.	7.21	7.00 to 7.37
Ekso Bionics Holdings, Inc.	4.56	4.21 to 4.56
El Pollo Loco Holdings, Inc.	17.38	17.12 to 17.46
Electrameccanica Vehicles Corp. Ltd.	1.19	1.04 to 1.21
electroCore, Inc.	0.96	0.96 to 1.04
Electronic Arts Inc.	133.88	133.20 to 135.56
Electro-Sensors, Inc.	5.14	4.94 to 5.18
Elmira Savings Bank NY (The)	13.69	13.04 to 13.69
Eltek Ltd.	6.04	6.00 to 6.19
Emclaire Financial Corp	27.42	26.47 to 27.44
EMCORE Corporation	7.12	7.05 to 7.29
Encore Capital Group Inc	47.83	46.89 to 47.94
Encore Wire Corporation	84.60	83.46 to 85.24
ENDRA Life Sciences Inc.	1.75	1.67 to 1.78
Energous Corporation	2.27	2.13 to 2.27
Energy Focus, Inc.	3.24	3.10 to 3.24
Energy Recovery, Inc.	19.47	18.63 to 19.50
Enochian Biosciences, Inc.	7.25	7.17 to 7.44
Enphase Energy, Inc.	160.89	153.96 to 161.67
Enstar Group Limited	27.30	27.26 to 27.33
Entera Bio Ltd.	4.82	4.63 to 4.86
Entera Bio Ltd.	0.53	0.50 to 0.61
Enterprise Bancorp Inc	32.91	32.29 to 33.00
Enterprise Financial Services Corporation	43.88	43.18 to 44.01
ePlus inc.	102.51	102.09 to 106.18
Equity Bancshares, Inc.	30.11	30.08 to 31.17
Ericsson	11.28	11.27 to 11.48
Erytech Pharma S.A.	5.92	5.71 to 5.95
Escalade, Incorporated	18.98	18.89 to 20.00
Esperion Therapeutics, Inc.	12.49	12.10 to 12.78
ESSA Pharma Inc.	8.85	8.45 to 8.87
Establishment Labs Holdings Inc.	72.70	70.06 to 74.48
Euro Tech Holdings Company Limited	3.52	3.52 to 3.61
Euronet Worldwide, Inc.	127.55	126.96 to 129.56
Evelo Biosciences, Inc.	8.34	7.33 to 8.97
Ever-Glory International Group, Inc.	3.01	2.95 to 3.05
Everspin Technologies, Inc.	6.39	6.38 to 6.72
EVINE Live Inc.	7.35	6.39 to 7.42
EVO Payments, Inc.	24.39	23.81 to 25.37
Evogene Ltd.	3.04	2.86 to 3.07
Evolus, Inc.	8.22	7.92 to 8.23
Evolving Systems, Inc.	2.14	2.11 to 2.20
Exela Technologies, Inc.	2.05	2.04 to 2.13
eXp World Holdings, Inc.	46.60	45.38 to 47.38
Extreme Networks, Inc.	9.58	9.29 to 9.95
Eyenovia, Inc.	4.50	4.41 to 4.64
Facebook, Inc.	364.72	361.59 to 371.41
Fanhua Inc.	11.00	10.83 to 11.83
Farmers & Merchants Bancorp, Inc.	22.80	22.70 to 23.14
Farmers National Banc Corp.	15.16	14.94 to 15.17
FARMMI, INC.	0.23	0.22 to 0.24
Fastenal Company	52.96	52.76 to 53.10
FAT Brands Inc.	10.10	9.84 to 10.88
Fate Therapeutics, Inc.	71.60	65.60 to 72.29
FedNat Holding Company	2.23	2.16 to 2.28
FibroGen, Inc	11.69	11.43 to 11.85
Fidelity D & D Bancorp, Inc.	51.50	51.50 to 53.74
Fidelity Nasdaq Composite Index Tracking Stock	58.51	58.25 to 59.05
Fidus Investment Corporation	17.63	17.55 to 17.89
Fiesta Restaurant Group, Inc.	11.03	10.94 to 11.53
Financial Institutions, Inc.	29.58	28.66 to 29.75
First Bancorp	41.05	39.16 to 41.16
First Bancorp, Inc (ME)	28.14	26.97 to 28.31
First Bank	13.20	12.82 to 13.26
First Busey Corporation	22.96	22.55 to 23.06
First Business Financial Services, Inc.	26.95	26.81 to 27.36
First Capital, Inc.	41.17	40.95 to 42.32
First Citizens BancShares, Inc.	819.92	814.30 to 824.46
First Community Bankshares, Inc.	29.31	28.82 to 29.72
First Community Corporation	19.65	19.16 to 19.65
First Financial Bancorp.	22.62	22.23 to 22.67
First Financial Bankshares, Inc.	44.65	43.96 to 45.44
First Financial Corporation Indiana	39.56	39.02 to 39.65
First Guaranty Bancshares, Inc.	19.17	18.94 to 19.29
First Hawaiian, Inc.	26.65	26.44 to 27.01
First Internet Bancorp	30.24	28.80 to 30.40
First Interstate BancSystem, Inc.	38.74	37.92 to 39.66
First Merchants Corporation	38.99	38.62 to 40.05
First Mid-Illinois Bancshares, Inc.	38.10	36.48 to 38.34
First Midwest Bancorp, Inc.	17.93	17.72 to 18.00
First Northwest Bancorp	18.28	17.51 to 18.31
First Savings Financial Group, Inc.	27.29	27.16 to 28.45
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	33.30	33.28 to 33.74
First Trust BICK Index Fund	35.14	35.11 to 35.35
First Trust Brazil AlphaDEX Fund	13.10	13.04 to 13.14
First Trust California Municipal High income ETF	55.02	55.02 to 55.17
First Trust Capital Strength ETF	77.54	77.40 to 77.99
First Trust CEF Income Opportunity ETF	25.38	25.38 to 25.63
First Trust Developed International Equity Select ETF	56.93	56.93 to 57.05
First Trust Dorsey Wright Dynamic Focus 5 ETF	36.21	36.11 to 36.49
First Trust Dorsey Wright Focus 5 ETF	47.24	47.10 to 47.76
First Trust Dorsey Wright International Focus 5 ETF	23.59	23.42 to 23.66
First Trust Dorsey Wright Momentum & Low Volatility ETF	28.93	28.93 to 29.18
First Trust Dorsey Wright Momentum & Value ETF	23.76	23.76 to 23.90
First Trust Dorsey Wright People's Portfolio ETF	33.30	33.30 to 33.31
First Trust DorseyWright DALI 1 ETF	25.59	25.51 to 25.59
First Trust Dow Jones International Internet ETF	41.78	41.77 to 42.75
First Trust Emerging Markets Local Currency Bond ETF	33.67	33.59 to 33.83
First Trust Emerging Markets Small Cap AlphaDEX Fund	44.25	44.06 to 44.34
First Trust Europe AlphaDEX Fund	43.48	43.36 to 43.99
First Trust Eurozone AlphaDEX ETF	47.11	47.11 to 47.46
First Trust Germany AlphaDEX Fund	57.17	56.83 to 57.29
First Trust Indxx Global Natural Resources Income ETF	13.57	13.52 to 13.75
First Trust Indxx Innovative Transaction & Process ETF	43.04	42.91 to 43.30
First Trust International Equity Opportunities ETF	67.74	67.41 to 68.38
First Trust IPOX Europe Equity Opportunities ETF	32.80	32.76 to 32.81
First Trust Large Cap Core AlphaDEX Fund	87.95	87.89 to 88.54
First Trust Large Cap Growth AlphaDEX Fund	116.62	116.35 to 117.53
First Trust Large Cap US Equity Select ETF	32.83	32.83 to 32.90
First Trust Large Cap Value AlphaDEX Fund	65.47	65.46 to 65.99
First Trust Latin America AlphaDEX Fund	18.75	18.72 to 18.85
First Trust Low Duration Opportunities ETF	50.66	50.64 to 50.71
First Trust Managed Municipal ETF	57.27	57.24 to 57.40
First Trust Mid Cap Core AlphaDEX Fund	99.79	99.46 to 100.15
First Trust Mid Cap US Equity Select ETF	28.96	28.88 to 29.10
First Trust Mid Cap Value AlphaDEX Fund	44.37	44.37 to 44.83
First Trust Multi Cap Growth AlphaDEX Fund	122.78	122.34 to 123.52
First Trust Multi Cap Value AlphaDEX Fund	70.52	70.52 to 70.86
First Trust Multi-Asset Diversified Income Index Fund	16.37	16.36 to 16.56
First Trust Municipal High Income ETF	56.41	56.40 to 56.42
First Trust NASDAQ ABA Community Bank Index Fund	52.70	52.68 to 53.22
First Trust Nasdaq Bank ETF	31.44	31.41 to 31.71
First Trust NASDAQ Clean Edge Green Energy Index Fund	65.84	64.50 to 65.84
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	96.85	96.55 to 97.65
First Trust NASDAQ Cybersecurity ETF	50.80	50.66 to 51.29
First Trust Nasdaq Pharmaceuticals ETF	25.47	25.47 to 25.47
First Trust NASDAQ Technology Dividend Index Fund	58.17	58.06 to 58.76
First Trust Nasdaq Transportation ETF	31.20	31.07 to 31.45
First Trust NASDAQ-100 Equal Weighted Index Fund	115.55	115.17 to 116.39
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	87.80	87.65 to 88.28
First Trust RBA American Industrial Renaissance ETF	40.99	40.54 to 41.04
First Trust Rising Dividend Achievers ETF	48.43	48.26 to 48.75
First Trust RiverFront Dynamic Developed International ETF	73.84	73.79 to 74.48
First Trust RiverFront Dynamic Emerging Markets ETF	69.45	69.39 to 69.76
First Trust RiverFront Dynamic Europe ETF	77.30	77.25 to 77.30
First Trust S&P International Dividend Aristocrats ETF	18.15	18.09 to 18.16
First Trust Small Cap Core AlphaDEX Fund	91.04	90.48 to 91.45
First Trust Small Cap Growth AlphaDEX Fund	72.07	71.53 to 72.11
First Trust Small Cap US Equity Select ETF	28.30	28.16 to 28.30
First Trust Small Cap Value AlphaDEX Fund	49.51	49.22 to 49.73
First Trust SMID Cap Rising Dividend Achievers ETF	28.72	28.56 to 28.90
First Trust Strategic Income ETF	49.73	49.63 to 49.73
First Trust Switzerland AlphaDEX Fund	68.89	68.74 to 69.65
First Trust Total US Market AlphaDEX ETF	48.35	48.35 to 48.36
First Trust United Kingdom AlphaDEX Fund	43.87	43.77 to 44.41
First Trust US Equity Dividend Select ETF	29.25	29.19 to 29.27
First US Bancshares, Inc.	11.43	10.60 to 11.43
Firsthand Technology Value Fund, Inc.	5.11	5.04 to 5.25
Fiserv, Inc.	108.62	107.12 to 108.79
Five Below, Inc.	191.77	186.67 to 192.71
Five Star Senior Living Inc.	3.90	3.80 to 3.97
Five9, Inc.	175.06	171.65 to 176.49
FlexShares Real Assets Allocation Index Fund	32.83	32.83 to 32.84
Fluent, Inc.	2.55	2.46 to 2.56
Fluidigm Corporation	6.94	6.79 to 6.98
Flushing Financial Corporation	21.70	21.66 to 22.18
Fonar Corporation	17.00	16.71 to 17.03
Foresight Autonomous Holdings Ltd.	3.17	3.04 to 3.17
Forrester Research, Inc.	46.81	46.58 to 47.57
Fortinet, Inc.	299.49	296.81 to 304.41
Fortress Biotech, Inc.	25.53	25.43 to 25.62
Forward Air Corporation	83.33	82.44 to 84.05
Forward Industries, Inc.	2.26	2.23 to 2.30
Forward Pharma A/S	6.09	5.93 to 6.30
Fossil Group, Inc.	12.42	12.37 to 12.94
Fox Factory Holding Corp.	144.96	142.02 to 148.50
Franklin Electric Co., Inc.	81.69	80.68 to 84.05
Freightcar America, Inc.	4.94	4.84 to 5.03
Frequency Electronics, Inc.	9.98	9.61 to 10.14
FRP Holdings, Inc.	56.26	55.97 to 57.49
FSB Bancorp, Inc.	23.12	22.82 to 23.94
Fuel Tech, Inc.	1.76	1.75 to 1.78
Fulgent Genetics, Inc.	91.71	85.63 to 91.95
Fulton Financial Corporation	14.78	14.68 to 15.10
Future FinTech Group Inc.	2.35	2.26 to 2.53
FVCBankcorp, Inc.	19.90	19.40 to 19.98
G. Willi-Food International, Ltd.	21.65	21.52 to 21.65
Gaia, Inc.	9.84	9.62 to 9.99
Galapagos NV	55.64	54.85 to 55.99
Galmed Pharmaceuticals Ltd.	3.05	2.97 to 3.06
Gamida Cell Ltd.	4.08	3.92 to 4.09
Gaming and Leisure Properties, Inc.	47.38	47.24 to 48.49
Garmin Ltd.	167.26	165.87 to 168.98
GDS Holdings Limited	59.28	57.79 to 59.89
Gencor Industries Inc.	11.23	11.23 to 11.58
Genius Brands International, Inc.	1.49	1.44 to 1.49
Genprex, Inc.	2.85	2.64 to 2.85
Gentherm Inc	80.91	78.99 to 81.65
Geospace Technologies Corporation	9.53	9.35 to 9.82
German American Bancorp, Inc.	36.36	34.89 to 36.69
Gibraltar Industries, Inc.	68.95	67.29 to 69.03
GigaMedia Limited	2.53	2.53 to 2.58
G-III Apparel Group, LTD.	28.45	28.04 to 29.20
Gilat Satellite Networks Ltd.	9.24	9.12 to 9.35
Gilead Sciences, Inc.	71.61	70.44 to 71.76
Glacier Bancorp, Inc.	50.52	50.09 to 51.32
Gladstone Commercial Corporation	21.63	21.53 to 22.14
Gladstone Investment Corporation	14.27	14.24 to 14.55
Gladstone Land Corporation	22.46	22.39 to 23.19
Global Blood Therapeutics, Inc.	28.03	26.01 to 28.22
Global Indemnity Limited	26.15	26.08 to 26.20
Global Self Storage, Inc.	5.27	5.22 to 5.27
Global Water Resources, Inc.	18.77	18.65 to 20.05
Global X Autonomous & Electric Vehicles ETF	28.09	27.96 to 28.34
Global X Conscious Companies ETF	32.33	32.32 to 32.73
Global X DAX Germany ETF	33.00	32.85 to 33.40
Global X E-commerce ETF	31.70	31.42 to 31.73
Global X Future Analytics Tech ETF	31.34	31.20 to 31.52
Global X Health & Wellness Thematic ETF	30.25	30.25 to 30.26
Global X Millennials Thematic ETF	44.35	44.35 to 44.86
Global X MSCI SuperDividend EAFE ETF	15.60	15.60 to 15.77
Global X NASDAQ-100 Covered Call ETF	22.84	22.79 to 23.11
Global X S&P 500 Catholic Values ETF	55.55	55.21 to 55.73
Global X Social Media ETF	63.46	63.12 to 63.71
Global X SuperDividend Alternatives ETF	13.52	13.52 to 13.63
Global X SuperDividend REIT ETF	9.65	9.65 to 9.72
Globus Maritime Limited	3.02	2.98 to 3.11
Gogo Inc.	12.36	12.31 to 12.63
Golden Entertainment, Inc.	45.39	44.98 to 47.44
Golub Capital BDC, Inc.	15.36	15.28 to 15.41
GoPro, Inc.	9.57	9.39 to 9.66
Grand Canyon Education, Inc.	87.79	87.42 to 89.87
GRAVITY Co., Ltd.	96.50	93.61 to 96.56
Great Elm Capital Corp.	3.42	3.38 to 3.42
Great Elm Capital Corp.	25.12	25.05 to 25.16
Great Southern Bancorp, Inc.	53.14	51.68 to 53.14
Green Brick Partners, Inc.	23.10	22.35 to 23.16
Green Plains, Inc.	34.78	34.76 to 36.60
Greenlight Reinsurance, Ltd.	7.25	7.20 to 7.35
Greenpro Capital Corp.	0.64	0.64 to 0.67
Groupon, Inc.	22.04	21.21 to 22.08
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	47.80	47.75 to 48.78
Guaranty Federal Bancshares, Inc.	23.97	23.82 to 24.05
Gulf Island Fabrication, Inc.	4.30	4.08 to 4.61
Hailiang Education Group Inc.	33.30	33.30 to 37.29
Hallmark Financial Services, Inc.	3.72	3.63 to 3.79
Hamilton Lane Incorporated	88.26	84.77 to 88.95
Hancock Whitney Corporation	43.63	43.43 to 44.63
Hanmi Financial Corporation	18.79	17.97 to 18.82
HarborOne Bancorp, Inc.	13.31	13.16 to 13.44
Harmonic Inc.	8.98	8.81 to 9.13
Harpoon Therapeutics, Inc.	8.75	8.40 to 8.98
Harrow Health, Inc.	9.49	8.93 to 9.63
Harvard Bioscience, Inc.	7.66	7.65 to 7.93
Hasbro, Inc.	97.53	96.53 to 98.67
Hawkins, Inc.	33.90	33.56 to 34.42
Hawthorn Bancshares, Inc.	22.26	21.76 to 22.93
Haynes International, Inc.	36.57	36.19 to 38.10
Healthcare Services Group, Inc.	25.27	25.22 to 26.12
HealthEquity, Inc.	64.06	61.77 to 64.64
HealthStream, Inc.	29.28	28.28 to 29.30
Heartland Express, Inc.	15.96	15.86 to 16.12
Heartland Financial USA, Inc.	46.54	46.18 to 47.29
Heat Biologics, Inc.	6.37	6.16 to 6.38
Helen of Troy Limited	233.99	229.06 to 237.33
Hemisphere Media Group, Inc.	11.17	11.16 to 11.57
Hennessy Advisors, Inc.	10.00	9.56 to 10.00
Heritage Financial Corporation	24.31	23.42 to 24.45
Heritage-Crystal Clean, Inc.	27.94	27.52 to 28.66
Herman Miller, Inc.	41.44	41.07 to 42.41
Heska Corporation	260.86	251.88 to 262.38
Hexindai Inc.	1.71	1.67 to 1.75
HF Foods Group Inc.	5.62	5.50 to 5.81
Hibbett Sports, Inc.	77.53	77.08 to 81.18
Himax Technologies, Inc.	10.79	10.47 to 11.00
HMN Financial, Inc.	23.36	22.75 to 23.36
Hologic, Inc.	77.63	76.61 to 77.96
HomeStreet, Inc.	37.76	36.49 to 37.79
HomeTrust Bancshares, Inc.	27.21	26.82 to 27.56
Hooker Furniture Corporation	26.30	26.14 to 27.50
Hope Bancorp, Inc.	13.63	13.36 to 13.70
Horizon Bancorp, Inc.	17.14	16.79 to 17.19
Horizon Technology Finance Corporation	16.74	16.67 to 16.85
Hoth Therapeutics, Inc.	1.24	1.24 to 1.28
Hovnanian Enterprises Inc	17.55	16.07 to 17.85
Howard Bancorp, Inc.	18.87	18.77 to 19.20
HTG Molecular Diagnostics, Inc.	5.81	5.71 to 6.02
Huazhu Group Limited	46.95	46.14 to 47.60
Hudson Global, Inc.	16.22	15.91 to 16.22
Huntington Bancshares Incorporated	14.95	14.84 to 15.12
Huntington Bancshares Incorporated	25.37	25.34 to 25.37
Hurco Companies, Inc.	30.95	30.42 to 31.55
Hutchison China MediTech Limited	38.93	37.84 to 39.00
Huttig Building Products, Inc.	5.40	5.33 to 5.68
HV Bancorp, Inc.	21.11	20.10 to 22.00
HyreCar Inc.	9.50	9.31 to 9.88
i3 Verticals, Inc.	25.00	24.70 to 25.64
IBEX Holdings Limited	17.66	17.36 to 20.35
icad inc.	10.44	10.17 to 10.53
Icahn Enterprises L.P.	51.20	51.20 to 51.88
ICF International, Inc.	88.22	86.25 to 90.90
Ideal Power Inc.	16.16	15.25 to 16.86
Ideanomics, Inc.	2.21	2.17 to 2.24
Idera Pharmaceuticals, Inc.	1.02	1.01 to 1.05
IDEXX Laboratories, Inc.	661.71	655.11 to 664.80
IES Holdings, Inc.	44.17	42.79 to 44.91
iFresh Inc.	1.15	1.09 to 1.15
II-VI Incorporated	60.46	60.19 to 62.29
Illumina, Inc.	447.01	443.50 to 453.92
IMAC Holdings, Inc.	1.46	1.46 to 1.52
Immersion Corporation	7.22	7.11 to 7.50
ImmunoGen, Inc.	5.80	5.57 to 5.99
Immutep Limited	3.92	3.72 to 4.00
Independent Bank Corp.	71.53	69.98 to 71.64
Independent Bank Corporation	20.43	20.05 to 20.46
Independent Bank Group, Inc	65.42	65.09 to 66.21
Industrial Logistics Properties Trust	25.77	25.58 to 26.16
Infinera Corporation	8.37	8.29 to 8.51
Infrastructure and Energy Alternatives, Inc.	12.42	12.04 to 12.85
Infrastructure and Energy Alternatives, Inc.	1.53	1.42 to 1.65
Ingles Markets, Incorporated	64.87	64.25 to 65.33
INmune Bio Inc.	18.34	17.54 to 18.50
Innodata Inc.	8.10	7.85 to 8.10
Innospec Inc.	84.70	83.61 to 86.96
Inogen, Inc	49.25	48.41 to 49.65
Inovio Pharmaceuticals, Inc.	8.14	7.68 to 8.15
Inpixon	0.93	0.90 to 0.99
Inseego Corp.	7.60	7.51 to 7.70
Insight Enterprises, Inc.	90.76	89.76 to 91.92
Insmed, Inc.	26.78	26.28 to 27.16
Inspired Entertainment, Inc.	11.27	11.15 to 12.13
Insteel Industries, Inc.	34.59	34.00 to 35.04
Insulet Corporation	292.45	284.42 to 292.52
Integra LifeSciences Holdings Corporation	69.63	67.96 to 69.78
Integrated Media Technology Limited	4.89	4.81 to 4.96
Intellia Therapeutics, Inc.	157.29	145.76 to 158.84
Inter Parfums, Inc.	69.66	68.22 to 72.61
InterDigital, Inc.	68.28	67.36 to 68.64
International Bancshares Corporation	40.08	39.78 to 40.83
International Money Express, Inc.	16.44	16.39 to 17.10
Intersect ENT, Inc.	27.25	27.00 to 27.35
Intevac, Inc.	4.83	4.77 to 4.85
Intuitive Surgical, Inc.	1037.27	1028.03 to 1040.46
Invesco BLDRS Emerging Markets 50 ADR Index Fund	50.40	50.31 to 51.01
Invesco BuyBack Achievers ETF	91.93	91.58 to 92.48
Invesco Dividend Achievers ETF	36.91	36.86 to 37.14
Invesco DWA Basic Materials Momentum ETF	85.47	84.76 to 87.01
Invesco DWA Consumer Staples Momentum ETF	90.62	90.52 to 90.82
Invesco DWA Developed Markets Momentum ETF	41.12	41.00 to 41.59
Invesco DWA Emerging Markets Momentum ETF	25.39	25.30 to 25.54
Invesco DWA Financial Momentum ETF	53.32	53.32 to 53.88
Invesco DWA Healthcare Momentum ETF	171.43	169.42 to 171.43
Invesco DWA Industrials Momentum ETF	100.78	100.42 to 101.94
Invesco DWA Momentum ETF	93.33	92.95 to 94.02
Invesco DWA Utilities Momentum ETF	33.47	33.47 to 33.51
Invesco FTSE RAFI US 1500 Small-Mid ETF	181.96	181.50 to 182.98
Invesco Global Water ETF	42.45	42.36 to 42.93
Invesco Golden Dragon China ETF	44.89	44.34 to 45.00
Invesco High Yield Equity Dividend Achievers ETF	19.86	19.84 to 20.01
Invesco International Dividend Achievers ETF	17.73	17.70 to 17.89
Invesco KBW Bank ETF	65.19	64.99 to 65.89
Invesco KBW High Dividend Yield Financial ETF	20.48	20.46 to 20.61
Invesco KBW Premium Yield Equity REIT ETF	23.60	23.55 to 23.76
Invesco KBW Property & Casualty Insurance ETF	77.44	77.44 to 77.44
Invesco KBW Regional Banking ETF	57.63	57.43 to 57.84
Invesco Nasdaq Internet ETF	250.81	249.95 to 251.91
Invesco QQQ Trust, Series 1	373.83	372.76 to 377.87
Invesco Russell 1000 Low Beta Equal Weight ETF	40.33	40.24 to 40.33
Invesco S&P SmallCap Consumer Discretionary ETF	110.50	110.33 to 110.50
Invesco S&P SmallCap Consumer Staples ETF	98.92	98.68 to 98.92
Invesco S&P SmallCap Financials ETF	56.71	56.30 to 56.71
Invesco S&P SmallCap Health Care ETF	185.84	185.48 to 186.39
Invesco S&P SmallCap Industrials ETF	91.17	90.30 to 91.17
Invesco S&P SmallCap Information Technology ETF	142.93	142.80 to 144.11
Invesco S&P SmallCap Materials ETF	62.64	62.45 to 62.64
Invesco S&P SmallCap Utilities & Communication Services ETF	65.98	65.77 to 66.09
Invesco Strategic Developed ex-US ETF	30.69	30.67 to 30.98
Invesco Strategic US ETF	37.76	37.69 to 37.82
Invesco Strategic US Small Company ETF	38.09	38.09 to 38.11
Invesco Water Resources ETF	56.72	56.62 to 57.37
Investar Holding Corporation	21.65	21.26 to 21.65
Investors Title Company	183.00	182.18 to 186.91
Ionis Pharmaceuticals, Inc.	37.21	36.14 to 37.34
IPG Photonics Corporation	166.57	165.33 to 171.72
IQ Chaikin U.S. Large Cap ETF	34.15	34.15 to 34.37
IQ Chaikin U.S. Small Cap ETF	34.73	34.64 to 34.91
iQIYI, Inc.	8.70	8.66 to 9.10
iRadimed Corporation	33.35	33.33 to 35.80
IRIDEX Corporation	7.21	7.10 to 7.28
iRobot Corporation	82.91	80.31 to 83.11
Ironwood Pharmaceuticals, Inc.	12.35	11.93 to 12.38
iShares 1-3 Year International Treasury Bond ETF	81.48	81.45 to 81.48
iShares 3-7 Year Treasury Bond ETF	130.79	130.72 to 130.84
iShares 7-10 Year Treasury Bond ETF	116.49	116.38 to 116.57
iShares Asia 50 ETF	80.36	80.21 to 80.80
iShares Core 1-5 Year USD Bond ETF	51.18	51.16 to 51.18
iShares Core MSCI Total International Stock ETF	72.96	72.79 to 73.57
iShares Core S&P U.S. Growth ETF	106.97	106.72 to 108.03
iShares Core S&P U.S. Value ETF	72.16	72.10 to 72.73
iShares Currency Hedged MSCI Germany ETF	32.73	32.67 to 32.92
iShares ESG MSCI EAFE ETF	80.88	80.62 to 81.63
iShares ESG MSCI EM ETF	42.25	42.19 to 42.51
iShares ESG MSCI USA ETF	101.76	101.67 to 102.68
iShares Exponential Technologies ETF	65.16	64.95 to 65.54
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	29.33	29.30 to 29.59
iShares Global Green Bond ETF	55.23	55.18 to 55.24
iShares Global Infrastructure ETF	45.90	45.90 to 46.49
iShares Intermediate-Term Corporate Bond ETF	60.63	60.59 to 60.67
iShares International Treasury Bond ETF	52.21	52.17 to 52.34
iShares J.P. Morgan USD Emerging Markets Bond ETF	112.50	112.50 to 112.71
iShares MBS ETF	108.45	108.39 to 108.46
iShares MSCI ACWI ex US Index Fund	56.88	56.74 to 57.35
iShares MSCI ACWI Index Fund	102.76	102.66 to 103.69
iShares MSCI All Country Asia ex Japan Index Fund	86.94	86.73 to 87.33
iShares MSCI Brazil Small-Cap ETF	16.68	16.44 to 16.68
iShares MSCI China ETF	68.91	68.58 to 69.23
iShares MSCI Emerging Markets Asia ETF	86.33	86.25 to 86.72
iShares MSCI Emerging Markets ex China ETF	61.77	61.64 to 62.14
iShares MSCI Europe Financials Sector Index Fund	19.80	19.73 to 20.07
iShares MSCI Europe Small-Cap ETF	72.25	72.11 to 73.00
iShares MSCI Global Gold Miners ETF	25.31	25.01 to 25.37
iShares MSCI Global Impact ETF	97.20	96.76 to 97.58
iShares MSCI Turkey ETF	22.25	22.08 to 22.39
iShares S&P Global Clean Energy Index Fund	22.52	22.22 to 22.53
iShares S&P Global Timber & Forestry Index Fund	86.51	86.25 to 87.02
iShares S&P Small-Cap 600 Growth ETF	132.48	131.54 to 132.88
iShares Select Dividend ETF	116.37	116.20 to 117.52
Iteris, Inc.	5.48	5.42 to 5.51
Iterum Therapeutics plc	0.63	0.59 to 0.64
Itron, Inc.	78.84	76.66 to 79.18
Ituran Location and Control Ltd.	25.88	25.55 to 26.65
IZEA Worldwide, Inc.	2.12	2.06 to 2.14
J & J Snack Foods Corp.	154.14	153.04 to 155.43
J.B. Hunt Transport Services, Inc.	168.72	167.67 to 171.54
j2 Global, Inc.	132.51	132.04 to 137.54
Jack Henry & Associates, Inc.	168.76	167.72 to 170.14
Jack In The Box Inc.	100.29	98.50 to 100.51
JAKKS Pacific, Inc.	12.47	12.43 to 13.11
James River Group Holdings, Ltd.	34.07	33.12 to 34.20
Janus Henderson Small Cap Growth Alpha ETF	68.44	68.25 to 69.30
Janus Henderson Small/Mid Cap Growth Alpha ETF	67.50	67.35 to 67.70
Jazz Pharmaceuticals plc	133.22	131.32 to 134.58
Jerash Holdings (US), Inc.	7.76	7.68 to 7.98
John B. Sanfilippo & Son, Inc.	81.55	80.03 to 81.87
Johnson Outdoors Inc.	109.20	105.20 to 109.99
Kaiser Aluminum Corporation	111.95	110.21 to 114.82
Kala Pharmaceuticals, Inc.	3.12	2.94 to 3.12
Kaleido Biosciences, Inc.	5.83	5.43 to 5.93
KalVista Pharmaceuticals, Inc.	19.25	19.13 to 19.97
Kandi Technologies Group, Inc.	4.62	4.45 to 4.62
KBS Fashion Group Limited	3.02	2.96 to 3.18
Kearny Financial	12.09	12.08 to 12.60
Kelly Services, Inc.	19.80	19.80 to 19.80
KemPharm, Inc.	9.08	8.81 to 9.12
Kewaunee Scientific Corporation	13.25	13.01 to 13.25
Kimball International, Inc.	11.51	11.51 to 11.85
Kingstone Companies, Inc	7.10	6.71 to 7.10
Kiniksa Pharmaceuticals, Ltd.	12.19	11.80 to 12.50
Kinsale Capital Group, Inc.	162.50	159.48 to 163.80
Kirkland's, Inc.	18.67	18.21 to 19.25
KLX Energy Services Holdings, Inc.	4.90	4.81 to 5.09
Kopin Corporation	5.56	5.34 to 5.68
Koss Corporation	17.72	17.71 to 18.26
Kratos Defense & Security Solutions, Inc.	22.61	22.32 to 22.71
Kulicke and Soffa Industries, Inc.	67.58	66.18 to 68.83
KVH Industries, Inc.	9.41	9.39 to 9.79
L.B. Foster Company	15.42	15.32 to 15.60
La Jolla Pharmaceutical Company	4.02	4.00 to 4.39
Lakeland Financial Corporation	64.57	62.58 to 64.97
Lakeland Industries, Inc.	21.57	21.07 to 21.57
Lamar Advertising Company	109.82	108.67 to 110.32
Lancaster Colony Corporation	169.81	168.65 to 171.01
Landec Corporation	10.19	10.14 to 10.38
Lands' End, Inc.	24.77	24.07 to 24.96
Landstar System, Inc.	160.11	159.74 to 161.74
Lantheus Holdings, Inc.	25.60	25.16 to 25.87
Lantronix, Inc.	5.71	5.63 to 6.19
Lawson Products, Inc.	52.93	50.00 to 54.36
Lazydays Holdings, Inc.	22.82	22.50 to 23.41
LCNB Corporation	17.35	16.71 to 17.47
Legacy Housing Corporation	17.48	17.30 to 18.63
Legg Mason Global Infrastructure ETF	30.40	30.40 to 30.54
Legg Mason Low Volatility High Dividend ETF	36.61	36.61 to 36.85
LeMaitre Vascular, Inc.	56.74	56.53 to 58.66
LendingTree, Inc.	155.58	153.66 to 157.38
LexinFintech Holdings Ltd.	6.16	6.08 to 6.25
LGI Homes, Inc.	156.85	155.00 to 158.00
LHC Group	168.97	164.63 to 170.32
Liberty Broadband Corporation	171.42	170.92 to 172.59
Liberty Broadband Corporation	177.65	171.34 to 179.49
Liberty Latin America Ltd.	12.93	12.62 to 13.00
Liberty Latin America Ltd.	12.71	12.64 to 13.08
Liberty Media Corporation	45.13	44.44 to 45.45
Liberty Media Corporation	49.52	48.85 to 49.82
Liberty Media Corporation	47.55	47.28 to 48.18
Liberty Media Corporation	47.61	47.34 to 48.43
Liberty TripAdvisor Holdings, Inc.	3.67	3.65 to 3.78
Lifetime Brands, Inc.	17.34	17.10 to 17.60
Lifevantage Corporation	6.93	6.92 to 7.07
Lightbridge Corporation	5.01	4.71 to 5.23
Limbach Holdings, Inc.	6.46	6.44 to 6.99
Limelight Networks, Inc.	2.53	2.45 to 2.59
Limoneira Co	15.29	15.01 to 15.48
Lincoln Electric Holdings, Inc.	132.50	131.58 to 133.83
Lindblad Expeditions Holdings Inc.	13.80	13.60 to 14.31
Lipocine Inc.	1.16	1.12 to 1.17
Liquid Media Group Ltd.	1.63	1.57 to 1.67
Liquidia Technologies, Inc.	2.69	2.63 to 2.72
Liquidity Services, Inc.	24.24	23.05 to 24.32
Littelfuse, Inc.	278.41	269.23 to 279.98
Live Oak Bancshares, Inc.	57.98	56.58 to 58.69
Live Ventures Incorporated	36.17	35.61 to 38.99
LM Funding America, Inc.	4.35	4.27 to 4.48
Logitech International S.A.	95.76	94.12 to 96.31
Loral Space and Communications, Inc.	39.20	38.92 to 40.16
LPL Financial Holdings Inc.	146.81	143.15 to 148.34
LSI Industries Inc.	7.62	7.47 to 7.69
Lumentum Holdings Inc.	85.38	84.59 to 86.51
Luna Innovations Incorporated	9.96	9.95 to 10.30
Macatawa Bank Corporation	7.50	7.41 to 7.76
MacroGenics, Inc.	20.48	19.11 to 21.06
Magal Security Systems Ltd.	5.49	5.39 to 5.58
Magellan Health, Inc.	94.62	94.25 to 95.25
MakeMyTrip Limited	24.16	24.00 to 24.90
Malibu Boats, Inc.	68.63	65.50 to 68.94
Malvern Bancorp, Inc.	16.81	16.76 to 16.88
Mammoth Energy Services, Inc.	2.76	2.55 to 2.94
Manhattan Associates, Inc.	156.69	156.21 to 160.63
Manitex International, Inc.	7.49	7.22 to 7.67
Mannatech, Incorporated	32.92	30.74 to 33.21
MannKind Corporation	4.53	4.45 to 4.61
ManTech International Corporation	77.04	75.88 to 78.59
Marathon Patent Group, Inc.	35.84	35.47 to 36.59
Marin Software Incorporated	5.66	5.61 to 5.95
Marine Petroleum Trust	4.15	4.07 to 4.30
Marinus Pharmaceuticals, Inc.	12.06	11.27 to 12.14
Marker Therapeutics, Inc.	1.84	1.78 to 1.86
MarketAxess Holdings, Inc.	426.00	423.21 to 429.89
Marlin Business Services Corp.	22.02	22.02 to 22.25
Marrone Bio Innovations, Inc.	0.88	0.81 to 0.89
Marten Transport, Ltd.	15.14	14.84 to 15.17
Masimo Corporation	274.45	271.63 to 275.63
Matrix Service Company	9.99	9.87 to 10.06
Mattel, Inc.	20.38	20.23 to 20.73
Matthews International Corporation	33.84	31.88 to 33.97
MDJM LTD	4.51	4.51 to 4.78
Medallion Financial Corp.	8.39	8.18 to 8.60
MediWound Ltd.	3.56	3.44 to 3.62
Medpace Holdings, Inc.	186.02	182.94 to 186.60
MEI Pharma, Inc.	2.69	2.69 to 2.80
Melco Resorts & Entertainment Limited	10.29	9.95 to 10.38
Mercantil Bank Holding Corporation	24.44	24.10 to 24.63
Mercantile Bank Corporation	30.45	29.41 to 30.45
Mercer International Inc.	11.05	10.72 to 11.15
Mercury Systems Inc	45.82	45.33 to 46.47
Mereo BioPharma Group plc	2.64	2.59 to 2.67
Meridian Bancorp, Inc.	19.60	19.02 to 19.62
Meridian Bioscience Inc.	20.00	19.58 to 20.05
Meridian Corporation	27.88	27.65 to 28.30
Merrimack Pharmaceuticals, Inc.	4.63	4.31 to 4.74
Mersana Therapeutics, Inc.	9.89	9.58 to 9.98
Merus N.V.	25.63	24.74 to 25.86
Mesoblast Limited	6.17	6.11 to 6.30
MGE Energy Inc.	76.68	76.32 to 78.54
MGP Ingredients, Inc.	63.01	61.90 to 63.21
Microbot Medical Inc.	7.39	6.87 to 7.40
MicroStrategy Incorporated	614.29	612.03 to 634.53
Microvision, Inc.	12.83	12.47 to 12.86
MICT, Inc.	1.73	1.68 to 1.75
Middlesex Water Company	105.74	105.23 to 109.93
Midland States Bancorp, Inc.	23.33	23.08 to 23.91
Mid-Southern Bancorp, Inc.	15.30	15.00 to 15.34
MidWestOne Financial Group, Inc.	28.31	28.19 to 29.27
Millicom International Cellular S.A.	36.39	36.20 to 36.76
Minerva Neurosciences, Inc	1.70	1.70 to 1.86
MISONIX, Inc.	24.82	24.74 to 25.59
Mitcham Industries, Inc.	1.88	1.88 to 1.92
Mitek Systems, Inc.	19.09	18.82 to 19.67
MMTec, Inc.	1.35	1.29 to 1.38
Mogo Finance Technology Inc.	4.66	4.46 to 4.66
Molecular Templates, Inc.	5.99	5.83 to 6.22
Momo Inc.	11.35	11.28 to 11.74
Mondelez International, Inc.	60.94	60.15 to 61.22
Monro, Inc.	56.09	54.69 to 56.25
Monroe Capital Corporation	10.52	10.48 to 10.60
Monster Beverage Corporation	94.64	93.81 to 95.89
MorphoSys AG	12.00	12.00 to 12.33
MoSys, Inc.	5.63	5.46 to 5.72
Motorcar Parts of America, Inc.	18.75	18.37 to 19.00
Motus GI Holdings, Inc.	0.74	0.74 to 0.76
Moxian, Inc.	7.33	6.58 to 7.33
MTBC, Inc.	8.06	7.98 to 8.20
Mudrick Capital Acquisition Corporation	10.11	10.10 to 10.12
Mudrick Capital Acquisition Corporation	0.64	0.60 to 0.67
Mustang Bio, Inc.	2.88	2.74 to 2.90
MYR Group, Inc.	103.12	101.36 to 104.50
Myriad Genetics, Inc.	33.72	32.46 to 33.74
Naked Brand Group Limited	0.59	0.57 to 0.59
Nano Dimension Ltd.	6.12	5.93 to 6.16
NanoString Technologies, Inc.	57.69	54.09 to 57.87
NanoVibronix, Inc.	2.15	2.01 to 2.19
NantHealth, Inc.	1.77	1.56 to 1.78
Nasdaq, Inc.	192.90	191.00 to 194.91
Nathan's Famous, Inc.	61.00	61.00 to 63.75
National Bankshares, Inc.	36.45	36.05 to 36.63
National Research Corporation	47.83	46.72 to 48.13
National Western Life Group, Inc.	206.01	199.67 to 206.01
Natural Alternatives International, Inc.	14.91	14.91 to 16.00
Nature's Sunshine Products, Inc.	14.50	14.27 to 14.84
Navient Corporation	25.33	25.12 to 25.34
NBT Bancorp Inc.	34.38	33.35 to 34.43
Neogen Corporation	41.38	40.94 to 42.31
NeoGenomics, Inc.	48.32	47.50 to 48.61
Neovasc Inc.	0.75	0.74 to 0.78
Neptune Wellness Solutions Inc.	0.65	0.55 to 0.65
Net Element, Inc.	9.21	9.04 to 9.31
NetEase, Inc.	82.88	81.50 to 83.93
NETGEAR, Inc.	31.69	31.54 to 32.21
NetScout Systems, Inc.	26.91	26.64 to 27.24
NetSol Technologies Inc.	3.95	3.76 to 3.95
NeuroMetrix, Inc.	11.34	10.45 to 11.34
Neuronetics, Inc.	6.44	6.40 to 6.69
New Age Beverages Corporation	1.39	1.38 to 1.48
New Fortress Energy LLC	27.89	27.40 to 28.32
Newell Brands Inc.	24.81	24.68 to 25.06
Newtek Business Services Corp.	26.97	26.89 to 28.25
NextDecade Corporation	2.52	2.40 to 2.52
NextGen Healthcare, Inc.	15.29	14.67 to 15.32
NF Energy Saving Corporation	0.71	0.70 to 0.72
NI Holdings, Inc.	17.68	17.66 to 18.17
NICE Ltd	285.49	284.68 to 289.57
Nicolet Bankshares Inc.	72.06	69.63 to 72.14
Niu Technologies	26.42	26.01 to 26.55
NMI Holdings Inc	21.83	21.45 to 22.20
NN, Inc.	5.27	5.14 to 5.33
Nortech Systems Incorporated	11.62	11.20 to 12.26
Northern Technologies International Corporation	16.81	16.81 to 17.33
Northern Trust Corporation	108.20	107.26 to 110.16
Northfield Bancorp, Inc.	16.75	15.95 to 16.75
Northrim BanCorp Inc	38.85	38.63 to 40.43
Northwest Bancshares, Inc.	12.80	12.56 to 12.82
Northwest Pipe Company	24.98	24.80 to 25.62
Norwood Financial Corp.	25.51	25.15 to 25.58
Nova Lifestyle, Inc	2.15	2.10 to 2.23
Novan, Inc.	8.56	8.23 to 8.58
Novavax, Inc.	237.54	228.21 to 239.00
NovoCure Limited	131.03	125.44 to 131.46
NuCana plc	2.36	2.33 to 2.47
NuVasive, Inc.	59.15	57.64 to 59.64
Nuveen NASDAQ 100 Dynamic Overwrite Fund	29.47	29.43 to 29.97
NV5 Global, Inc.	102.01	100.28 to 102.44
NVE Corporation	65.27	65.03 to 69.37
NVIDIA Corporation	219.00	218.30 to 223.21
NXP Semiconductors N.V.	209.33	207.91 to 212.19
NXT-ID Inc.	0.45	0.41 to 0.45
Nymox Pharmaceutical Corporation	1.89	1.89 to 2.06
O2Micro International Limited	6.18	6.01 to 6.25
Oaktree Specialty Lending Corporation	7.10	7.09 to 7.13
Ocean Bio-Chem, Inc.	9.16	9.01 to 9.45
OceanFirst Financial Corp.	20.38	20.04 to 20.47
Ocular Therapeutix, Inc.	10.55	10.12 to 10.59
Odonate Therapeutics, Inc.	3.00	3.00 to 3.29
Odyssey Marine Exploration, Inc.	6.60	6.24 to 6.64
Office Depot, Inc.	43.12	41.74 to 43.18
Office Properties Income Trust	25.29	25.04 to 25.52
OFS Credit Company, Inc.	12.96	12.92 to 13.10
Okta, Inc.	258.15	255.00 to 258.70
Old Dominion Freight Line, Inc.	289.65	287.99 to 291.96
Old National Bancorp	15.96	15.81 to 16.08
Old Point Financial Corporation	20.72	20.72 to 22.00
Ollie's Bargain Outlet Holdings, Inc.	67.98	67.64 to 69.33
Olympic Steel, Inc.	24.48	24.03 to 24.78
Omega Flex, Inc.	145.41	145.41 to 147.00
Oncolytics Biotech Inc.	2.01	2.00 to 2.06
Onconova Therapeutics, Inc.	5.11	4.74 to 5.14
One Stop Systems, Inc.	5.32	5.31 to 5.68
OP Bancorp	9.82	9.76 to 9.91
Open Text Corporation	51.17	51.03 to 52.51
Opera Limited	9.06	8.95 to 9.29
Optical Cable Corporation	3.56	3.46 to 3.57
OptimumBank Holdings, Inc.	4.51	4.51 to 4.76
Organovo Holdings, Inc.	7.53	7.26 to 7.90
Orgenesis Inc.	5.08	4.88 to 5.08
Origin Agritech Limited	8.16	7.41 to 8.16
Origin Bancorp, Inc.	40.40	38.93 to 41.22
Orion Energy Systems, Inc.	3.72	3.70 to 4.01
Orrstown Financial Services Inc	22.51	22.50 to 23.43
Orthofix Medical Inc.	40.66	39.60 to 40.71
OSI Systems, Inc.	93.19	92.16 to 93.88
Osmotica Pharmaceuticals plc	2.88	2.88 to 3.11
Otter Tail Corporation	54.98	54.73 to 55.85
Outlook Therapeutics, Inc.	2.41	2.34 to 2.43
Outlook Therapeutics, Inc.	0.21	0.19 to 0.23
Ovid Therapeutics Inc.	3.37	3.37 to 3.51
Oxbridge Re Holdings Limited	3.10	3.01 to 3.11
Oxford Lane Capital Corp.	7.15	7.13 to 7.18
Oxford Square Capital Corp.	4.20	4.16 to 4.29
Oxford Square Capital Corp.	25.19	25.15 to 25.20
PACCAR Inc.	81.55	80.95 to 83.68
Pacific Biosciences of California, Inc.	29.44	27.61 to 29.53
Pacific City Financial Corporation	19.12	18.89 to 20.06
Pacific Premier Bancorp Inc	38.37	37.45 to 38.41
Pacira Pharmaceuticals, Inc.	55.94	54.83 to 56.02
PacWest Bancorp	42.03	41.47 to 42.37
Pan American Silver Corp.	24.39	24.19 to 24.68
Paratek Pharmaceuticals, Inc.	4.80	4.76 to 4.94
Park City Group, Inc.	5.38	5.16 to 5.38
Park-Ohio Holdings Corp.	22.84	22.80 to 24.21
Partner Communications Company Ltd.	4.00	3.98 to 4.16
Patrick Industries, Inc.	79.81	77.99 to 81.71
Patriot Transportation Holding, Inc.	12.07	11.82 to 12.07
Paychex, Inc.	108.78	107.92 to 109.53
PayPal Holdings, Inc.	276.34	275.92 to 282.50
PC Connection, Inc.	45.35	44.27 to 45.41
PCSB Financial Corporation	18.28	17.49 to 18.49
PC-Tel, Inc.	6.39	6.34 to 6.44
Peapack-Gladstone Financial Corporation	32.32	32.04 to 32.94
Pegasystems Inc.	131.93	129.49 to 132.62
Penn National Gaming, Inc.	74.59	73.60 to 77.62
PennantPark Floating Rate Capital Ltd.	12.77	12.65 to 12.83
PennantPark Investment Corporation	6.38	6.38 to 6.54
Peoples Bancorp Inc.	30.49	30.42 to 31.48
Peoples Bancorp of North Carolina, Inc.	27.06	26.31 to 28.35
Peoples Financial Services Corp.	44.35	44.31 to 45.25
People's United Financial, Inc.	16.02	15.94 to 16.25
Pepsico, Inc.	154.13	153.83 to 155.50
Performant Financial Corporation	4.41	4.31 to 4.55
Perion Network Ltd	18.93	18.55 to 19.10
PetIQ, Inc.	24.98	24.90 to 25.70
PetMed Express, Inc.	26.89	26.76 to 27.70
PFSweb, Inc.	13.07	12.91 to 13.21
PGT Innovations, Inc.	19.89	19.26 to 20.38
PhaseBio Pharmaceuticals, Inc.	2.89	2.84 to 2.96
Phibro Animal Health Corporation	21.65	20.71 to 21.67
Photronics, Inc.	14.02	13.85 to 14.29
Phunware, Inc.	1.05	0.99 to 1.05
Phunware, Inc.	0.18	0.18 to 0.18
Piedmont Lithium Limited	53.63	52.80 to 53.99
Pinnacle Financial Partners, Inc.	90.32	88.80 to 91.23
Pintec Technology Holdings Limited	0.93	0.85 to 0.97
Pioneer Power Solutions, Inc.	3.39	3.31 to 3.45
Pixelworks, Inc.	5.41	5.26 to 5.63
Plumas Bancorp	31.82	31.65 to 32.45
Pluristem Therapeutics, Inc.	3.00	2.92 to 3.06
PLx Pharma Inc.	17.39	17.18 to 18.05
Points International, Ltd.	17.68	16.84 to 17.68
Polar Power, Inc.	5.70	5.53 to 5.94
PolyPid Ltd.	28.72	28.66 to 30.12
Pool Corporation	464.04	461.89 to 471.35
Popular, Inc.	73.23	72.76 to 74.50
Powell Industries, Inc.	23.25	23.10 to 24.33
PRA Group, Inc.	40.76	39.97 to 40.97
Precipio, Inc.	3.11	2.95 to 3.13
Preformed Line Products Company	65.88	65.67 to 70.04
Premier Financial Bancorp, Inc.	17.79	17.71 to 18.33
PriceSmart, Inc.	82.51	81.21 to 83.05
PrimeEnergy Resources Corporation	51.27	51.27 to 55.47
Primo Water Corporation	16.67	16.56 to 16.90
Principal Financial Group Inc	65.16	64.66 to 66.37
Principal Millennials Index ETF	62.96	62.67 to 62.96
Principal Price Setters Index ETF	55.95	55.95 to 56.19
Principal Shareholder Yield Index ETF	42.28	42.27 to 42.32
Principal U.S. Mega-Cap Multi-Factor Index ETF	41.27	41.27 to 41.38
Principal U.S. Small-Cap Multi-Factor Index ETF	45.45	45.25 to 45.69
Pro-Dex, Inc.	26.40	25.32 to 26.40
Profire Energy, Inc.	1.03	1.01 to 1.04
ProLung, Inc.	38.56	38.31 to 39.98
ProPhase Labs, Inc.	5.09	4.77 to 5.10
ProShares Equities for Rising Rates ETF	47.67	47.60 to 48.14
ProShares UltraPro QQQ	142.24	140.96 to 146.93
ProShares UltraShort Nasdaq Biotechnology	16.19	16.19 to 16.58
Prospect Capital Corporation	7.87	7.78 to 7.90
Protagonist Therapeutics, Inc.	17.53	15.51 to 20.44
Provident Bancorp, Inc.	15.62	15.47 to 15.73
PTC Inc.	123.14	122.53 to 125.58
PTC Therapeutics, Inc.	42.63	40.21 to 42.78
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD.	2.63	2.62 to 2.70
Pulmatrix, Inc.	0.80	0.75 to 0.80
Pulse Biosciences, Inc	22.86	20.72 to 22.92
Puma Biotechnology Inc	6.90	6.85 to 7.14
Pure Cycle Corporation	13.47	13.00 to 13.53
Purple Innovation, Inc.	22.57	22.31 to 22.89
QCR Holdings, Inc.	50.81	49.66 to 51.02
Qiagen N.V.	54.34	53.54 to 54.53
QIWI plc	8.17	8.15 to 8.40
Qorvo, Inc.	175.30	172.52 to 178.80
QUALCOMM Incorporated	133.60	133.14 to 138.00
Quanterix Corporation	50.27	47.73 to 50.95
Quest Resource Holding Corporation	5.86	5.60 to 5.97
Qumu Corporation	2.62	2.51 to 2.62
Quotient Limited	2.90	2.79 to 3.04
Qurate Retail, Inc.	10.37	10.25 to 10.51
Qurate Retail, Inc.	10.22	10.22 to 10.78
Qutoutiao Inc.	1.10	1.09 to 1.13
R.R. Donnelley & Sons Company	4.38	4.27 to 4.41
RADA Electronic Industries Ltd.	10.50	10.03 to 10.50
Radius Health, Inc.	12.80	12.15 to 12.85
RadNet, Inc.	28.61	27.60 to 28.65
Rambus, Inc.	23.37	23.05 to 23.51
Raven Industries, Inc.	57.35	57.12 to 57.75
RBB Bancorp	24.10	24.08 to 24.73
RBC Bearings Incorporated	214.60	208.16 to 217.99
Reading International Inc	4.61	4.61 to 4.79
Reality Shares Nasdaq NextGen Economy ETF	46.68	46.52 to 47.20
RealNetworks, Inc.	1.68	1.61 to 1.69
Reata Pharmaceuticals, Inc.	109.94	106.44 to 109.98
Recon Technology, Ltd.	2.94	2.94 to 3.05
Recro Pharma, Inc.	2.24	2.10 to 2.26
Red Robin Gourmet Burgers, Inc.	22.72	22.24 to 23.00
Redhill Biopharma Ltd.	4.89	4.73 to 4.91
Regeneron Pharmaceuticals, Inc.	651.88	643.29 to 653.00
Reliant Bancorp, Inc.	28.13	27.61 to 28.20
Remark Holdings, Inc.	1.21	1.20 to 1.25
Renasant Corporation	33.28	32.69 to 33.64
Rent-A-Center Inc.	61.98	61.29 to 63.12
Republic Bancorp, Inc.	48.78	48.26 to 49.40
Republic First Bancorp, Inc.	2.97	2.97 to 3.12
Resonant Inc.	2.65	2.59 to 2.71
Retail Opportunity Investments Corp.	17.29	17.18 to 17.75
ReTo Eco-Solutions, Inc.	0.80	0.80 to 0.87
ReWalk Robotics Ltd	1.35	1.25 to 1.40
RF Industries, Ltd.	8.19	7.81 to 8.20
RGC Resources Inc.	22.95	22.45 to 22.95
Ribbon Communications Inc.	6.22	6.13 to 6.50
RiceBran Technologies	0.63	0.58 to 0.65
Riot Blockchain, Inc	29.30	28.80 to 29.74
RISE Education Cayman Ltd	0.78	0.77 to 0.83
Rockwell Medical, Inc.	0.61	0.60 to 0.63
Roku, Inc.	324.10	316.97 to 325.81
Ross Stores, Inc.	114.62	113.81 to 115.78
Royal Gold, Inc.	104.59	103.56 to 105.10
Rubius Therapeutics, Inc.	20.89	19.65 to 20.99
RumbleOn, Inc.	33.59	32.71 to 34.04
Rush Enterprises, Inc.	43.13	41.82 to 43.38
S&T Bancorp, Inc.	28.26	27.53 to 28.33
Sabra Health Care REIT, Inc.	15.79	15.68 to 15.96
Safe-T Group Ltd.	1.17	1.14 to 1.17
Safety Insurance Group, Inc.	80.49	76.57 to 80.57
Saga Communications, Inc.	23.01	22.77 to 23.01
Salisbury Bancorp, Inc.	49.53	49.53 to 50.80
Sanderson Farms, Inc.	190.91	189.59 to 192.52
Sangamo Therapeutics, Inc.	9.55	9.10 to 9.57
Sanofi	48.38	47.69 to 48.43
Savara, Inc.	1.39	1.25 to 1.39
SB Financial Group, Inc.	18.00	17.85 to 18.07
SBA Communications Corporation	352.70	350.03 to 355.67
ScanSource, Inc.	34.25	33.56 to 34.30
Schmitt Industries, Inc.	4.19	4.17 to 4.38
Schnitzer Steel Industries, Inc.	40.99	40.75 to 42.38
SCWorx Corp.	2.33	2.23 to 2.33
SCYNEXIS, Inc.	6.07	5.84 to 6.08
Seacoast Banking Corporation of Florida	31.61	30.44 to 31.61
Seagate Technology PLC	83.74	83.52 to 85.18
SeaSpine Holdings Corporation	15.91	15.84 to 16.20
Seattle Genetics, Inc.	156.21	153.16 to 156.56
Second Sight Medical Products, Inc.	3.43	3.43 to 3.61
Secoo Holding Limited	1.60	1.60 to 1.65
Security National Financial Corporation	8.97	8.02 to 8.97
Seelos Therapeutics, Inc.	2.00	1.91 to 2.05
SEI Investments Company	59.63	58.87 to 59.77
Select Bancorp, Inc.	16.42	15.70 to 16.43
Selective Insurance Group, Inc.	77.38	77.20 to 78.46
SemiLEDS Corporation	8.87	8.41 to 9.08
Seneca Foods Corp.	47.70	45.92 to 48.98
SenesTech, Inc.	1.65	1.57 to 1.65
Senmiao Technology Limited	0.58	0.57 to 0.60
Sequential Brands Group, Inc.	6.24	6.10 to 7.35
ServiceSource International, Inc.	1.34	1.34 to 1.38
Sesen Bio, Inc.	0.91	0.91 to 0.95
SG Blocks, Inc.	3.88	3.68 to 3.88
SGOCO Group, Ltd	6.05	5.70 to 6.12
Sharps Compliance Corp.	8.69	8.63 to 8.94
ShiftPixy, Inc.	1.25	1.21 to 1.26
Shoe Carnival, Inc.	33.73	33.59 to 35.25
Shore Bancshares Inc	17.58	17.01 to 17.58
ShotSpotter, Inc.	37.99	35.21 to 38.02
Siebert Financial Corp.	3.55	3.45 to 3.63
Sientra, Inc.	5.94	5.92 to 6.05
Sierra Bancorp	23.16	22.87 to 23.26
Sierra Wireless, Inc.	15.62	15.40 to 15.80
Sify Technologies Limited	3.32	3.25 to 3.36
Sigma Labs, Inc.	3.38	3.31 to 3.46
Silgan Holdings Inc.	39.46	39.26 to 40.58
Silicon Laboratories, Inc.	144.17	143.60 to 146.81
Silvercrest Asset Management Group Inc.	15.69	15.43 to 16.12
SilverSun Technologies, Inc.	6.23	6.17 to 6.37
Simulations Plus, Inc.	43.70	43.32 to 44.63
Sino-Global Shipping America, Ltd.	2.63	2.50 to 2.67
SiNtx Technologies, Inc.	1.34	1.28 to 1.34
Sirius XM Holdings Inc.	6.08	6.04 to 6.14
Skyworks Solutions, Inc.	175.26	173.60 to 178.42
SLM Corporation	18.10	17.82 to 18.27
Smart Sand, Inc.	2.22	2.21 to 2.26
Smith Micro Software, Inc.	4.65	4.62 to 4.77
Sohu.com Limited	21.20	20.71 to 21.49
SolarEdge Technologies, Inc.	281.45	270.96 to 283.99
Sol-Gel Technologies Ltd.	9.47	9.28 to 9.85
Sonoma Pharmaceuticals, Inc.	5.35	5.21 to 5.40
Sonos, Inc.	37.28	36.50 to 37.41
Sorrento Therapeutics, Inc.	8.25	7.97 to 8.27
Sotherly Hotels Inc.	16.12	16.03 to 16.25
Sotherly Hotels Inc.	16.00	15.74 to 16.00
South State Corporation	64.72	64.16 to 65.38
Southern First Bancshares, Inc.	49.64	48.61 to 50.62
Southern Missouri Bancorp, Inc.	42.12	41.88 to 43.78
Southside Bancshares, Inc.	36.61	35.56 to 37.34
SPAR Group, Inc.	1.49	1.45 to 1.50
SpartanNash Company	20.66	20.38 to 20.67
Splunk Inc.	151.78	150.20 to 153.54
Sportsman's Warehouse Holdings, Inc.	17.65	17.65 to 17.79
Sprott Focus Trust, Inc.	8.15	8.12 to 8.21
Sprouts Farmers Market, Inc.	22.75	22.60 to 22.98
SS&C Technologies Holdings, Inc.	70.35	70.07 to 71.14
SSR Mining Inc.	15.23	14.85 to 15.25
STAAR Surgical Company	143.37	141.52 to 145.99
Starbucks Corporation	113.41	113.12 to 114.85
StealthGas, Inc.	2.65	2.60 to 2.72
Steel Dynamics, Inc.	61.95	61.48 to 63.12
Stericycle, Inc.	67.81	67.25 to 68.54
Sterling Bancorp, Inc.	5.21	5.12 to 5.45
Steven Madden, Ltd.	39.68	38.88 to 40.01
Stitch Fix, Inc.	35.51	33.75 to 36.15
StoneCo Ltd.	41.74	40.63 to 41.77
Strategic Education, Inc.	70.89	70.41 to 73.03
Strategy Shares Nasdaq 7HANDL Index ETF	25.48	25.46 to 25.77
Strattec Security Corporation	37.97	37.35 to 38.41
Strongbridge Biopharma plc	2.12	2.03 to 2.13
Summer Infant, Inc.	8.40	7.39 to 8.40
Summit Therapeutics plc	6.38	6.29 to 6.74
Summit Wireless Technologies, Inc.	3.15	2.94 to 3.16
SunOpta, Inc.	9.01	8.76 to 9.10
Sunrun Inc.	44.91	43.40 to 45.15
Sunworks, Inc.	6.91	6.56 to 6.96
Super League Gaming, Inc.	3.53	3.52 to 3.73
SuperCom, Ltd.	1.05	1.00 to 1.06
support.com, Inc.	11.80	11.55 to 18.73
Surgery Partners, Inc.	46.50	45.81 to 48.30
Sutro Biopharma, Inc.	19.68	19.56 to 20.36
Synalloy Corporation	10.92	10.77 to 11.13
Synchronoss Technologies, Inc.	2.43	2.26 to 2.43
Sypris Solutions, Inc.	3.57	3.42 to 3.58
T. Rowe Price Group, Inc.	213.51	212.00 to 216.70
Tabula Rasa HealthCare, Inc.	30.75	28.86 to 31.45
Taitron Components Incorporated	4.01	4.00 to 4.07
Taiwan Liposome Company, Ltd.	7.25	6.65 to 7.25
Take-Two Interactive Software, Inc.	151.66	148.87 to 151.99
Tantech Holdings Ltd.	0.72	0.71 to 0.75
Taoping Inc.	2.90	2.82 to 2.90
Tarena International, Inc.	1.42	1.41 to 1.47
TAT Technologies Ltd.	5.52	5.50 to 5.85
Taylor Devices, Inc.	11.35	11.35 to 11.35
TCG BDC, Inc.	13.62	13.57 to 13.81
TCR2 Therapeutics Inc.	9.99	9.94 to 12.33
TDH Holdings, Inc.	1.94	1.94 to 2.03
Tecnoglass Inc.	22.07	21.77 to 22.25
Teligent, Inc.	0.39	0.37 to 0.39
Tenax Therapeutics, Inc.	1.37	1.30 to 1.37
Territorial Bancorp Inc.	25.13	24.85 to 25.19
TESSCO Technologies Incorporated	5.33	5.29 to 5.55
Texas Capital Bancshares, Inc.	56.46	55.90 to 57.70
Texas Roadhouse, Inc.	91.36	91.08 to 92.74
TFS Financial Corporation	18.71	18.52 to 18.87
The Alkaline Water Company Inc.	1.64	1.55 to 1.64
The Andersons, Inc.	29.31	28.57 to 29.42
The Bancorp, Inc.	22.87	22.85 to 23.75
The Bank of Princeton	30.00	29.64 to 30.08
The Community Financial Corporation	35.30	34.51 to 35.42
The Ensign Group, Inc.	77.98	77.28 to 79.67
The ExOne Company	23.48	23.23 to 23.63
The First Bancshares, Inc.	39.89	38.62 to 39.90
The First of Long Island Corporation	19.98	19.52 to 20.11
The Hackett Group, Inc.	18.54	18.51 to 19.32
The Herzfeld Caribbean Basin Fund, Inc.	5.74	5.74 to 5.81
The Intergroup Corporation	45.98	43.71 to 46.64
The Long-Term Care ETF	32.05	31.99 to 32.11
The Middleby Corporation	172.98	170.73 to 174.50
The ONE Group Hospitality, Inc.	10.37	10.34 to 10.89
The RMR Group Inc.	33.69	33.25 to 33.99
The Simply Good Foods Company	34.61	34.11 to 35.24
The Trade Desk, Inc.	72.58	71.87 to 74.10
The York Water Company	44.47	43.48 to 45.41
The9 Limited	12.25	11.67 to 12.35
TherapeuticsMD, Inc.	0.70	0.69 to 0.72
Theravance Biopharma, Inc.	7.11	6.77 to 7.27
Tilray, Inc.	12.17	11.75 to 12.20
Timberland Bancorp, Inc.	28.61	28.00 to 28.61
Tiptree Inc.	9.86	9.86 to 10.08
Titan Machinery Inc.	25.96	25.81 to 26.63
Titan Pharmaceuticals, Inc.	2.01	2.00 to 2.07
Tivity Health, Inc.	22.82	22.65 to 23.17
Tiziana Life Sciences plc	1.70	1.62 to 1.70
T-Mobile US, Inc.	128.00	127.03 to 129.23
Tonix Pharmaceuticals Holding Corp.	0.62	0.61 to 0.63
TORM plc	7.71	7.66 to 7.76
ToughBuilt Industries, Inc.	0.18	0.18 to 0.18
Towne Bank	28.86	28.56 to 29.27
TPI Composites, Inc.	36.73	35.02 to 37.25
TRACON Pharmaceuticals, Inc.	3.80	3.80 to 3.95
Transcat, Inc.	64.33	62.83 to 65.99
Translate Bio, Inc.	37.36	37.16 to 37.64
Travelzoo	11.18	11.13 to 11.58
Tremont Mortgage Trust	5.58	5.56 to 5.68
Trident Acquisitions Corp.	11.52	11.48 to 11.72
Trident Acquisitions Corp.	1.77	1.69 to 1.86
TriMas Corporation	29.91	29.06 to 30.03
Trimble Inc.	90.59	89.50 to 91.63
Trinity Biotech plc	2.37	2.28 to 2.42
TriState Capital Holdings, Inc.	19.36	18.72 to 19.74
TriState Capital Holdings, Inc.	26.16	26.16 to 26.37
trivago N.V.	2.43	2.40 to 2.58
Trupanion, Inc.	82.73	81.74 to 84.02
TrustCo Bank Corp NY	30.83	30.61 to 31.13
Trustmark Corporation	30.53	30.10 to 30.61
TTEC Holdings, Inc.	97.83	96.00 to 98.67
TTM Technologies, Inc.	13.10	13.07 to 13.42
Tucows Inc.	75.58	73.45 to 75.75
Tuniu Corporation	1.47	1.44 to 1.57
Twelve Seas Investment Company	9.87	9.82 to 9.87
Twelve Seas Investment Company	0.66	0.62 to 0.68
Twin Disc, Incorporated	10.42	10.10 to 11.00
Tyme Technologies, Inc.	1.03	1.02 to 1.06
U.S. Auto Parts Network, Inc.	16.41	16.35 to 17.26
U.S. Global Investors, Inc.	5.98	5.87 to 6.11
U.S. Well Services, Inc.	0.69	0.69 to 0.71
UFP Technologies, Inc.	63.44	62.37 to 64.46
Ultralife Corporation	7.71	7.39 to 7.76
UMB Financial Corporation	90.26	89.44 to 91.27
Umpqua Holdings Corporation	19.30	19.20 to 19.65
Union Bankshares, Inc.	32.00	31.63 to 32.00
United Bancorp, Inc.	14.99	14.85 to 15.15
United Bancshares, Inc.	30.05	29.75 to 31.80
United Bankshares, Inc.	33.05	32.87 to 33.47
United Community Banks, Inc.	29.00	28.48 to 29.09
United Continental Holdings, Inc.	44.54	44.11 to 45.50
United Fire Group, Inc	23.01	22.23 to 23.40
United Insurance Holdings Corp.	3.15	2.79 to 3.35
United Security Bancshares	8.02	8.01 to 8.05
United States Lime & Minerals, Inc.	125.00	123.99 to 135.45
United Therapeutics Corporation	200.08	199.06 to 204.98
United-Guardian, Inc.	14.10	14.10 to 14.20
Uniti Group Inc.	12.81	12.71 to 12.88
Unity Bancorp, Inc.	23.28	22.30 to 23.50
Unity Biotechnology, Inc.	3.03	2.91 to 3.16
Universal Display Corporation	195.75	192.68 to 199.64
Universal Forest Products, Inc.	69.66	69.36 to 70.35
Universal Logistics Holdings, Inc.	19.55	19.53 to 20.94
Universal Stainless & Alloy Products, Inc.	10.97	10.32 to 10.99
Univest Financial Corporation	26.51	25.97 to 26.63
Upland Software, Inc.	36.66	36.10 to 37.29
Urban One, Inc.	6.10	5.96 to 6.19
Urban Outfitters, Inc.	32.52	32.25 to 33.58
UroGen Pharma Ltd.	16.68	15.98 to 16.84
US Ecology, Inc.	34.36	33.77 to 34.53
Uxin Limited	2.99	2.91 to 3.02
Vaccinex, Inc.	2.28	2.18 to 2.33
Valley National Bancorp	12.11	11.95 to 12.18
Valley National Bancorp	25.61	25.61 to 25.69
Valley National Bancorp	29.95	29.34 to 29.97
Value Line, Inc.	31.10	31.10 to 32.41
VanEck Vectors Pharmaceutical ETF	73.22	72.97 to 73.45
Vanguard Emerging Markets Government Bond ETF	79.91	79.80 to 80.08
Vanguard Global ex-U.S. Real Estate ETF	58.05	57.90 to 58.41
Vanguard Intermediate-Term Corporate Bond ETF	95.28	95.21 to 95.33
Vanguard Intermediate-Term Treasury ETF	67.96	67.91 to 67.98
Vanguard International Dividend Appreciation ETF	90.45	90.26 to 91.06
Vanguard International High Dividend Yield ETF	67.34	67.14 to 67.90
Vanguard Mortgage-Backed Securities ETF	53.40	53.37 to 53.45
Vanguard Russell 1000 ETF	206.54	206.27 to 208.15
Vanguard Russell 1000 Growth ETF	73.62	73.53 to 74.47
Vanguard Russell 1000 Value ETF	70.00	69.95 to 70.44
Vanguard Russell 2000 ETF	89.74	89.11 to 90.07
Vanguard Russell 2000 Value ETF	140.62	139.65 to 140.83
Vanguard Russell 3000 ETF	204.66	204.25 to 206.00
Vanguard Total International Bond ETF	57.34	57.28 to 57.34
Vanguard Total International Stock ETF	65.34	65.16 to 65.84
Vanguard Total World Bond ETF	80.47	80.39 to 80.51
Vaxart, Inc.	8.41	8.02 to 8.42
VBI Vaccines, Inc.	3.31	3.15 to 3.33
VectoIQ Acquisition Corp.	9.84	9.80 to 9.86
Veeco Instruments Inc.	22.13	21.46 to 22.19
Vera Bradley, Inc.	9.88	9.87 to 10.35
Vericel Corporation	51.69	49.53 to 51.83
Verona Pharma plc	5.75	5.46 to 5.83
Verra Mobility Corporation	14.71	14.45 to 14.77
Vertex Energy, Inc	6.09	5.97 to 6.30
Vertex Pharmaceuticals Incorporated	188.30	184.78 to 188.54
Viacom Inc.	9.98	9.90 to 10.35
ViaSat, Inc.	50.85	49.69 to 51.05
Viavi Solutions Inc.	15.87	15.79 to 16.19
VictoryShares Dividend Accelerator ETF	44.40	44.37 to 44.58
VictoryShares International High Div Volatility Wtd ETF	32.13	32.13 to 32.26
VictoryShares US 500 Enhanced Volatility Wtd ETF	72.94	72.85 to 73.50
VictoryShares US 500 Volatility Wtd ETF	72.91	72.86 to 73.16
VictoryShares US Discovery Enhanced Volatility Wtd ETF	59.05	59.03 to 59.42
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	65.19	65.10 to 65.65
VictoryShares US Large Cap High Div Volatility Wtd ETF	57.25	57.25 to 57.54
VictoryShares US Multi-Factor Minimum Volatility ETF	38.81	38.80 to 38.97
VictoryShares US Small Cap High Div Volatility Wtd ETF	57.23	57.00 to 57.57
VictoryShares US Small Cap Volatility Wtd ETF	63.92	63.84 to 63.92
Village Bank and Trust Financial Corp.	46.30	46.30 to 46.30
Village Farms International, Inc.	8.79	8.58 to 8.82
Village Super Market, Inc.	21.43	21.35 to 21.94
Viomi Technology Co., Ltd	4.82	4.73 to 4.85
Virco Manufacturing Corporation	3.63	3.45 to 3.65
Virtu Financial, Inc.	24.25	24.01 to 24.39
VistaGen Therapeutics, Inc.	2.98	2.82 to 3.00
Visteon Corporation	95.46	94.15 to 98.34
Viveve Medical, Inc.	2.33	2.31 to 2.37
Vodafone Group Plc	15.97	15.91 to 16.17
Voyager Therapeutics, Inc.	3.11	3.01 to 3.18
VSE Corporation	46.06	45.13 to 47.50
vTv Therapeutics Inc.	1.78	1.73 to 1.82
Vuzix Corporation	11.73	11.60 to 12.11
Waitr Holdings Inc.	1.00	0.96 to 1.04
Walgreens Boots Alliance, Inc.	49.62	49.20 to 49.76
Washington Federal, Inc.	32.93	32.64 to 33.15
Washington Trust Bancorp, Inc.	51.27	49.57 to 51.27
Waterstone Financial, Inc.	19.65	19.65 to 20.13
WAVE Life Sciences Ltd.	5.68	5.40 to 5.94
Wayside Technology Group, Inc.	27.49	26.16 to 27.50
WD-40 Company	227.40	226.68 to 230.57
Weibo Corporation	50.86	50.42 to 51.72
Wendy's Company (The)	22.39	22.32 to 22.60
Werner Enterprises, Inc.	46.03	45.79 to 46.60
WesBanco, Inc.	31.25	31.01 to 31.87
West Bancorporation	29.55	29.19 to 29.59
Westamerica Bancorporation	55.15	54.04 to 55.34
Western Digital Corporation	57.92	57.42 to 58.30
Western New England Bancorp, Inc.	8.53	8.08 to 8.59
Westport Fuel Systems Inc	3.36	3.25 to 3.38
Weyco Group, Inc.	22.60	22.45 to 23.31
Wheeler Real Estate Investment Trust, Inc.	3.13	3.09 to 3.15
Wilhelmina International, Inc.	5.41	5.36 to 5.69
Willamette Valley Vineyards, Inc.	12.61	12.51 to 12.66
Willdan Group, Inc.	35.10	32.35 to 35.83
Willis Lease Finance Corporation	36.01	36.01 to 37.38
Wintrust Financial Corporation	28.51	28.45 to 28.65
WisdomTree China ex-State-Owned Enterprises Fund	54.08	53.79 to 54.37
WisdomTree Emerging Markets Corporate Bond Fund	76.19	76.19 to 76.23
WisdomTree Emerging Markets Quality Dividend Growth Fund	28.97	28.84 to 28.97
WisdomTree Investments, Inc.	5.95	5.72 to 5.96
WisdomTree U.S. Quality Dividend Growth Fund	60.61	60.55 to 61.02
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	44.15	44.09 to 44.50
Wix.com Ltd.	211.68	210.43 to 215.22
Woodward, Inc.	116.37	114.78 to 118.29
Workhorse Group, Inc.	8.56	8.22 to 8.59
WSFS Financial Corporation	44.46	43.39 to 44.49
WVS Financial Corp.	15.56	15.56 to 15.56
Wynn Resorts, Limited	83.29	82.88 to 84.93
Xcel Energy Inc.	64.00	63.80 to 65.08
Xenetic Biosciences, Inc.	2.35	2.17 to 2.37
Xeris Pharmaceuticals, Inc.	2.60	2.46 to 2.60
XOMA Corporation	25.66	24.02 to 25.79
Xperi Corporation	19.62	19.45 to 20.32
XTL Biopharmaceuticals Ltd.	4.22	4.15 to 4.35
Xunlei Limited	3.14	3.10 to 3.25
YY Inc.	54.74	54.02 to 55.69
Zai Lab Limited	128.64	122.18 to 130.09
Zebra Technologies Corporation	569.15	567.16 to 584.02
Zillow Group, Inc.	96.03	92.95 to 96.60
Zillow Group, Inc.	96.14	93.65 to 96.23
ZK International Group Co., Ltd	3.07	3.04 to 3.33
Zynex, Inc.	12.59	12.16 to 12.69
Zynga Inc.	8.01	7.77 to 8.06
3D Systems Corporation	30.00	29.60 to 30.85
3M Company	181.49	179.41 to 182.66
A.O Smith Corporation	65.28	64.95 to 66.47
AAR Corp.	31.91	31.67 to 32.44
Aaron's, Inc.	26.93	26.18 to 27.21
ABB Ltd	35.64	35.55 to 36.56
Abbott Laboratories	126.79	126.46 to 127.80
AbbVie Inc.	107.73	107.10 to 108.25
Aberdeen Global Dynamic Dividend Fund	12.08	11.94 to 12.15
Aberdeen Global Premier Properties Fund	6.53	6.53 to 6.72
Aberdeen Total Dynamic Dividend Fund	10.01	10.01 to 10.12
ABM Industries Incorporated	45.08	44.71 to 45.91
Acadia Realty Trust	20.25	20.25 to 21.07
Acco Brands Corporation	8.92	8.76 to 8.95
Acuity Brands, Inc.	169.74	166.62 to 171.40
Adams Diversified Equity Fund, Inc.	20.33	20.28 to 20.45
ADT Inc.	8.30	8.05 to 8.32
Advanced Drainage Systems, Inc.	107.96	105.70 to 108.52
Advent Claymore Convertible Securities and Income Fund	19.05	19.02 to 19.19
Aegon NV	25.01	24.98 to 25.03
Aegon NV	4.85	4.84 to 4.95
Aerojet Rocketdyne Holdings, Inc.	41.44	41.15 to 41.72
Affiliated Managers Group, Inc.	160.42	159.06 to 161.69
Aflac Incorporated	53.99	53.95 to 54.91
AG Mortgage Investment Trust, Inc.	10.50	10.31 to 10.51
AGCO Corporation	126.21	125.36 to 129.82
Agilent Technologies, Inc.	173.94	172.80 to 177.36
Agnico Eagle Mines Limited	53.23	53.01 to 53.63
Agree Realty Corporation	70.99	70.63 to 72.37
Air Lease Corporation	37.81	37.65 to 38.86
Air Products and Chemicals, Inc.	261.83	259.62 to 264.44
Alamo Group, Inc.	145.22	143.13 to 145.22
Alamos Gold Inc.	7.45	7.34 to 7.49
Albany International Corporation	77.67	76.23 to 78.28
Albemarle Corporation	226.85	223.75 to 230.00
Alexander's, Inc.	256.46	255.00 to 261.21
Alexandria Real Estate Equities, Inc.	193.87	193.55 to 197.73
Algonquin Power & Utilities Corp.	15.31	15.31 to 15.50
Alibaba Group Holding Limited	160.05	158.09 to 160.38
Alleghany Corporation	617.55	616.09 to 625.00
Allegheny Technologies Incorporated	16.76	16.55 to 17.33
Allegion plc	138.44	138.12 to 141.97
Allete, Inc.	60.83	60.79 to 62.01
Alliance World Dollar Government Fund II	12.35	12.31 to 12.38
AllianzGI Convertible & Income Fund	6.17	6.10 to 6.19
AllianzGI Convertible & Income Fund II	5.33	5.32 to 5.36
AllianzGI Diversified Income & Convertible Fund	35.61	35.58 to 36.11
AllianzGI Equity & Convertible Income Fund	30.28	30.19 to 30.58
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	15.32	15.31 to 15.46
Allison Transmission Holdings, Inc.	35.74	35.07 to 36.25
Allstate Corporation (The)	131.03	130.16 to 132.07
Alteryx, Inc.	71.69	70.56 to 71.89
Altice USA, Inc.	25.65	25.38 to 26.13
Altria Group	48.61	48.51 to 48.96
Ambev S.A.	2.96	2.85 to 2.96
Ameren Corporation	83.60	83.48 to 85.40
Ameresco, Inc.	66.49	65.31 to 67.67
America Movil, S.A.B. de C.V.	18.20	18.19 to 18.81
American Assets Trust, Inc.	38.01	37.99 to 39.38
American Axle & Manufacturing Holdings, Inc.	8.64	8.34 to 8.65
American Campus Communities Inc	48.71	48.65 to 49.82
American Eagle Outfitters, Inc.	26.70	26.44 to 27.45
American Electric Power Company, Inc.	84.10	83.55 to 86.13
American Equity Investment Life Holding Company	29.56	28.96 to 30.04
American Financial Group, Inc.	132.01	131.12 to 134.38
American Financial Group, Inc.	27.45	27.45 to 27.46
American Homes 4 Rent	39.53	39.53 to 40.79
American International Group, Inc.	53.81	53.59 to 55.04
American Realty Investors, Inc.	11.40	10.04 to 11.40
American States Water Company	86.67	86.00 to 88.18
American Vanguard Corporation	15.07	14.74 to 15.09
American Water Works	178.04	177.54 to 181.41
Americold Realty Trust	34.64	34.63 to 35.14
Amneal Pharmaceuticals, Inc.	5.05	4.90 to 5.07
AMTEK, Inc.	130.14	130.01 to 131.95
AngloGold Ashanti Limited	14.78	14.57 to 14.85
Anheuser-Busch Inbev SA	57.96	57.27 to 58.00
Apartment Investment and Management Company	6.71	6.71 to 6.96
Apollo Commercial Real Estate Finance	15.22	15.09 to 15.29
Applied Industrial Technologies, Inc.	83.46	82.82 to 85.24
AptarGroup, Inc.	121.23	120.72 to 122.64
Aptiv PLC	146.43	144.98 to 148.70
Aramark	32.12	31.42 to 32.26
Arbor Realty Trust	18.08	18.07 to 18.32
ArcelorMittal	31.88	31.72 to 32.99
Arconic Inc.	32.21	32.21 to 33.04
Arcos Dorados Holdings Inc.	5.35	5.31 to 5.49
Arcosa, Inc.	50.25	49.73 to 50.77
Ardagh Group S.A.	24.62	24.56 to 25.09
Ardmore Shipping Corporation	3.41	3.35 to 3.45
Ares Commercial Real Estate Corporation	15.38	15.36 to 15.65
Argan, Inc.	43.93	42.82 to 44.28
Argo Group International Holdings, Ltd.	25.83	25.83 to 25.97
Argo Group International Holdings, Ltd.	51.12	50.92 to 52.56
Arista Networks, Inc.	359.13	355.37 to 363.13
Arlington Asset Investment Corp	25.20	25.20 to 25.24
Armada Hoffler Properties, Inc.	13.19	13.11 to 13.30
ARMOUR Residential REIT, Inc.	10.80	10.74 to 10.92
Armstrong Flooring, Inc.	3.08	2.99 to 3.08
Armstrong World Industries Inc	100.35	99.04 to 100.64
Arrow Electronics, Inc.	113.23	112.64 to 115.68
ASA Gold and Precious Metals Limited	19.65	19.44 to 19.90
Asbury Automotive Group Inc	181.93	180.76 to 186.00
ASE Technology Holding Co., Ltd.	8.53	8.52 to 8.63
ASGN Incorporated	110.18	108.78 to 110.94
Ashford Hospitality Trust Inc	13.87	13.77 to 14.38
Associated Banc-Corp	20.28	20.19 to 20.69
Associated Capital Group, Inc.	35.12	35.12 to 36.51
Assurant, Inc.	161.44	160.70 to 164.04
Assured Guaranty Ltd.	46.64	46.09 to 47.55
Astrazeneca PLC	55.56	55.13 to 56.35
AT&T Inc.	26.25	26.22 to 26.29
AT&T Inc.	27.16	27.10 to 27.29
Atkore International Group Inc.	87.36	86.25 to 90.37
Atmos Energy Corporation	89.09	89.07 to 89.99
Aurora Cannabis Inc.	6.63	6.43 to 6.68
Autohome Inc.	42.72	41.91 to 43.35
Autoliv, Inc.	84.62	83.07 to 85.03
AvalonBay Communities, Inc.	219.89	219.30 to 223.95
Avangrid, Inc.	50.42	50.33 to 51.23
Avaya Holdings Corp.	19.44	18.71 to 19.48
Avery Dennison Corporation	214.68	214.27 to 221.43
Avista Corporation	39.92	39.77 to 40.44
AXA Equitable Holdings, Inc.	29.16	28.85 to 29.74
Axalta Coating Systems Ltd.	28.57	28.36 to 28.87
Axis Capital Holdings Limited	45.99	45.73 to 47.01
Axos Financial, Inc.	45.74	45.03 to 45.96
Azul S.A.	19.75	19.58 to 20.13
AZZ Inc.	51.74	51.43 to 52.12
B&G Foods, Inc.	30.00	29.40 to 30.17
Babcock	6.48	6.09 to 6.48
Badger Meter, Inc.	102.65	101.79 to 103.92
Ball Corporation	92.36	91.38 to 92.81
Banc of California, Inc.	17.85	17.50 to 17.88
Banco Bradesco Sa	3.79	3.77 to 3.90
Banco Bradesco Sa	3.35	3.32 to 3.40
Banco Latinoamericano de Comercio Exterior, S.A.	16.47	16.38 to 16.79
Banco Santander Brasil SA	6.76	6.76 to 6.90
Banco Santander Mexico, S.A., Institucion de Ban	5.84	5.75 to 5.89
Banco Santander, S.A.	3.58	3.57 to 3.68
BanColombia S.A.	32.42	32.05 to 32.76
BancorpSouth Bank	28.48	28.33 to 28.96
Bank of America Corporation	40.50	40.08 to 40.67
Bank of Hawaii Corporation	77.82	77.32 to 78.57
Bank Of Montreal	100.29	100.16 to 101.87
Bank of N.T. Butterfield & Son Limited (The)	32.16	31.94 to 32.50
Bank Of New York Mellon Corporation (The)	51.15	50.47 to 51.49
Bank of Nova Scotia (The)	61.34	61.00 to 62.08
BankUnited, Inc.	40.14	39.69 to 40.44
Barclays PLC	10.13	10.09 to 10.30
Barings BDC, Inc.	10.75	10.74 to 10.87
Barings Participation Investors	13.65	13.58 to 13.85
Barnes Group, Inc.	43.31	42.93 to 43.74
Bausch Health Companies Inc.	27.27	27.09 to 27.59
BCE, Inc.	50.73	50.63 to 51.20
Beazer Homes USA, Inc.	18.28	17.85 to 18.33
Berkshire Hathaway Inc.	416400.00	415000.00 to 421124.50
Berkshire Hathaway Inc.	276.76	275.42 to 281.00
Berkshire Hills Bancorp, Inc.	24.71	23.94 to 24.71
Berry Global Group, Inc.	61.05	60.96 to 62.68
Best Buy Co., Inc.	109.62	109.18 to 111.11
BHP Group Limited	55.54	54.78 to 56.12
BHP Group Plc	52.14	51.43 to 52.85
Big Lots, Inc.	47.68	47.50 to 48.18
Biglari Holdings Inc.	157.81	156.00 to 160.26
Biglari Holdings Inc.	754.30	754.30 to 812.00
Bio-Rad Laboratories, Inc.	788.35	780.64 to 794.48
Black Hills Corporation	65.40	65.36 to 67.11
Black Knight, Inc.	72.16	71.63 to 73.59
BlackBerry Limited	10.03	9.92 to 10.22
BlackRock 2022 Global Income Opportunity Trust	5.16	5.14 to 5.18
Blackrock Capital and Income Strategies Fund Inc	21.08	20.98 to 21.31
Blackrock Corporate High Yield Fund, Inc.	12.36	12.35 to 12.42
Blackrock Enhanced Equity Dividend Trust	9.97	9.95 to 10.03
Blackrock Global	12.13	12.09 to 12.27
Blackrock Health Sciences Trust	48.24	48.17 to 48.47
BLACKROCK INTERNATIONAL, LTD.	6.29	6.28 to 6.36
BlackRock Investment Quality Municipal Trust Inc. (The)	18.57	18.25 to 18.58
Blackrock Municipal Income Quality Trust	15.94	15.90 to 16.00
BlackRock Municipal Income Trust II	15.79	15.70 to 15.81
BlackRock Municipal Target Term Trust Inc. (The)	26.10	26.08 to 26.13
Blackrock MuniHoldings Fund, Inc.	16.92	16.92 to 17.00
Blackrock MuniVest Fund II, Inc.	15.98	15.85 to 16.05
Blackrock MuniYield California Fund, Inc.	15.30	15.26 to 15.38
Blackrock MuniYield Pennsylvania Quality Fund	15.93	15.83 to 15.93
Blackrock MuniYield Quality Fund III, Inc.	14.95	14.90 to 15.01
Blackrock MuniYield Quality Fund, Inc.	16.65	16.60 to 16.68
BlackRock Resources	9.01	8.95 to 9.22
BlackRock Science and Technology Trust	53.82	53.67 to 54.06
BlackRock Virginia Municipal Bond Trust	18.38	18.38 to 18.38
BlackRock, Inc.	876.63	868.80 to 887.56
Bloom Energy Corporation	19.57	18.97 to 19.66
BlueLinx Holdings Inc.	50.04	48.75 to 50.76
Boeing Company (The)	213.36	211.91 to 215.37
Boise Cascade, L.L.C.	54.16	53.32 to 54.45
Booz Allen Hamilton Holding Corporation	79.93	79.81 to 80.61
Boston Beer Company, Inc. (The)	517.06	516.24 to 528.49
Boston Properties, Inc.	109.99	109.88 to 111.31
Boston Scientific Corporation	44.37	43.92 to 44.71
Box, Inc.	22.92	22.59 to 23.20
Brady Corporation	49.35	48.77 to 49.87
Braemar Hotels & Resorts Inc.	4.93	4.91 to 5.26
Brandywine Realty Trust	13.28	13.23 to 13.44
BrandywineGLOBAL Global Income Opportunities Fund	12.60	12.59 to 12.67
BRF S.A.	4.40	4.39 to 4.44
Bright Horizons Family Solutions Inc.	144.51	142.54 to 144.67
Bright Scholar Education Holdings Limited	2.60	2.60 to 3.00
BrightSphere Investment Group plc	26.53	26.27 to 26.78
Brinker International, Inc.	50.12	49.29 to 50.49
Brink's Company (The)	71.84	70.91 to 72.92
Bristol-Myers Squibb Company	61.31	60.36 to 61.42
British American Tobacco p.l.c.	36.70	36.56 to 37.06
Broadridge Financial Solutions, Inc.	166.56	166.33 to 169.40
Brookdale Senior Living Inc.	6.62	6.51 to 6.70
Brookfield Asset Management Inc	53.96	53.73 to 55.16
Brookfield Business Partners L.P.	41.87	41.51 to 42.89
Brookfield Infrastructure Partners LP	55.23	54.54 to 55.77
Brookfield Real Assets Income Fund Inc.	21.90	21.86 to 22.04
Brookfield Renewable Partners L.P.	38.97	38.40 to 39.02
Brown & Brown, Inc.	57.01	56.17 to 57.71
Brown Forman Corporation	65.50	65.36 to 66.97
Brown Forman Corporation	69.53	69.48 to 70.47
BRT Apartments Corp.	19.25	19.25 to 20.00
Brunswick Corporation	97.43	96.09 to 97.87
Buenaventura Mining Company Inc.	7.21	6.81 to 7.23
Burlington Stores, Inc.	296.16	293.77 to 300.22
BWX Technologies, Inc.	55.20	54.51 to 55.78
Byline Bancorp, Inc.	23.22	22.95 to 23.46
Cable One, Inc.	1964.16	1941.43 to 1983.69
Cabot Corporation	49.88	49.12 to 50.46
CACI International, Inc.	252.75	250.51 to 254.32
Cactus, Inc.	34.66	34.40 to 35.91
CAE Inc	28.79	28.75 to 29.56
CAI International, Inc.	55.86	55.85 to 56.13
Caleres, Inc.	22.25	21.91 to 22.88
California Water Service Group Holding	58.57	58.48 to 59.48
Camden Property Trust	148.35	148.33 to 151.14
Camping World Holdings, Inc.	38.04	37.80 to 39.38
Canada Goose Holdings Inc.	37.27	36.64 to 37.50
Canadian Imperial Bank of Commerce	114.50	114.40 to 117.12
Canadian Pacific Railway Limited	67.23	67.08 to 68.55
Cannae Holdings, Inc.	31.52	31.22 to 31.87
Canopy Growth Corporation	14.71	14.55 to 14.98
Capital One Financial Corporation	159.57	158.45 to 161.15
Capital Senior Living Corporation	33.53	28.03 to 34.40
Capital Trust, Inc.	30.75	30.71 to 31.35
Capri Holdings Limited	52.64	51.87 to 53.64
Carlisle Companies Incorporated	199.58	196.73 to 199.65
Carpenter Technology Corporation	31.57	30.98 to 32.06
Carter's, Inc.	96.45	96.10 to 98.71
Carvana Co.	330.10	329.48 to 343.18
Castlight Health, inc.	1.57	1.55 to 1.77
Caterpillar, Inc.	199.75	199.45 to 203.27
CBIZ, Inc.	32.74	32.29 to 32.98
CBRE Clarion Global Real Estate Income Fund	9.00	9.00 to 9.16
Celanese Corporation	148.91	147.87 to 152.50
Celestica, Inc.	8.45	8.44 to 8.61
Cementos Pacasmayo S.A.A.	5.48	5.45 to 5.52
Cemex S.A.B. de C.V.	7.24	7.24 to 7.53
CenterPoint Energy, Inc.	24.43	24.39 to 24.79
Century Communities, Inc.	65.19	64.15 to 66.46
Ceridian HCM Holding Inc.	109.16	107.51 to 110.03
CGI Inc.	88.06	87.93 to 88.86
Charah Solutions, Inc.	4.52	4.13 to 4.73
Charles River Laboratories International, Inc.	440.45	432.56 to 441.83
Cheetah Mobile Inc.	1.74	1.74 to 1.82
Chegg, Inc.	78.25	76.75 to 78.89
Chemours Company (The)	29.75	29.56 to 30.64
Chesapeake Utilities Corporation	125.07	122.25 to 125.93
Chico's FAS, Inc.	4.71	4.63 to 4.88
China Eastern Airlines Corporation Ltd.	18.93	18.83 to 19.02
China Fund, Inc. (The)	26.38	26.31 to 26.77
China Green Agriculture, Inc.	9.04	9.04 to 9.16
China Life Insurance Company Limited	8.32	8.26 to 8.34
China Online Education Group	2.85	2.80 to 3.03
China Southern Airlines Company Limited	27.18	27.04 to 27.45
China Yuchai International Limited	13.44	12.95 to 13.47
Chubb Limited	180.55	179.99 to 184.56
Chunghwa Telecom Co., Ltd.	39.55	39.53 to 39.89
Church & Dwight Company, Inc.	83.59	83.20 to 83.98
Ciena Corporation	53.14	52.91 to 53.83
Cigna Corporation	205.62	204.00 to 207.47
CIRCOR International, Inc.	32.01	31.10 to 32.05
CIT Group Inc (DEL)	50.56	50.10 to 50.80
Citigroup Inc.	69.96	69.66 to 70.58
Citizens, Inc.	5.81	5.51 to 5.81
Civeo Corporation	22.57	22.20 to 22.58
Clean Harbors, Inc.	99.02	98.52 to 100.46
Cleveland-Cliffs Inc.	21.86	21.79 to 22.93
Clorox Company (The)	166.09	165.85 to 168.38
CMS Energy Corporation	61.66	61.51 to 62.62
CMS Energy Corporation	26.86	26.82 to 26.96
CNA Financial Corporation	42.73	42.73 to 43.48
CNO Financial Group, Inc.	23.34	23.21 to 24.02
Coca-Cola Company (The)	54.44	54.37 to 55.19
Coca-Cola European Partners plc	57.85	57.72 to 59.25
Coeur Mining, Inc.	6.23	6.13 to 6.31
Cohen & Steers Closed-End Opportunity Fund, Inc.	14.04	14.01 to 14.28
Cohen & Steers Inc	87.22	84.76 to 87.38
Cohen & Steers Infrastructure Fund, Inc	28.18	28.14 to 28.44
Cohen & Steers Quality Income Realty Fund Inc	15.82	15.80 to 16.10
Cohen & Steers REIT and Preferred and Income Fund,	27.25	27.22 to 27.57
Cohen & Steers Select Preferred and Income Fund, Inc.	28.45	28.40 to 28.50
Colfax Corporation	45.27	44.86 to 46.53
Colfax Corporation	184.07	182.21 to 184.38
Colgate-Palmolive Company	76.23	76.17 to 76.95
Colonial High Income Municipal Trust	5.28	5.27 to 5.29
Colonial Investment Grade Municipal Trust	10.22	10.21 to 10.28
Colonial Municipal Income Trust	4.76	4.76 to 4.79
Comcast Corporation	61.50	61.50 to 61.50
Comfort Systems USA, Inc.	69.51	68.42 to 71.49
Commercial Metals Company	30.02	29.84 to 30.28
Community Bank System, Inc.	67.13	66.04 to 67.60
Community Health Systems, Inc.	11.23	10.83 to 11.24
Community Healthcare Trust Incorporated	48.16	47.63 to 48.41
Comp En De Mn Cemig ADS	2.90	2.90 to 3.14
Companhia Brasileira de Distribuicao	5.04	4.96 to 5.07
Companhia Paranaense de Energia (COPEL)	6.15	5.99 to 6.19
Compania Cervecerias Unidas, S.A.	18.03	18.00 to 18.58
Compass Diversified Holdings	29.53	28.62 to 29.92
Compass Minerals International, Inc.	63.48	62.78 to 66.66
Conduent Incorporated	6.47	6.38 to 6.68
Consolidated Edison Inc	73.07	72.93 to 73.94
Constellium N.V.	19.74	19.66 to 20.56
Container Store (The)	10.83	10.80 to 11.04
CooTek (Cayman) Inc.	1.39	1.39 to 1.49
CoreCivic, Inc.	8.56	8.55 to 8.98
CorEnergy Infrastructure Trust, Inc.	4.60	4.54 to 4.68
Corning Incorporated	38.39	38.25 to 38.70
Corporate Office Properties Trust	27.09	27.09 to 27.62
Coty Inc.	8.35	8.28 to 8.46
Cousins Properties Incorporated	36.93	36.81 to 37.81
CPB Inc.	24.30	23.53 to 24.37
Crane Co.	91.83	91.04 to 94.34
Crawford & Company	9.03	9.03 to 9.96
Crawford & Company	8.68	8.60 to 9.33
Credit Suisse Group	10.15	10.10 to 10.28
CRH PLC	49.76	49.75 to 51.43
Crown Castle International Corporation	188.54	187.60 to 189.84
Crown Holdings, Inc.	105.85	104.95 to 108.14
CryoLife, Inc.	23.94	23.70 to 24.65
CTS Corporation	32.10	31.11 to 32.26
CubeSmart	51.81	51.57 to 52.78
Cullen/Frost Bankers, Inc.	111.27	110.94 to 112.98
Culp, Inc.	12.50	12.50 to 12.93
Cummins Inc.	227.69	226.34 to 228.84
Cushing Renaissance Fund (The)	45.87	45.83 to 46.70
Cushman & Wakefield plc	17.47	17.35 to 18.33
Customers Bancorp, Inc	38.96	38.44 to 39.37
D.R. Horton, Inc.	90.80	89.80 to 91.07
Dana Incorporated	22.01	21.71 to 22.67
Danaher Corporation	324.53	321.82 to 329.18
Danaos Corporation	81.30	80.30 to 83.78
DaVita Inc.	121.55	121.00 to 122.35
Deere & Company	349.09	347.97 to 354.33
Delaware Enhanced Global Dividend	10.32	10.28 to 10.36
Delaware Investments Dividend & Income Fund, Inc.	10.95	10.71 to 11.02
Deluxe Corporation	36.72	35.62 to 37.01
Diageo plc	190.01	189.25 to 192.04
Diebold Nixdorf Incorporated	10.23	9.86 to 10.25
Digital Realty Trust, Inc.	156.80	155.06 to 157.99
Discover Financial Services	123.64	122.81 to 125.78
Dolby Laboratories	93.30	93.19 to 96.51
Dollar General Corporation	222.11	221.46 to 224.38
Dominion Energy, Inc.	74.12	74.09 to 75.22
Domino's Pizza Inc	503.54	501.52 to 512.15
Donaldson Company, Inc.	60.28	60.12 to 60.94
Dorian LPG Ltd.	11.46	11.46 to 11.93
DoubleLine Income Solutions Fund	17.79	17.73 to 17.86
Douglas Dynamics, Inc.	36.69	36.16 to 37.26
Douglas Emmett, Inc.	32.21	32.19 to 32.77
Dover Corporation	162.64	161.48 to 163.99
Dover Motorsports, Inc.	2.44	2.37 to 2.44
DRDGOLD Limited	9.04	8.79 to 9.07
Dreyfus Alcentra	9.43	9.43 to 9.54
Dreyfus High Yield Strategies Fund	3.28	3.27 to 3.30
Dreyfus Strategic Municipal Bond Fund, Inc.	8.39	8.38 to 8.42
Dreyfus Strategic Municipals, Inc.	8.94	8.88 to 9.00
DTE Energy Company	114.00	113.95 to 118.45
DTE Energy Company	25.51	25.42 to 25.53
Ducommun Incorporated	51.22	49.17 to 52.21
Duff & Phelps Global Utility Income Fund Inc.	13.75	13.71 to 14.07
Duff & Phelps Utilities Tax-Free Income, Inc.	14.83	14.73 to 14.83
Duke Energy Corporation	99.67	99.57 to 101.58
Duke Energy Corporation	26.89	26.86 to 26.90
Duke Energy Corporation	25.29	25.25 to 25.29
Duke Realty Corporation	49.43	49.33 to 50.48
Dycom Industries, Inc.	68.19	67.59 to 69.94
Dynex Capital, Inc.	17.50	17.50 to 17.70
e.l.f. Beauty, Inc.	29.98	29.95 to 30.92
Eagle Materials Inc	134.68	133.30 to 135.91
Eagle Point Credit Company Inc.	13.73	13.52 to 13.74
Eagle Point Credit Company Inc.	25.40	25.35 to 25.45
Eagle Point Credit Company Inc.	25.45	25.45 to 25.50
Eagle Point Credit Company Inc.	25.29	25.29 to 25.31
Easterly Government Properties, Inc.	20.87	20.87 to 21.15
EastGroup Properties, Inc.	170.62	170.07 to 175.88
Eastman Chemical Company	103.09	101.93 to 104.66
Eaton Corporation, PLC	157.53	156.17 to 158.16
Eaton Vance Corporation	16.42	16.40 to 16.48
Eaton Vance Enhance Equity Income Fund	18.81	18.76 to 19.20
Eaton Vance Enhanced Equity Income Fund II	24.06	24.03 to 24.33
Eaton Vance Municipal Income 2028 Term Trust	22.46	22.33 to 22.46
Eaton Vance Municipal Income Trust	14.21	14.14 to 14.22
Eaton Vance Tax Advantaged Dividend Income Fund	27.97	27.94 to 28.27
Eaton Vance Tax-Managed Buy-Write Income Fund	16.47	16.38 to 16.52
Eaton Vance Tax-Managed Buy-Write Strategy Fund	11.75	11.73 to 11.82
Eaton Vance Tax-Managed Diversified Equity Income Fund	14.44	14.39 to 14.51
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	10.60	10.55 to 10.64
Ecolab Inc.	218.34	218.01 to 222.89
Ecopetrol S.A.	13.33	13.32 to 13.60
Edison International	57.75	57.40 to 58.52
Elanco Animal Health Incorporated	32.40	32.07 to 32.84
Eldorado Gold Corporation	8.25	8.07 to 8.28
Element Solutions Inc.	20.93	20.74 to 21.26
Elevate Credit, Inc.	3.46	3.44 to 3.56
Eli Lilly and Company	230.10	228.23 to 230.83
Embotelladora Andina S.A.	11.75	11.75 to 11.75
Embotelladora Andina S.A.	13.54	13.44 to 13.99
Embraer S.A.	15.89	15.81 to 16.32
EMCOR Group, Inc.	115.47	114.26 to 117.80
Emerald Expositions Events, Inc.	4.27	4.25 to 4.41
Emergent Biosolutions, Inc.	57.14	56.50 to 57.65
Emerson Electric Company	96.46	96.00 to 98.22
Empire State Realty Trust, Inc.	9.65	9.65 to 9.96
Employers Holdings Inc	39.43	38.19 to 39.47
Enable Midstream Partners, LP	7.70	7.69 to 7.95
Encompass Health Corporation	75.92	75.01 to 76.66
Endava plc	133.64	133.00 to 137.59
Endeavour Silver Corporation	4.38	4.25 to 4.39
Enel Americas S.A.	6.11	6.10 to 6.31
Enel Chile S.A.	2.35	2.35 to 2.42
Energizer Holdings, Inc.	38.61	38.28 to 38.75
Energizer Holdings, Inc.	36.40	36.05 to 37.03
Energy Transfer L.P.	9.10	9.02 to 9.36
Enersys	75.84	75.22 to 76.18
Ennis, Inc.	18.02	18.00 to 18.40
Enova International, Inc.	32.05	31.58 to 32.49
EnPro Industries	83.87	81.27 to 84.46
Entergy Arkansas, LLC	25.29	25.25 to 25.30
Entergy Corporation	111.04	110.79 to 112.69
Enterprise Products Partners L.P.	22.00	21.97 to 22.39
Entravision Communications Corporation	7.01	6.86 to 7.04
Envestnet, Inc	77.33	76.58 to 77.76
Enviva Partners, LP	51.76	51.76 to 53.40
Enzo Biochem, Inc.	3.62	3.41 to 3.62
EPAM Systems, Inc.	613.95	606.49 to 624.25
EPR Properties	49.43	49.35 to 50.26
Equity Commonwealth	25.68	25.40 to 25.76
Equity Lifestyle Properties, Inc.	81.75	81.14 to 83.33
Equity Residential	80.26	80.23 to 82.19
Equus Total Return, Inc.	2.42	2.40 to 2.43
ESCO Technologies Inc.	78.16	77.71 to 78.90
Essent Group Ltd.	44.35	43.98 to 45.02
Essential Properties Realty Trust, Inc.	29.47	29.44 to 30.62
Essex Property Trust, Inc.	322.53	321.70 to 328.35
Estee Lauder Companies, Inc. (The)	319.88	318.55 to 323.59
European Equity Fund, Inc. (The)	11.70	11.67 to 11.71
Everest Re Group, Ltd.	255.86	251.45 to 256.51
Evergy, Inc.	64.20	63.90 to 65.16
Everi Holdings Inc.	21.97	21.73 to 22.57
Eversource Energy	83.30	83.12 to 85.02
Evertec, Inc.	45.95	44.95 to 45.95
Evoqua Water Technologies Corp.	37.98	37.03 to 38.14
Express, Inc.	5.37	5.37 to 5.82
Extra Space Storage Inc	180.11	179.76 to 185.29
F.N.B. Corporation	10.96	10.92 to 11.10
Fair Isaac Corporation	434.25	432.30 to 444.49
Fang Holdings Limited	6.94	6.75 to 6.94
Farfetch Limited	40.57	39.98 to 40.78
Federal Realty Investment Trust	119.30	118.85 to 121.47
Federal Signal Corporation	39.33	38.42 to 39.63
FedEx Corporation	255.22	254.09 to 257.71
Ferrari N.V.	216.39	215.60 to 218.52
Ferro Corporation	20.63	20.49 to 20.70
Fidelity National Financial, Inc.	46.08	45.80 to 46.55
Fidelity National Information Services, Inc.	123.73	123.06 to 125.19
Fiduciary/Claymore Energy Infrastructure Fund	10.34	10.33 to 10.51
First American Corporation (The)	67.25	67.06 to 68.40
First BanCorp.	12.17	11.90 to 12.17
First Commonwealth Financial Corporation	12.96	12.65 to 12.98
First Horizon National Corporation	15.22	15.10 to 15.50
First Industrial Realty Trust, Inc.	53.37	53.20 to 54.24
First Majestic Silver Corp.	12.31	11.86 to 12.31
First Trust	20.95	20.88 to 21.28
First Trust Dynamic Europe Equity Income Fund	13.15	13.15 to 13.28
First Trust Intermediate Duration Preferred & Income Fund	25.79	25.73 to 25.97
First Trust MLP and Energy Income Fund	7.11	7.11 to 7.19
First Trust New Opportunities MLP & Energy Fund	5.60	5.59 to 5.65
First Trust Specialty Finance and Financial Opportunities Fund	4.01	4.01 to 4.04
FirstEnergy Corp.	36.73	36.63 to 37.80
Five Point Holdings, LLC	7.85	7.77 to 7.98
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	28.98	28.98 to 29.13
Flaherty & Crumrine Preferred Securities Income Fund Inc	22.95	22.92 to 23.06
FleetCor Technologies, Inc.	258.24	257.21 to 260.99
Flotek Industries, Inc.	1.30	1.23 to 1.30
Flowers Foods, Inc.	23.25	23.05 to 23.44
Flowserve Corporation	34.78	34.51 to 35.28
Fluor Corporation	15.53	15.46 to 15.95
Foot Locker, Inc.	49.63	48.99 to 50.71
Forestar Group Inc	19.64	19.33 to 19.72
Fortis Inc.	45.06	44.93 to 45.64
Fortive Corporation	72.74	72.51 to 74.68
Fortress Transportation and Infrastructure Investors LLC	25.14	24.73 to 25.25
Fortuna Silver Mines Inc.	4.22	4.13 to 4.26
Fortune Brands Home & Security, Inc.	94.75	93.99 to 95.04
Forum Energy Technologies, Inc.	19.00	19.00 to 20.05
Four Corners Property Trust, Inc.	27.29	27.00 to 27.64
Four Seasons Education (Cayman) Inc.	0.59	0.58 to 0.60
Franco-Nevada Corporation	135.98	134.12 to 138.11
Franklin Resources, Inc.	31.33	31.30 to 32.06
Freeport-McMoran, Inc.	33.05	32.57 to 34.58
Fresenius Medical Care Corporation	35.55	35.27 to 35.64
Fresh Del Monte Produce, Inc.	31.01	30.60 to 31.24
FS KKR Capital Corp.	22.48	22.27 to 22.51
FTI Consulting, Inc.	135.72	135.43 to 138.46
FutureFuel Corp.	7.50	7.44 to 7.64
Gabelli Convertible and Income Securities Fund, Inc. (The)	6.38	6.38 to 6.41
Gabelli Dividend	26.34	26.21 to 26.60
Gabelli Equity Trust, Inc. (The)	6.65	6.62 to 6.71
Gabelli Global Small and Mid Cap Value Trust (The)	15.78	15.77 to 15.96
Gabelli Multi-Media Trust Inc. (The)	9.23	9.22 to 9.33
Gabelli Utility Trust (The)	7.72	7.67 to 7.84
GAMCO Natural Resources, Gold & Income Tust	5.15	5.14 to 5.23
Gap, Inc. (The)	24.35	24.22 to 25.00
Garrett Motion Inc.	6.63	6.63 to 7.00
Gates Industrial Corporation plc	16.24	15.89 to 16.55
GATX Corporation	86.47	85.88 to 87.25
GCP Applied Technologies Inc.	22.53	22.52 to 23.55
General American Investors, Inc.	44.32	44.27 to 44.69
General Dynamics Corporation	195.12	193.57 to 195.79
General Electric Company	100.47	100.13 to 101.86
Genesco Inc.	58.98	58.41 to 61.30
Genpact Limited	49.13	48.78 to 49.91
Genworth Financial Inc	3.52	3.45 to 3.63
Geo Group Inc (The)	7.01	6.90 to 7.03
Georgia Power Company	26.31	26.30 to 26.39
Gerdau S.A.	4.63	4.62 to 4.84
Getty Realty Corporation	30.03	29.75 to 30.20
Gildan Activewear, Inc.	37.30	37.13 to 37.77
Glatfelter	14.51	14.31 to 14.60
Glaukos Corporation	53.94	52.75 to 53.98
GlaxoSmithKline PLC	38.93	38.57 to 39.08
Global Cord Blood Corporation	4.65	4.60 to 4.77
Global Medical REIT Inc.	15.07	15.05 to 15.46
Global Net Lease, Inc.	16.28	16.28 to 16.68
Global Payments Inc.	162.03	161.03 to 163.88
Globus Medical, Inc.	80.72	79.70 to 81.82
GMS Inc.	44.76	43.84 to 45.35
GoDaddy Inc.	72.41	71.68 to 73.44
Gold Fields Limited	8.13	7.93 to 8.14
Goldman Sachs BDC, Inc.	18.74	18.68 to 18.91
Goldman Sachs Group, Inc. (The)	391.46	388.83 to 399.16
Graco Inc.	75.17	74.91 to 76.25
GrafTech International Ltd.	10.48	10.45 to 10.94
Graham Corporation	11.94	11.94 to 12.42
Graham Holdings Company	585.29	580.21 to 587.28
Granite Construction Incorporated	39.95	38.94 to 40.14
Granite Point Mortgage Trust Inc.	13.50	13.21 to 13.53
Graphic Packaging Holding Company	19.14	19.02 to 19.49
Gray Television, Inc.	21.76	21.46 to 22.01
Gray Television, Inc.	19.60	19.60 to 19.60
Great Ajax Corp.	13.55	13.36 to 13.74
Great Ajax Corp.	26.29	26.26 to 26.81
Green Dot Corporation	49.74	48.88 to 50.00
Greenbrier Companies, Inc. (The)	41.86	41.62 to 43.08
Greenhill & Co., Inc.	13.90	13.70 to 14.11
GreenTree Hospitality Group Ltd.	8.24	8.13 to 8.55
Greif Bros. Corporation	62.08	62.07 to 63.85
Greif Bros. Corporation	63.05	60.86 to 63.05
GrubHub Inc.	17.05	17.02 to 17.53
Grupo Aval Acciones y Valores S.A.	5.83	5.73 to 5.86
Grupo Televisa S.A.	12.48	12.26 to 12.60
Guess?, Inc.	21.76	21.24 to 22.17
Guggenheim Strategic Opportunities Fund	21.15	21.07 to 21.30
H&R Block, Inc.	25.05	24.90 to 25.25
H. B. Fuller Company	60.72	60.52 to 62.15
Hamilton Beach Brands Holding Company	16.03	15.88 to 16.28
Hanger, Inc.	22.05	21.55 to 22.09
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	57.00	55.97 to 57.32
Harley-Davidson, Inc.	37.83	37.52 to 38.20
Harmony Gold Mining Company Limited	3.23	3.16 to 3.24
Harsco Corporation	16.40	16.02 to 16.53
Haverty Furniture Companies, Inc.	34.31	33.45 to 34.35
Haverty Furniture Companies, Inc.	32.19	32.19 to 34.07
Hawaiian Electric Industries, Inc.	41.15	41.03 to 41.68
HCI Group, Inc.	108.07	105.59 to 108.56
HDFC Bank Limited	74.20	73.97 to 75.43
Hecla Mining Company	5.58	5.51 to 5.67
Heico Corporation	113.74	113.41 to 115.70
Helmerich & Payne, Inc.	26.16	25.80 to 26.95
Herbalife Nutrition Ltd.	44.39	42.33 to 44.95
Hercules Capital, Inc.	26.94	26.80 to 27.12
Heritage Insurance Holdings, Inc.	6.25	5.60 to 6.33
Hershey Company (The)	175.07	174.67 to 176.21
Hewlett Packard Enterprise Company	13.55	13.35 to 13.61
Highland Floating Rate Opportunities Fund	10.77	10.75 to 11.00
Highwoods Properties, Inc.	44.15	43.96 to 44.84
Hill International, Inc.	2.28	2.21 to 2.29
Hillenbrand Inc	41.68	41.00 to 41.90
Hilltop Holdings Inc.	32.08	31.60 to 32.24
HNI Corporation	37.37	36.67 to 37.61
Hoegh LNG Partners LP	4.55	4.46 to 4.61
Holly Energy Partners, L.P.	18.02	17.90 to 18.99
Honeywell International Inc.	218.49	217.50 to 219.86
Horace Mann Educators Corporation	39.66	38.94 to 39.74
Horizon Global Corporation	7.45	7.11 to 7.46
Hormel Foods Corporation	42.02	41.40 to 42.26
Hovnanian Enterprises Inc	100.39	98.17 to 102.77
Howard Hughes Corporation (The)	87.71	87.10 to 89.91
HP Inc.	27.68	27.46 to 27.95
HSBC Holdings plc	25.75	25.72 to 26.20
Huaneng Power International, Inc.	19.98	19.80 to 20.08
Hubbell Inc	185.48	184.67 to 188.12
Hudbay Minerals Inc.	5.69	5.66 to 6.00
Hudson Pacific Properties, Inc.	26.01	25.98 to 26.72
Humana Inc.	407.79	397.25 to 408.82
Huntington Ingalls Industries, Inc.	194.99	193.55 to 196.14
HUYA Inc.	9.21	9.07 to 9.38
Hyster-Yale Materials Handling, Inc.	54.94	53.34 to 54.94
IDACORP, Inc.	103.42	102.41 to 103.97
IDEX Corporation	215.75	215.41 to 219.45
Illinois Tool Works Inc.	215.89	214.56 to 217.06
Independence Contract Drilling, Inc.	2.71	2.70 to 2.79
Independence Realty Trust, Inc.	20.24	20.08 to 20.42
Infosys Limited	22.85	22.72 to 22.99
Ingevity Corporation	71.61	70.68 to 73.23
Innovative Industrial Properties, Inc.	232.74	230.27 to 237.96
Insperity, Inc.	105.97	104.79 to 107.17
Installed Building Products, Inc.	120.49	119.16 to 121.58
Instructure, Inc.	20.67	20.26 to 21.74
Integer Holdings Corporation	91.59	90.56 to 92.56
Intercontinental Exchange Inc.	117.70	117.29 to 118.74
International Business Machines Corporation	135.23	135.05 to 135.92
International Flavors & Fragrances, Inc.	135.21	134.66 to 142.03
International Flavors & Fragrances, Inc.	47.56	47.24 to 48.88
International Paper Company	56.60	56.32 to 57.87
International Seaways, Inc.	16.69	16.52 to 17.50
Intrepid Potash, Inc	30.12	28.04 to 30.43
Invacare Corporation	5.86	5.71 to 6.29
Invesco Credit Opportunities Fund	11.59	11.54 to 11.61
Invesco High Income Trust II	14.84	14.76 to 14.84
Invesco Municipal Income Opportunities Trust	8.15	8.12 to 8.17
Invesco Municipal Trust	13.90	13.86 to 14.00
Invesco Pennsylvania Value Municipal Income Trust	13.32	13.30 to 13.35
Invesco Quality Municipal Income Trust	13.64	13.58 to 13.66
Invitation Homes Inc.	39.89	39.78 to 40.54
IQVIA Holdings, Inc.	256.33	254.82 to 259.03
Iron Mountain Incorporated	44.90	44.71 to 45.24
IRSA Inversiones Y Representaciones S.A.	4.43	4.37 to 4.58
Ita? CorpBanca	3.83	3.82 to 3.89
Itau Unibanco Banco Holding SA	5.24	5.22 to 5.31
ITT Inc.	87.41	86.82 to 88.89
Ivy High Income Opportunities Fund	13.96	13.94 to 14.01
J P Morgan Chase & Co	157.68	157.00 to 159.01
J. Jill, Inc.	16.21	16.20 to 16.93
J.M. Smucker Company (The)	123.00	121.76 to 123.79
Janus Henderson Group plc	42.98	42.46 to 43.43
JBG SMITH Properties	29.54	29.45 to 30.07
JELD-WEN Holding, Inc.	25.98	25.52 to 26.21
Jianpu Technology Inc.	1.53	1.48 to 1.56
John Hancock Financial Opportunities Fund	39.76	39.01 to 39.87
John Hancock Hedged Equity & Income Fund	12.98	12.98 to 13.08
John Hancock Income Securities Trust	15.88	15.82 to 16.10
John Hancock Investors Trust	18.90	18.87 to 18.93
John Hancock Pfd Income Fund II	21.97	21.97 to 22.04
John Hancock Preferred Income Fund III	19.12	19.09 to 19.18
John Hancock Premium Dividend Fund	16.76	16.71 to 16.81
John Hancock Tax Advantaged Dividend Income Fund	23.70	23.55 to 24.15
John Hancock Tax-Advantaged Global Shareholder Yield Fund	6.71	6.71 to 6.78
John Wiley & Sons, Inc.	56.11	55.78 to 56.87
Johnson & Johnson	164.75	163.55 to 164.91
Jones Lang LaSalle Incorporated	239.13	237.11 to 244.44
Juniper Networks, Inc.	27.90	27.72 to 28.15
Jupai Holdings Limited	1.01	1.00 to 1.10
Kaman Corporation	35.31	34.32 to 35.49
Kansas City Southern	277.46	276.54 to 280.58
KAR Auction Services, Inc	16.12	15.68 to 16.15
KB Financial Group Inc	43.58	43.57 to 44.31
KB Home	42.54	41.85 to 42.65
KBR, Inc.	38.51	38.16 to 39.03
Kellogg Company	63.56	63.13 to 64.08
Kemper Corporation	65.07	64.46 to 65.81
Kennametal Inc.	35.45	35.29 to 36.44
Kennedy-Wilson Holdings Inc.	21.17	21.11 to 21.61
Kilroy Realty Corporation	65.24	65.01 to 66.08
Kimberly-Clark Corporation	135.18	135.15 to 137.29
Kinder Morgan, Inc.	15.96	15.91 to 16.31
Kinross Gold Corporation	5.48	5.43 to 5.58
Kirby Corporation	51.30	50.76 to 52.20
KKR Income Opportunities Fund	16.43	16.36 to 16.46
Knowles Corporation	18.68	18.60 to 18.91
Kohl's Corporation	53.26	52.60 to 54.32
Koppers Holdings Inc.	29.50	28.82 to 30.98
Korea Fund, Inc. (The)	41.85	41.85 to 42.22
Kraton Corporation	39.94	39.56 to 41.87
Kroger Company (The)	40.94	40.65 to 41.41
KT Corporation	13.81	13.75 to 13.85
Laboratory Corporation of America Holdings	295.93	293.58 to 297.94
Ladder Capital Corp	10.95	10.91 to 11.12
LAIX Inc.	0.88	0.88 to 0.91
Lamb Weston Holdings, Inc.	61.57	61.32 to 62.12
Lannett Co Inc	3.07	3.02 to 3.14
Las Vegas Sands Corp.	38.17	37.44 to 38.27
Lazard Global Total Return and Income Fund	20.77	18.93 to 21.26
Lazard Ltd.	47.19	46.25 to 47.50
La-Z-Boy Incorporated	33.29	32.63 to 33.54
LCI Industries	132.39	129.43 to 132.76
Lear Corporation	153.05	151.49 to 154.74
Leggett & Platt, Incorporated	46.16	45.98 to 46.54
Lehman ABS Corporation	32.35	32.29 to 32.35
Leidos Holdings, Inc.	91.81	91.03 to 92.70
Leju Holdings Limited	1.11	1.11 to 1.17
LendingClub Corporation	28.68	27.97 to 29.00
Lennar Corporation	101.28	99.85 to 101.67
Lennar Corporation	84.23	82.84 to 84.43
Lennox International, Inc.	305.83	304.61 to 309.77
Lexington Realty Trust	13.37	13.36 to 13.64
LG Display Co., Ltd.	8.25	8.16 to 8.46
Life Storage, Inc.	121.62	121.21 to 124.59
LightInTheBox Holding Co., Ltd.	1.38	1.37 to 1.42
Lincoln National Corporation	67.54	67.45 to 70.17
Linde plc	309.32	305.98 to 311.27
Lindsay Corporation	154.66	149.15 to 155.33
LiveRamp Holdings, Inc.	47.91	47.83 to 49.68
LMP Capital and Income Fund Inc.	14.29	14.03 to 14.58
Lockheed Martin Corporation	340.98	339.15 to 342.81
Loews Corporation	53.08	53.00 to 54.15
Loma Negra Compania Industrial Argentina Sociedad Anonima	7.27	7.24 to 7.49
Louisiana-Pacific Corporation	61.04	60.24 to 61.31
LTC Properties, Inc.	33.36	33.09 to 33.59
Lumber Liquidators Holdings, Inc	19.47	19.15 to 19.64
Luxfer Holdings PLC	19.48	19.01 to 19.87
LyondellBasell Industries NV	92.15	91.59 to 93.53
M&T Bank Corporation	137.55	137.01 to 138.94
M.D.C. Holdings, Inc.	51.55	50.82 to 51.63
M/I Homes, Inc.	62.61	61.37 to 62.94
Mack-Cali Realty Corporation	16.49	16.38 to 16.84
Macquarie First Trust Global	9.61	9.60 to 9.71
Macquarie Global Infrastructure Total Return Fund Inc.	24.02	23.90 to 24.16
Madison Covered Call & Equity Strategy Fund	7.97	7.97 to 8.08
Magellan Midstream Partners L.P.	47.52	46.95 to 47.58
Magna International, Inc.	76.04	75.02 to 76.32
MagnaChip Semiconductor Corporation	17.98	17.80 to 18.05
Main Street Capital Corporation	41.33	41.20 to 41.49
Manitowoc Company, Inc. (The)	21.58	21.19 to 22.15
Manning & Napier, Inc.	9.52	9.13 to 9.64
ManpowerGroup	110.69	109.75 to 114.93
Manulife Financial Corp	19.24	19.21 to 19.68
Marine Products Corporation	12.70	11.53 to 12.86
Markel Corporation	1209.53	1203.02 to 1229.60
Marsh & McLennan Companies, Inc.	155.83	155.36 to 158.61
Martin Marietta Materials, Inc.	342.73	340.87 to 354.92
Masco Corporation	57.23	57.03 to 57.89
Masonite International Corporation	110.04	107.57 to 110.71
MasTec, Inc.	89.61	88.77 to 91.71
Mastercard Incorporated	343.04	340.77 to 346.00
Materion Corporation	71.14	69.22 to 71.50
Maui Land & Pineapple Company, Inc.	10.41	10.41 to 10.61
Maxar Technologies Inc.	30.18	29.68 to 30.65
Maximus, Inc.	83.71	82.82 to 84.43
MaxLinear, Inc	51.12	49.56 to 52.75
MBIA, Inc.	10.96	10.59 to 10.98
McCormick & Company, Incorporated	86.27	85.76 to 86.80
McCormick & Company, Incorporated	86.50	85.07 to 86.50
MDU Resources Group, Inc.	29.97	29.95 to 30.70
Medical Properties Trust, Inc.	20.07	20.05 to 20.52
MEDIFAST INC	219.55	216.09 to 221.94
Mednax, Inc	29.00	28.89 to 29.62
Medtronic plc	129.70	129.17 to 130.83
Merck & Company, Inc.	71.68	70.89 to 72.00
Mercury General Corporation	57.08	56.86 to 57.64
Meritage Corporation	105.60	104.26 to 106.16
Meritor, Inc.	22.33	21.51 to 22.53
Mesabi Trust	31.56	30.87 to 32.76
Methode Electronics, Inc.	43.09	42.36 to 43.49
Mettler-Toledo International, Inc.	1545.18	1541.98 to 1559.20
Mexico Equity and Income Fund, Inc. (The)	11.60	11.57 to 11.84
MFA Financial, Inc.	4.64	4.59 to 4.66
MFS Charter Income Trust	8.55	8.53 to 8.63
MFS Government Markets Income Trust	4.40	4.38 to 4.40
MFS Intermediate Income Trust	3.65	3.64 to 3.66
MFS Multimarket Income Trust	6.37	6.34 to 6.44
MFS Municipal Income Trust	7.16	7.12 to 7.16
MGIC Investment Corporation	14.92	14.81 to 15.11
MGM Growth Properties LLC	40.02	39.85 to 40.80
MGM Resorts International	41.54	41.18 to 42.38
Micro Focus Intl PLC	5.28	5.25 to 5.41
Mid-America Apartment Communities, Inc.	187.48	187.46 to 191.47
Miller Industries, Inc.	33.98	33.79 to 35.32
Miller/Howard High Income Equity Fund	9.78	9.76 to 9.84
Minerals Technologies Inc.	69.80	69.21 to 71.78
Mistras Group Inc	9.16	9.06 to 9.60
MiX Telematics Limited	13.04	13.04 to 13.26
Modine Manufacturing Company	11.24	11.09 to 11.65
MOGU Inc.	1.02	0.98 to 1.05
Mohawk Industries, Inc.	181.82	179.98 to 184.80
Molson Coors Brewing Company	45.80	45.42 to 46.36
Moody's Corporation	370.00	368.78 to 378.70
Moog Inc.	76.34	75.28 to 76.77
Morgan Stanley	101.75	101.41 to 103.89
Morgan Stanley China A Share Fund Inc.	20.53	20.51 to 20.67
Morgan Stanley Emerging Markets Debt Fund, Inc.	9.46	9.46 to 9.51
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	6.13	6.11 to 6.24
Motorola Solutions, Inc.	237.42	236.56 to 242.41
Movado Group Inc.	33.11	32.67 to 33.80
MRC Global Inc.	7.39	7.29 to 7.56
MSA Safety Incorporporated	151.48	151.31 to 153.50
MSC Industrial Direct Company, Inc.	78.79	78.56 to 79.42
Mueller Industries, Inc.	41.49	41.49 to 42.42
Mueller Water Products Inc	15.79	15.66 to 15.93
Myers Industries, Inc.	19.70	19.47 to 20.31
Myovant Sciences Ltd.	22.83	22.32 to 23.21
National Bank Holdings Corporation	35.98	34.88 to 36.02
National Fuel Gas Company	51.19	51.12 to 52.14
National Health Investors, Inc.	56.87	56.86 to 58.51
National Presto Industries, Inc.	82.66	80.20 to 83.32
National Retail Properties	44.70	44.69 to 45.72
National Steel Company	5.64	5.59 to 5.80
National Storage Affiliates Trust	56.82	56.45 to 57.89
Natural Grocers by Vitamin Cottage, Inc.	10.22	9.95 to 10.34
Natural Resource Partners LP	20.41	20.31 to 20.69
Nautilus Group, Inc. (The)	10.67	10.56 to 10.79
Navigator Holdings Ltd.	8.54	8.44 to 8.83
Navios Maritime Holdings Inc.	4.50	4.36 to 4.75
NCR Corporation	38.62	38.37 to 39.34
Neenah, Inc.	45.46	43.76 to 45.94
Nelnet, Inc.	78.36	78.14 to 79.15
NeoPhotonics Corporation	8.83	8.77 to 9.11
New Germany Fund, Inc. (The)	20.55	20.55 to 20.77
New Ireland Fund, Inc. (The)	12.99	12.99 to 13.09
New Mountain Finance Corporation	13.01	12.98 to 13.20
New Oriental Education & Technology Group, Inc.	1.90	1.85 to 1.91
New Relic, Inc.	77.04	76.37 to 79.73
New York Times Company (The)	48.67	48.48 to 49.27
NewJersey Resources Corporation	34.92	34.90 to 35.60
NewMarket Corporation	324.02	321.70 to 326.50
Newmont Mining Corporation	55.22	54.54 to 55.31
Nexa Resources S.A.	6.70	6.69 to 7.60
NexPoint Residential Trust, Inc.	62.14	61.39 to 62.92
NexPoint Strategic Opportunities Fund	14.22	14.09 to 14.44
NextEra Energy Partners, LP	79.72	78.55 to 79.73
NextEra Energy, Inc.	81.64	81.54 to 83.93
Nielsen N.V.	19.99	19.86 to 20.17
Nike, Inc.	156.42	156.07 to 161.00
Nine Energy Service, Inc.	1.93	1.74 to 1.93
NIO Inc.	37.51	36.97 to 37.57
NiSource, Inc	24.03	23.97 to 24.19
NL Industries, Inc.	6.14	6.08 to 6.43
Noah Holdings Ltd.	37.30	36.23 to 37.39
Nokia Corporation	5.50	5.47 to 5.57
Nordic American Tankers Limited	2.37	2.31 to 2.45
Nordstrom, Inc.	28.12	27.41 to 28.35
Norfolk Souther Corporation	246.04	245.15 to 248.87
Northrop Grumman Corporation	350.24	347.02 to 355.75
Northwest Natural Holding Company	47.96	47.32 to 48.23
NorthWestern Corporation	60.14	59.81 to 61.47
Novartis AG	83.48	83.03 to 84.08
Novo Nordisk A/S	101.41	100.94 to 102.29
NOW Inc.	7.27	7.05 to 7.28
NRG Energy, Inc.	42.08	41.87 to 42.86
Nu Skin Enterprises, Inc.	43.57	41.80 to 43.68
Nucor Corporation	104.89	104.04 to 109.07
Nustar Energy L.P.	15.20	15.20 to 15.89
Nuveen Arizona Quality Municipal Income Fund	15.86	15.86 to 15.89
Nuveen California Quality Municipal Income Fund	15.80	15.77 to 15.84
Nuveen Core Equity Alpha Fund	17.04	16.91 to 17.17
Nuveen Credit Opportunities 2022 Target Term Fund	8.23	8.18 to 8.23
Nuveen Diversified Dividend and Income Fund	10.54	10.50 to 10.60
Nuveen Dow 30SM Dynamic Overwrite Fund	17.00	16.86 to 17.17
Nuveen Emerging Markets Debt 2022 Target Term Fund	8.05	8.05 to 8.07
Nuveen Enhanced Municipal Value Fund	16.67	16.57 to 16.80
Nuveen Floating Rate Income Opportuntiy Fund	9.92	9.90 to 9.96
Nuveen Global High Income Fund	16.05	15.95 to 16.20
Nuveen Insured California Select Tax-Free Income Portfolio	16.16	16.16 to 16.29
Nuveen Insured New York Select Tax-Free Income Portfolio	14.09	14.08 to 14.09
Nuveen Missouri Quality Municipal Income Fund	15.93	15.56 to 15.93
Nuveen Multi-Market Income Fund	7.36	7.36 to 7.41
Nuveen Municipal High Income Opportunity Fund	15.16	15.10 to 15.18
Nuveen New York AMT-Free Quality Municipal	13.97	13.96 to 14.01
Nuveen New York Quality Municipal Income Fund	14.90	14.87 to 14.97
Nuveen Ohio Quality Municipal Income Fund	16.40	16.40 to 16.44
Nuveen Pennsylvania Quality Municipal Income Fund	15.01	14.92 to 15.04
Nuveen Real Asset Income and Growth Fund	15.94	15.86 to 16.06
Nuveen Real Estate Fund	11.06	11.04 to 11.33
Nuveen S&P 500 Buy-Write Income Fund	14.57	14.55 to 14.65
Nuveen S&P 500 Dynamic Overwrite Fund	17.62	17.58 to 17.79
Nuveen Select Tax Free Income Portfolio II	15.65	15.61 to 15.66
Nuveen Select Tax Free Income Portfolio III	17.71	17.61 to 17.85
Nuveen Tax-Advantaged Dividend Growth Fund	16.24	16.20 to 16.35
Nuveen Tax-Advantaged Total Return Strategy Fund	11.33	11.29 to 11.39
Nuveen Virginia Quality Municipal Income Fund	16.65	16.35 to 16.68
Nuveenn Intermediate Duration Quality Municipal Term Fund	14.82	14.79 to 14.98
nVent Electric plc	32.64	32.21 to 33.30
NVR, Inc.	5070.74	5042.00 to 5094.96
Oasis Midstream Partners LP	20.45	20.33 to 20.99
OFG Bancorp	23.70	22.75 to 23.70
OGE Energy Corp	33.74	33.66 to 34.23
Old Republic International Corporation	22.99	22.86 to 23.41
Omega Healthcare Investors, Inc.	31.87	31.87 to 32.80
ONE Gas, Inc.	64.25	64.24 to 65.38
One Liberty Properties, Inc.	30.59	30.51 to 31.10
OneMain Holdings, Inc.	55.53	55.20 to 56.23
OneSmart International Education Group Limited	0.38	0.38 to 0.42
Ooma, Inc.	19.49	19.18 to 19.98
Oppenheimer Holdings, Inc.	44.16	43.36 to 44.43
Oracle Corporation	86.39	85.95 to 87.57
Orange	11.01	10.99 to 11.12
Orchid Island Capital, Inc.	5.00	5.00 to 5.05
Orion Group Holdings, Inc.	5.31	5.25 to 5.40
Ormat Technologies, Inc.	68.43	65.69 to 68.55
Oshkosh Corporation	108.17	107.06 to 109.17
Osisko Gold Royalties Ltd	11.83	11.78 to 11.95
OUTFRONT Media Inc.	23.48	23.17 to 24.00
Overseas Shipholding Group, Inc.	2.10	2.06 to 2.15
Owens & Minor, Inc.	34.40	34.20 to 36.32
Owens Corning Inc	91.69	90.68 to 94.53
Owens-Illinois, Inc.	14.53	14.43 to 15.11
Oxford Industries, Inc.	86.81	84.82 to 88.56
Packaging Corporation of America	141.02	140.45 to 143.13
PagSeguro Digital Ltd.	56.49	55.34 to 56.74
Par Pacific Holdings, Inc.	14.91	14.82 to 15.40
PAR Technology Corporation	62.63	60.30 to 63.54
Paramount Group, Inc.	8.62	8.56 to 8.77
Park Electrochemical Corporation	13.69	13.47 to 13.85
Parker-Hannifin Corporation	287.63	284.89 to 293.86
Paycom Software, Inc.	482.37	477.00 to 485.18
Peabody Energy Corporation	14.72	14.65 to 15.59
Pearson, Plc	9.99	9.92 to 10.10
Pennsylvania Real Estate Investment Trust	1.98	1.89 to 1.98
PennyMac Financial Services, Inc.	64.55	63.88 to 64.90
Pentair plc.	76.22	75.99 to 77.64
Performance Food Group Company	45.31	43.96 to 45.39
Petroleo Brasileiro S.A.- Petrobras	9.71	9.70 to 10.04
Petroleo Brasileiro S.A.- Petrobras	9.37	9.36 to 9.69
Pfizer, Inc.	43.89	43.31 to 44.46
Philip Morris International Inc	101.86	101.75 to 102.70
Phillips 66	66.02	65.26 to 66.62
Phillips 66 Partners LP	35.04	35.04 to 35.65
Physicians Realty Trust	18.30	18.30 to 18.63
Piedmont Office Realty Trust, Inc.	17.31	17.15 to 17.37
PIMCO California Municipal Income Fund	18.75	18.73 to 18.80
PIMCO California Municipal Income Fund III	11.12	11.11 to 11.19
PIMCO Commercial Mortgage Securities Trust, Inc.	11.51	11.49 to 11.57
Pimco Corporate & Income Opportunity Fund	19.07	18.99 to 19.18
PIMCO Dynamic Credit and Mortgage Income Fund	21.27	21.25 to 21.37
PIMCO Dynamic Income Fund	26.56	26.50 to 26.73
Pimco High Income Fund	6.42	6.39 to 6.45
Pimco Income Opportunity Fund	24.84	24.83 to 25.10
PIMCO Income Strategy Fund	11.74	11.66 to 11.79
PIMCO Income Strategy Fund II	10.06	10.03 to 10.09
PIMCO Municipal Income Fund	15.23	15.20 to 15.30
Pimco Municipal Income Fund II	14.97	14.96 to 15.01
PIMCO Municipal Income Fund III	12.59	12.55 to 12.61
PIMCO Strategic Income Fund, Inc.	7.55	7.52 to 7.68
Pinnacle West Capital Corporation	73.82	73.18 to 74.66
Pioneer Floating Rate Trust	11.23	11.21 to 11.27
Pioneer High Income Trust	10.25	10.14 to 10.65
Pioneer Municipal High Income Trust	12.41	12.39 to 12.46
Pitney Bowes Inc.	6.98	6.80 to 7.07
PJT Partners Inc.	76.97	75.77 to 77.28
PlayAGS, Inc.	7.43	7.11 to 7.43
PNC Financial Services Group, Inc. (The)	188.92	188.31 to 191.37
PNM Resources, Inc. (Holding Co.)	49.41	49.39 to 49.60
Polaris Industries Inc.	119.69	118.17 to 121.50
Portland General Electric Company	48.54	48.53 to 49.76
Post Holdings, Inc.	107.69	106.89 to 108.88
PPG Industries, Inc.	146.74	146.35 to 149.70
PPL Corporation	28.68	28.66 to 29.14
PPlus Trust	23.50	23.24 to 23.50
Preferred Apartment Communities, Inc.	11.50	11.47 to 11.85
Prestige Consumer Healthcare Inc.	52.90	52.73 to 53.79
Pretium Resources, Inc.	9.85	9.72 to 9.97
Primerica, Inc.	149.25	148.30 to 151.24
Principal Real Estate Income Fund	15.44	15.44 to 15.55
ProAssurance Corporation	23.63	23.03 to 23.77
Progressive Corporation (The)	92.61	92.17 to 92.96
Prologis, Inc.	130.11	129.77 to 132.14
PROS Holdings, Inc.	39.66	39.03 to 40.00
Prospect Capital Corporation	25.61	25.38 to 25.61
Prosperity Bancshares, Inc.	66.03	65.29 to 66.57
Prudential Financial, Inc.	103.14	102.77 to 104.82
Prudential Public Limited Company	41.20	41.08 to 41.81
PS Business Parks, Inc.	154.02	153.54 to 159.29
Public Service Enterprise Group Incorporated	61.91	61.88 to 63.47
Public Storage	311.04	310.25 to 318.09
PulteGroup, Inc.	48.64	47.70 to 48.91
Putnam Master Intermediate Income Trust	4.03	4.01 to 4.05
Putnam Municipal Opportunities Trust	14.25	14.18 to 14.26
Putnam Premier Income Trust	4.55	4.53 to 4.57
Puxin Limited	0.51	0.50 to 0.53
PVH Corp.	109.98	108.77 to 111.80
Pzena Investment Management Inc	9.67	9.65 to 10.25
Q2 Holdings, Inc.	87.12	85.18 to 87.55
Quad Graphics, Inc	4.01	3.89 to 4.11
Quaker Chemical Corporation	239.81	235.86 to 248.41
Quanex Building Products Corporation	22.25	21.78 to 22.25
Qudian Inc.	1.65	1.62 to 1.65
Quotient Technology Inc.	6.33	6.13 to 6.42
QVC, Inc.	26.39	26.39 to 26.60
Qwest Corporation	26.31	26.30 to 26.49
Radian Group Inc.	21.94	21.64 to 22.21
Ralph Lauren Corporation	113.04	111.88 to 114.64
Raymond James Financial, Inc.	133.71	132.59 to 135.73
RE/MAX Holdings, Inc.	31.59	31.15 to 31.65
Ready Capital Corporation	15.15	15.02 to 15.22
Ready Capital Corporation	26.50	26.40 to 26.50
Realogy Holdings Corp.	17.14	16.74 to 17.17
Realty Income Corporation	67.68	67.57 to 69.09
Regal Beloit Corporation	142.66	141.51 to 147.37
Regions Financial Corporation	19.83	19.73 to 20.05
Regis Corporation	4.05	3.96 to 4.24
Reinsurance Group of America, Incorporated	111.19	111.00 to 114.58
Reinsurance Group of America, Incorporated	26.16	26.15 to 26.23
Reinsurance Group of America, Incorporated	28.65	28.65 to 28.70
Reliance Steel & Aluminum Co.	144.08	142.92 to 145.74
RenaissanceRe Holdings Ltd.	144.00	142.63 to 144.74
Resideo Technologies, Inc.	26.72	26.38 to 27.89
ResMed Inc.	285.95	284.00 to 287.86
Resolute Forest Products Inc.	10.39	10.17 to 10.46
Restaurant Brands International Inc.	62.92	62.51 to 63.23
Retail Properties of America, Inc.	12.83	12.80 to 13.20
Revlon, Inc.	11.03	10.49 to 11.09
REX American Resources Corporation	73.70	72.06 to 75.23
Rexford Industrial Realty, Inc.	59.59	59.59 to 60.60
RH	672.15	669.92 to 681.82
Ringcentral, Inc.	232.81	225.01 to 233.97
Rio Tinto Plc	68.04	66.84 to 68.17
Ritchie Bros. Auctioneers Incorporated	61.57	61.40 to 62.92
Rite Aid Corporation	17.40	17.30 to 17.87
RiverNorth Opportunistic Municipal Income Fund, Inc.	23.59	23.41 to 23.96
RiverNorth Opportunities Fund, Inc.	17.86	17.80 to 17.98
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	14.65	14.50 to 14.99
RLI Corp.	102.59	101.58 to 103.38
Robert Half International Inc.	101.06	100.72 to 102.88
Rockwell Automation, Inc.	311.55	310.41 to 315.04
Rogers Communication, Inc.	46.92	46.65 to 47.17
Rogers Corporation	187.42	184.45 to 191.92
Rollins, Inc.	37.14	36.71 to 37.89
Roper Technologies, Inc.	466.65	465.92 to 471.67
Royal Bank Of Canada	100.12	100.10 to 102.17
Royce Global Value Trust, Inc.	15.83	15.83 to 15.96
Royce Micro-Cap Trust, Inc.	11.69	11.60 to 11.70
Royce Value Trust, Inc.	18.41	18.23 to 18.49
RPM International Inc.	78.61	77.99 to 79.36
Ryerson Holding Corporation	21.71	21.52 to 22.45
Safehold Inc.	80.60	78.66 to 81.38
Salesforce.com Inc	260.53	258.68 to 261.70
Sally Beauty Holdings, Inc.	16.91	16.81 to 17.26
SAP SE	143.32	142.39 to 145.14
Saratoga Investment Corp	27.86	27.80 to 28.08
Saul Centers, Inc.	43.48	43.47 to 44.43
Schneider National, Inc.	22.38	22.11 to 22.46
Schweitzer-Mauduit International, Inc.	34.82	33.83 to 34.88
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	84.41	84.14 to 85.17
Scorpio Tankers Inc.	16.08	15.93 to 16.35
Scotts Miracle-Gro Company (The)	142.31	140.69 to 143.98
Scudder Strategic Municiple Income Trust	12.60	12.54 to 12.69
Seabridge Gold, Inc.	17.17	16.84 to 17.28
Sealed Air Corporation	56.27	56.06 to 57.91
Select Energy Services, Inc.	5.18	5.12 to 5.51
Sensata Technologies Holding plc	56.26	55.72 to 57.04
Sequans Communications S.A.	4.72	4.67 to 4.83
Service Corporation International	61.77	61.59 to 62.40
Shake Shack, Inc.	83.97	83.72 to 86.80
Shaw Communications Inc.	28.45	28.35 to 28.68
Shell Midstream Partners, L.P.	11.55	11.50 to 11.83
Sherwin-Williams Company (The)	293.74	293.02 to 297.04
Shinhan Financial Group Co Ltd	32.28	32.25 to 32.85
Ship Finance International Limited	7.99	7.95 to 8.08
Shopify Inc.	1486.29	1452.21 to 1487.46
Simon Property Group, Inc.	131.27	131.15 to 133.30
Simpson Manufacturing Company, Inc.	106.72	105.72 to 107.97
SJW Group	65.61	63.82 to 65.86
SK Telecom Co., Ltd.	27.90	27.58 to 28.34
Skechers U.S.A., Inc.	45.22	44.77 to 46.00
SL Green Realty Corp	68.36	68.28 to 69.19
Smartsheet Inc.	74.25	72.47 to 75.00
Smith & Nephew SNATS, Inc.	36.83	36.55 to 37.11
Snap Inc.	74.76	72.40 to 75.63
Snap-On Incorporated	213.60	212.40 to 216.29
Sogou Inc.	8.74	8.73 to 8.76
Sonoco Products Company	60.19	59.79 to 61.31
Source Capital, Inc.	45.14	45.05 to 45.55
South Jersey Industries, Inc.	22.75	22.73 to 23.10
Southern Company (The)	64.14	64.08 to 65.38
Southern Company (The)	26.65	26.60 to 26.68
Southern Copper Corporation	58.51	57.92 to 59.22
Southwest Gas Holdings, Inc.	68.02	67.86 to 69.08
Spire Inc.	62.54	62.20 to 63.28
Spirit Aerosystems Holdings, Inc.	39.24	38.60 to 39.52
Spirit Realty Capital, Inc.	49.38	49.34 to 50.55
SPX Corporation	54.46	53.75 to 55.10
SPX FLOW, Inc.	77.79	76.21 to 77.87
Square, Inc.	255.79	252.38 to 257.27
St. Joe Company (The)	43.06	42.72 to 43.76
Stag Industrial, Inc.	41.82	41.06 to 41.83
Standard Motor Products, Inc.	42.38	40.66 to 42.38
Standex International Corporation	97.67	95.34 to 98.14
Stanley Black & Decker, Inc.	186.24	185.98 to 188.89
Star Group, L.P.	9.95	9.89 to 10.07
StarTek, Inc.	5.08	5.08 to 5.34
STARWOOD PROPERTY TRUST, INC.	24.79	24.65 to 24.98
State Street Corporation	84.82	84.09 to 87.65
Steelcase Inc.	13.64	13.42 to 13.69
Stepan Company	111.53	109.41 to 114.12
Sterling Bancorp	22.31	22.21 to 22.80
Stewart Information Services Corporation	60.45	59.47 to 61.36
Stifel Financial Corporation	67.58	66.53 to 67.75
Stone Harbor Emerging Markets Income Fund	8.24	8.23 to 8.27
Stone Harbor Emerging Markets Total Income Fund	8.93	8.90 to 9.01
StoneMor Partners L.P.	2.04	1.83 to 2.04
Stoneridge, Inc.	20.34	19.76 to 20.47
STORE Capital Corporation	34.12	34.08 to 34.95
STRATS Trust	23.65	23.65 to 23.65
Studio City International Holdings Limited	9.29	8.90 to 9.65
Sturm, Ruger & Company, Inc.	74.29	72.73 to 74.45
Suburban Propane Partners, L.P.	15.23	15.13 to 15.42
Summit Materials, Inc.	30.72	30.56 to 31.39
Sun Communities, Inc.	194.07	193.88 to 198.02
Sun Life Financial Inc.	50.76	50.65 to 51.59
SunCoke Energy, Inc.	6.33	6.29 to 6.58
Suzano Papel e Celulose S.A.	10.07	9.93 to 10.17
Swiss Helvetia Fund, Inc. (The)	9.61	9.58 to 9.65
Synnex Corporation	115.29	114.94 to 118.44
Synovus Financial Corp.	40.27	39.98 to 40.75
Sysco Corporation	76.09	75.40 to 76.88
Taiwan Semiconductor Manufacturing Company Ltd.	117.75	117.69 to 120.47
TAL Education Group	4.62	4.38 to 4.62
Tapestry, Inc.	40.40	40.19 to 41.40
Target Corporation	246.67	245.45 to 248.53
Taro Pharmaceutical Industries Ltd.	64.83	64.82 to 65.52
Taylor Morrison Home Corporation	26.84	26.32 to 27.28
TCW Strategic Income Fund, Inc.	5.77	5.76 to 5.80
TE Connectivity Ltd.	141.83	140.71 to 144.12
Team, Inc.	3.53	3.35 to 3.67
Tejon Ranch Co	18.20	18.14 to 18.90
Tekla Healthcare Investors	26.65	26.51 to 26.71
Tekla Healthcare Opportunies Fund	23.37	23.31 to 23.88
Tekla Life Sciences Investors	21.75	21.65 to 21.85
Tekla World Healthcare Fund	16.95	16.93 to 17.04
Teladoc Health, Inc.	143.16	136.24 to 143.54
Telecom Argentina Stet - France Telecom S.A.	5.06	5.05 to 5.37
Teledyne Technologies Incorporated	423.15	420.17 to 426.81
Teleflex Incorporated	385.57	382.34 to 387.88
Telefonica Brasil S.A.	7.80	7.72 to 7.86
Telefonica SA	4.85	4.85 to 4.93
Telephone and Data Systems, Inc.	25.22	25.17 to 25.27
Telephone and Data Systems, Inc.	19.84	19.51 to 19.95
TELUS Corporation	22.53	22.38 to 22.66
Templeton Dragon Fund, Inc.	18.60	18.18 to 18.60
Templeton Emerging Markets Fund	17.65	17.52 to 17.69
Tencent Music Entertainment Group	7.87	7.81 to 8.12
Tenet Healthcare Corporation	72.90	71.99 to 73.91
Tennant Company	71.91	71.49 to 72.90
Tenneco Inc.	13.68	13.51 to 13.84
Teradata Corporation	50.61	50.12 to 51.39
Terex Corporation	44.88	44.39 to 45.63
Ternium S.A.	47.44	47.41 to 51.31
Terreno Realty Corporation	64.91	64.90 to 66.39
Teva Pharmaceutical Industries Limited	8.99	8.84 to 9.01
Texas Pacific Land Trust	1300.40	1212.73 to 1300.40
Textron Inc.	68.46	68.06 to 68.97
The Charles Schwab Corporation	70.43	69.82 to 70.93
The Cooper Companies, Inc.	436.60	435.39 to 441.72
The Gabelli Healthcare & Wellness Trust	13.60	13.58 to 13.66
The GDL Fund	8.94	8.93 to 9.01
The Hanover Insurance Group, Inc.	130.74	130.00 to 132.03
The Travelers Companies, Inc.	156.29	155.65 to 157.84
Thermon Group Holdings, Inc.	16.07	15.70 to 16.07
Thor Industries, Inc.	109.91	108.47 to 110.69
Tidewater Inc.	10.82	10.81 to 11.05
Tilly's, Inc.	14.53	14.48 to 14.96
Timken Company (The)	67.42	66.75 to 68.07
TimkenSteel Corporation	12.99	12.58 to 13.26
Titan International, Inc.	7.36	6.97 to 7.38
TJX Companies, Inc. (The)	70.41	69.77 to 71.12
Tootsie Roll Industries, Inc.	31.05	30.35 to 31.32
Toro Company (The)	102.84	102.64 to 104.52
Toronto Dominion Bank (The)	64.65	64.17 to 65.61
Tortoise Energy Infrastructure Corporation	26.65	26.60 to 27.06
Tortoise Power and Energy Infrastructure Fund, Inc	12.99	12.94 to 13.02
Townsquare Media, Inc.	12.53	12.38 to 12.73
TPG Specialty Lending, Inc.	21.59	21.59 to 21.91
Transcontinental Realty Investors, Inc.	34.00	34.00 to 36.25
Transocean Ltd.	3.35	3.32 to 3.53
TransUnion	116.08	115.50 to 117.04
Tredegar Corporation	12.67	12.21 to 12.69
Trex Company, Inc.	107.60	106.86 to 108.35
Tri Continental Corporation	33.96	33.95 to 34.29
TRI Pointe Group, Inc.	22.75	22.29 to 22.78
Trinity Industries, Inc.	26.82	26.32 to 27.21
Trinseo S.A.	47.82	46.95 to 48.48
TriplePoint Venture Growth BDC Corp.	15.20	15.10 to 15.38
Triton International Limited	52.16	51.41 to 52.50
Triumph Group, Inc.	17.60	17.12 to 18.04
Tupperware Brands Corporation	21.77	20.90 to 21.93
Turkcell Iletisim Hizmetleri AS	4.58	4.53 to 4.61
Turning Point Brands, Inc.	44.10	44.09 to 47.59
Tutor Perini Corporation	12.85	12.73 to 13.05
Twilio Inc.	352.87	343.18 to 352.99
Twitter, Inc.	62.47	61.65 to 62.98
Tyler Technologies, Inc.	467.56	464.95 to 470.39
Tyson Foods, Inc.	75.81	75.29 to 76.18
U.S. Silica Holdings, Inc.	8.02	7.93 to 8.46
U.S. Xpress Enterprises, Inc.	8.59	8.51 to 8.98
UBS AG	16.39	16.37 to 16.71
UDR, Inc.	53.18	52.98 to 53.86
UGI Corporation	42.88	42.87 to 43.66
Ultrapar Participacoes S.A.	2.66	2.60 to 2.69
UMH Properties, Inc.	23.34	23.26 to 24.07
Under Armour, Inc.	18.42	18.34 to 19.04
Under Armour, Inc.	21.07	20.93 to 21.72
Unifi, Inc.	21.81	21.20 to 21.99
Unifirst Corporation	222.74	217.69 to 222.74
Unilever PLC	53.95	53.87 to 54.60
Union Pacific Corporation	201.47	200.84 to 204.57
Unisys Corporation	23.27	22.84 to 23.68
United Parcel Service, Inc.	190.03	189.67 to 196.25
United Rentals, Inc.	341.46	337.98 to 349.13
United States Cellular Corporation	31.33	30.97 to 31.53
United States Steel Corporation	23.36	23.11 to 24.98
UnitedHealth Group Incorporated	420.16	414.97 to 421.09
UNITIL Corporation	46.37	46.29 to 47.56
Univar Inc.	22.49	22.41 to 22.99
Universal Corporation	47.92	47.85 to 48.47
Universal Health Realty Income Trust	56.26	55.64 to 56.95
Universal Health Services, Inc.	145.92	144.51 to 147.22
UNIVERSAL INSURANCE HOLDINGS INC	12.99	12.78 to 13.10
Universal Technical Institute Inc	6.62	6.60 to 6.88
Unum Group	24.27	24.07 to 26.37
Urban Edge Properties	17.95	17.95 to 18.47
USANA Health Sciences, Inc.	88.92	85.17 to 88.92
USD Partners LP	6.26	6.12 to 6.41
USLIFE Income Fund, Inc.	13.50	13.50 to 13.55
V.F. Corporation	69.55	68.81 to 69.98
VALE S.A.	16.31	15.94 to 16.56
Valhi, Inc.	22.24	22.24 to 23.39
Valmont Industries, Inc.	240.16	238.46 to 244.27
Vector Group Ltd.	12.37	12.20 to 12.41
Vectrus, Inc.	47.64	46.73 to 48.01
Veeva Systems Inc.	302.14	301.49 to 307.05
Venator Materials PLC	2.70	2.58 to 2.74
Veoneer, Inc.	34.69	34.69 to 35.14
VEREIT Inc.	47.43	47.38 to 48.48
Veritiv Corporation	85.78	85.00 to 88.21
Verizon Communications Inc.	54.28	54.06 to 54.46
Viad Corp	42.91	42.12 to 43.06
VICI Properties Inc.	29.57	29.43 to 30.21
Vipshop Holdings Limited	12.86	12.72 to 13.25
Virtus Global Dividend & Income Fund Inc.	9.54	9.50 to 9.59
Visa Inc.	221.75	219.30 to 223.70
Vishay Intertechnology, Inc.	20.47	20.39 to 21.04
Vishay Precision Group, Inc.	36.26	35.94 to 36.42
Vistra Energy Corp.	17.79	17.76 to 18.08
Vmware, Inc.	139.67	137.80 to 140.63
Vocera Communications, Inc.	45.57	44.24 to 46.16
Vornado Realty Trust	41.28	41.27 to 41.65
voxeljet AG	7.45	7.25 to 7.72
Voya Financial, Inc.	61.99	61.93 to 63.26
Vulcan Materials Company	169.88	169.59 to 172.81
W.P. Carey Inc.	76.24	76.21 to 77.32
W.R. Berkley Corporation	72.19	71.70 to 72.38
W.W. Grainger, Inc.	402.48	402.01 to 407.09
Wabash National Corporation	14.50	14.06 to 14.58
Walmart Inc.	144.73	144.02 to 146.16
Washington Prime Group Inc.	1.06	1.00 to 1.08
Waste Connections, Inc.	127.71	127.15 to 128.16
Waste Management, Inc.	152.68	152.24 to 153.60
Waters Corporation	396.58	394.37 to 403.15
Watsco, Inc.	273.87	273.86 to 278.21
Webster Financial Corporation	48.69	48.53 to 49.89
WEC Energy Group, Inc.	90.75	90.67 to 91.76
Weidai Ltd.	0.84	0.82 to 0.85
Weis Markets, Inc.	53.64	52.48 to 54.09
Wells Fargo Global Dividend Opportunity Fund	5.71	5.68 to 5.78
West Pharmaceutical Services, Inc.	448.62	447.54 to 455.46
Western Alliance Bancorporation	25.51	25.35 to 25.51
Western Asset Bond Fund	14.42	14.42 to 14.50
Western Asset Emerging Markets Debt Fund Inc	13.91	13.91 to 14.07
Western Asset Global High Income Fund Inc	10.36	10.36 to 10.40
Western Asset High Income Fund II Inc.	7.43	7.42 to 7.45
Western Asset Mortgage Capital Corporation	2.57	2.55 to 2.60
Western Asset Municipal Partners Fund, Inc.	16.01	15.99 to 16.14
Western Union Company (The)	20.80	20.63 to 21.33
Westinghouse Air Brake Technologies Corporation	87.48	86.76 to 88.32
Westlake Chemical Partners LP	25.36	25.14 to 25.50
Westpac Banking Corporation	18.78	18.69 to 18.95
Westrock Company	49.71	49.42 to 50.76
Westwood Holdings Group Inc	19.91	19.56 to 20.38
WEX Inc.	168.88	168.01 to 170.66
Wheaton Precious Metals Corp.	41.22	40.54 to 41.50
Whirlpool Corporation	210.63	208.63 to 213.19
White Mountains Insurance Group, Ltd.	1072.14	1067.00 to 1078.97
WideOpenWest, Inc.	19.82	19.45 to 20.00
Winnebago Industries, Inc.	69.04	67.76 to 69.60
WNS (Holdings) Limited	81.01	80.22 to 82.25
Wolverine World Wide, Inc.	32.76	32.33 to 33.55
Woori Bank	27.63	27.60 to 28.27
Worthington Industries, Inc.	53.57	52.28 to 53.80
WPP plc	66.61	66.12 to 67.69
X Financial	4.80	3.89 to 4.80
XAI Octagon Floating Rate & Alternative Income Term Trust	8.55	8.53 to 8.65
Xerox Corporation	20.98	20.80 to 21.13
Xinyuan Real Estate Co Ltd	1.81	1.81 to 1.89
XPO Logistics, Inc.	83.11	82.53 to 84.75
Xylem Inc.	131.56	130.88 to 132.96
Yamana Gold Inc.	4.05	4.02 to 4.09
Yelp Inc.	36.73	36.25 to 36.89
Yext, Inc.	12.83	12.65 to 13.01
Yirendai Ltd.	3.25	3.24 to 3.33
Yum China Holdings, Inc.	54.85	54.85 to 55.90
Yum! Brands, Inc.	127.09	126.78 to 128.49
Zoetis Inc.	198.49	197.88 to 202.53