USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

4580 stocks found forming MACD DOWN

Company	Close	Range
111, Inc.	14.33	13.66 to 15.38
1-800 FLOWERS.COM, Inc.	27.32	26.97 to 28.42
21Vianet Group, Inc.	30.77	30.43 to 33.17
2U, Inc.	34.21	32.90 to 35.71
360 Finance, Inc.	20.99	20.72 to 22.89
51job, Inc.	63.60	62.79 to 65.44
8x8 Inc	32.16	31.77 to 33.90
AAON, Inc.	73.15	73.13 to 74.50
Abeona Therapeutics Inc.	2.10	1.99 to 2.14
ABIOMED, Inc.	285.92	285.33 to 305.42
AC Immune SA	7.63	7.24 to 7.70
Acacia Research Corporation	6.39	6.36 to 6.73
ACADIA Pharmaceuticals Inc.	45.78	45.71 to 49.23
Acasti Pharma, Inc.	0.63	0.60 to 0.68
Accelerate Diagnostics, Inc.	8.78	8.75 to 9.76
Acceleron Pharma Inc.	126.21	125.09 to 132.11
Accuray Incorporated	4.96	4.93 to 5.15
AcelRx Pharmaceuticals, Inc.	1.77	1.74 to 1.85
Acer Therapeutics Inc.	2.83	2.80 to 3.05
Aceto Corporation	14.11	13.30 to 14.59
Achieve Life Sciences, Inc.	11.76	10.40 to 11.76
ACI Worldwide, Inc.	38.76	38.44 to 39.70
Aclaris Therapeutics, Inc.	21.24	20.63 to 22.28
ACM Research, Inc.	81.22	80.23 to 89.88
Acorda Therapeutics, Inc.	5.17	4.93 to 5.35
Activision Blizzard, Inc	89.21	89.13 to 92.83
Adamas Pharmaceuticals, Inc.	4.83	4.66 to 4.98
Adamis Pharmaceuticals Corporation	0.92	0.88 to 0.98
Adaptimmune Therapeutics plc	4.90	4.86 to 5.18
Addus HomeCare Corporation	96.19	93.88 to 97.04
ADDvantage Technologies Group, Inc.	2.69	2.63 to 2.72
Adial Pharmaceuticals, Inc	2.12	2.06 to 2.18
Adial Pharmaceuticals, Inc	0.63	0.63 to 0.63
ADMA Biologics Inc	2.04	2.02 to 2.16
Adobe Inc.	421.20	420.78 to 440.99
Advanced Energy Industries, Inc.	96.33	96.19 to 102.82
Advanced Micro Devices, Inc.	73.96	73.86 to 79.00
Advaxis, Inc.	0.67	0.66 to 0.72
Adverum Biotechnologies, Inc.	10.55	10.38 to 11.33
AdvisorShares Dorsey Wright Micro-Cap ETF	32.64	32.61 to 33.78
AdvisorShares Dorsey Wright Short ETF	9.50	9.43 to 9.69
Aehr Test Systems	2.34	2.28 to 2.50
AeroVironment, Inc.	102.54	101.82 to 108.04
Aerpio Pharmaceuticals, Inc.	1.50	1.44 to 1.55
AEterna Zentaris Inc.	1.06	0.94 to 1.16
Aethlon Medical, Inc.	1.99	1.83 to 2.08
Affimed N.V.	5.12	5.08 to 5.38
Agenus Inc.	3.09	3.07 to 3.29
Agile Therapeutics, Inc.	2.11	2.08 to 2.26
Agilysys, Inc.	54.04	53.88 to 56.86
Agios Pharmaceuticals, Inc.	48.31	47.38 to 49.97
AGNC Investment Corp.	16.33	15.90 to 16.38
AGNC Investment Corp.	25.41	25.35 to 25.59
AgroFresh Solutions, Inc.	2.42	2.36 to 2.51
Aileron Therapeutics, Inc.	1.29	1.27 to 1.43
Air T, Inc.	23.59	23.31 to 24.50
Airgain, Inc.	19.83	19.32 to 20.66
Akamai Technologies, Inc.	97.28	96.41 to 99.53
Akari Therapeutics Plc	2.64	2.61 to 2.83
Akebia Therapeutics, Inc.	3.33	3.29 to 3.53
Akers Biosciences Inc.	2.65	2.65 to 2.86
Akoustis Technologies, Inc.	11.67	11.56 to 12.80
Alarm.com Holdings, Inc.	83.03	82.79 to 87.70
Alberton Acquisition Corporation	10.82	10.73 to 10.89
Alberton Acquisition Corporation	0.55	0.55 to 0.60
Alberton Acquisition Corporation	0.62	0.56 to 0.71
Albireo Pharma, Inc.	33.85	33.68 to 35.70
Aldeyra Therapeutics, Inc.	10.66	10.62 to 11.38
Alector, Inc.	17.05	16.83 to 18.16
Alexion Pharmaceuticals, Inc.	150.06	149.17 to 151.10
Align Technology, Inc.	496.07	494.45 to 538.20
Alimera Sciences, Inc.	7.53	7.36 to 7.82
Alithya Group inc.	2.18	2.13 to 2.26
ALJ Regional Holdings, Inc.	1.31	1.28 to 1.40
Alkermes plc	19.23	19.11 to 19.74
Allakos Inc.	121.03	119.74 to 126.80
Allena Pharmaceuticals, Inc.	1.52	1.45 to 1.60
Alliance Resource Partners, L.P.	5.78	5.61 to 5.99
Allied Healthcare Products, Inc.	4.78	4.33 to 5.20
Allied Motion Technologies, Inc.	46.18	45.49 to 47.27
Allot Ltd.	13.83	13.78 to 14.43
Allscripts Healthcare Solutions, Inc.	15.16	15.09 to 15.58
Alnylam Pharmaceuticals, Inc.	138.62	138.29 to 144.50
Alpha and Omega Semiconductor Limited	30.34	29.82 to 33.90
Alphabet Inc.	2024.17	2021.61 to 2128.81
Alphabet Inc.	2007.50	2005.19 to 2113.74
Alphatec Holdings, Inc.	15.92	15.40 to 16.34
Altair Engineering Inc.	55.67	55.50 to 59.50
Altimmune, Inc.	13.09	12.66 to 14.17
Altisource Portfolio Solutions S.A.	9.61	9.40 to 9.98
Altus Midstream Company	52.53	52.13 to 54.45
Amarin Corporation plc	5.79	5.75 to 6.18
Amazon.com, Inc.	2951.95	2951.31 to 3064.59
Ambarella, Inc.	106.11	105.94 to 113.72
Amedisys Inc	244.43	237.81 to 251.10
America Movil, S.A.B. de C.V.	12.92	12.92 to 13.98
American Public Education, Inc.	27.28	27.07 to 28.08
American Resources Corporation	3.67	3.66 to 4.14
American Superconductor Corporation	21.59	21.11 to 22.43
American Woodmark Corporation	96.97	94.26 to 98.77
AmeriServ Financial Inc.	3.93	3.59 to 3.93
Amgen Inc.	227.81	226.70 to 232.20
Amicus Therapeutics, Inc.	10.10	10.06 to 10.76
Amkor Technology, Inc.	20.66	20.55 to 21.99
Amphastar Pharmaceuticals, Inc.	17.96	17.44 to 18.05
Amtech Systems, Inc.	8.83	8.80 to 9.31
Analog Devices, Inc.	144.06	143.77 to 149.56
AnaptysBio, Inc.	19.51	18.25 to 20.40
Anavex Life Sciences Corp.	11.73	11.40 to 12.13
ANGI Homeservices Inc.	15.01	14.92 to 16.12
ANI Pharmaceuticals, Inc.	30.34	29.31 to 30.56
Anika Therapeutics Inc.	32.49	32.30 to 34.86
Anixa Biosciences, Inc.	4.30	4.29 to 4.79
ANSYS, Inc.	293.55	292.83 to 311.94
Antares Pharma, Inc.	4.01	3.97 to 4.18
AppFolio, Inc.	138.07	134.58 to 143.54
Appian Corporation	137.14	136.03 to 152.00
Apple Inc.	116.36	116.21 to 121.00
Applied DNA Sciences Inc	7.82	7.81 to 8.50
Applied Genetic Technologies Corporation	4.66	4.60 to 5.05
Applied Materials, Inc.	105.68	105.50 to 114.12
Applied Optoelectronics, Inc.	7.76	7.75 to 8.23
Aptevo Therapeutics Inc.	30.93	30.64 to 33.63
Aptinyx Inc.	3.07	3.07 to 3.28
Aptorum Group Limited	2.63	2.57 to 2.78
Aptose Biosciences, Inc.	3.50	3.46 to 3.78
Aqua Metals, Inc.	4.05	3.91 to 4.53
AquaBounty Technologies, Inc.	6.38	6.29 to 6.82
Aquestive Therapeutics, Inc.	4.26	4.20 to 4.49
Aravive, Inc.	6.98	6.76 to 7.43
Arbutus Biopharma Corporation	3.24	3.20 to 3.48
ARCA biopharma, Inc.	3.98	3.93 to 4.19
Arcadia Biosciences, Inc.	2.65	2.61 to 2.77
Arch Capital Group Ltd.	25.74	25.62 to 25.78
Arch Capital Group Ltd.	25.37	25.20 to 25.38
Arcimoto, Inc.	14.82	14.54 to 16.16
Arco Platform Limited	32.61	32.23 to 34.32
Arcturus Therapeutics Ltd.	42.96	42.05 to 46.90
Ardelyx, Inc.	6.26	6.18 to 6.87
Arena Pharmaceuticals, Inc.	71.46	71.01 to 74.44
argenx SE	295.79	288.34 to 299.95
Aridis Pharmaceuticals Inc.	6.23	5.56 to 6.40
Ark Restaurants Corp.	18.83	18.18 to 19.15
Array BioPharma Inc.	33.30	32.76 to 35.17
Arrowhead Pharmaceuticals, Inc.	64.58	64.30 to 71.08
Art's-Way Manufacturing Co., Inc.	3.07	2.92 to 3.07
Arvinas, Inc.	69.13	68.30 to 73.46
ARYA Sciences Acquisition Corp.	13.34	12.87 to 15.79
Ascendis Pharma A/S	141.26	140.31 to 148.00
Asia Pacific Wire & Cable Corporation Limited	3.92	3.80 to 4.47
ASLAN Pharmaceuticals Limited	3.35	3.20 to 3.59
ASML Holding N.V.	502.19	501.11 to 529.17
Aspen Group Inc.	8.46	8.25 to 8.81
Aspen Technology, Inc.	146.48	146.08 to 151.19
Assembly Biosciences, Inc.	4.71	4.43 to 4.78
Assertio Therapeutics, Inc.	0.89	0.85 to 0.94
Astronics Corporation	15.79	15.41 to 16.32
Astrotech Corporation	1.71	1.67 to 1.80
Asure Software Inc	8.01	7.98 to 8.17
Atara Biotherapeutics, Inc.	16.18	15.91 to 16.57
Athenex, Inc.	4.50	4.26 to 4.70
Athersys, Inc.	1.83	1.79 to 1.94
Atlantic American Corporation	3.55	3.48 to 3.88
Atlantica Yield plc	35.04	34.50 to 35.87
Atlassian Corporation Plc	223.42	222.48 to 235.50
Atomera Incorporated	20.32	20.20 to 23.44
Atossa Genetics Inc.	2.13	2.09 to 2.29
AtriCure, Inc.	62.55	62.24 to 64.67
Atrion Corporation	620.20	620.20 to 636.26
aTyr Pharma, Inc.	4.35	4.20 to 4.53
AudioCodes Ltd.	27.66	27.66 to 28.59
AudioEye, Inc.	26.27	25.56 to 27.99
Aurinia Pharmaceuticals Inc	12.72	12.55 to 13.27
Auris Medical Holding AG	3.42	3.20 to 4.20
Aurora Mobile Limited	4.53	4.42 to 4.83
Autodesk, Inc.	253.10	252.60 to 268.28
Autolus Therapeutics plc	6.16	6.05 to 6.67
AutoWeb, Inc.	2.41	2.36 to 2.50
Avadel Pharmaceuticals plc	7.53	7.46 to 7.85
Avalon GloboCare Corp.	1.18	1.13 to 1.21
AVEO Pharmaceuticals, Inc.	7.90	7.88 to 8.35
Aviat Networks, Inc.	52.74	52.16 to 57.15
Avid Bioservices, Inc.	17.53	17.23 to 18.44
Avid Bioservices, Inc.	29.66	29.28 to 31.37
Avid Technology, Inc.	18.97	18.72 to 19.68
Avinger, Inc.	1.43	1.39 to 1.57
AVROBIO, Inc.	11.46	10.98 to 11.83
Aware, Inc.	4.11	4.10 to 4.23
Axcelis Technologies, Inc.	34.71	34.60 to 37.58
AxoGen, Inc.	19.41	19.27 to 20.67
Axsome Therapeutics, Inc.	62.82	62.62 to 65.26
AXT Inc	10.68	10.56 to 11.47
Aytu BioScience, Inc.	7.72	7.25 to 8.53
AzurRx BioPharma, Inc.	1.21	1.18 to 1.31
B. Riley Financial, Inc.	58.81	57.58 to 60.31
Baidu, Inc.	232.68	226.78 to 256.04
Ballard Power Systems, Inc.	21.15	21.11 to 23.13
Bandwidth Inc.	121.90	120.50 to 127.49
Baozun Inc.	41.26	40.79 to 43.93
Barrick Gold Corporation	19.50	19.31 to 19.86
Bassett Furniture Industries, Incorporated	21.92	20.59 to 21.97
Beasley Broadcast Group, Inc.	2.41	2.30 to 2.45
BeiGene, Ltd.	294.70	287.22 to 300.88
Bellerophon Therapeutics, Inc.	6.15	6.10 to 6.39
Bellicum Pharmaceuticals, Inc.	3.69	3.60 to 3.84
Benefitfocus, Inc.	14.24	13.66 to 14.40
Benitec Biopharma Limited	2.79	2.74 to 2.93
BeyondSpring, Inc.	11.83	11.67 to 12.65
Big 5 Sporting Goods Corporation	14.39	13.30 to 14.43
Big Rock Partners Acquisition Corp.	27.43	26.26 to 29.42
Big Rock Partners Acquisition Corp.	1.67	1.65 to 1.79
Big Rock Partners Acquisition Corp.	6.67	6.55 to 7.27
Bilibili Inc.	98.59	97.41 to 114.00
Biocept, Inc.	5.10	5.03 to 5.40
BioDelivery Sciences International, Inc.	4.00	3.97 to 4.13
Biofrontera AG	5.73	5.71 to 6.04
Biogen Inc.	270.01	267.48 to 278.87
BioHiTech Global, Inc.	1.77	1.53 to 1.77
BIO-key International, Inc.	3.41	3.39 to 3.65
Biolase, Inc.	0.87	0.79 to 0.88
BioLife Solutions, Inc.	32.95	32.84 to 36.24
BioLineRx Ltd.	2.73	2.70 to 2.88
BioMarin Pharmaceutical Inc.	76.59	76.50 to 79.77
Biomerica, Inc.	5.53	5.46 to 5.74
Bionano Genomics, Inc.	7.77	7.20 to 8.95
Bionano Genomics, Inc.	4.91	4.50 to 6.00
BiondVax Pharmaceuticals Ltd.	3.63	3.34 to 3.76
Bio-Path Holdings, Inc.	6.45	5.92 to 6.49
BioSig Technologies, Inc.	4.04	4.01 to 4.25
Bio-Techne Corp	344.88	344.88 to 362.82
BioXcel Therapeutics, Inc.	44.20	43.67 to 47.24
Bison Capital Acquisition Corp.	10.02	10.00 to 10.20
Bison Capital Acquisition Corp.	10.99	10.90 to 11.25
Bison Capital Acquisition Corp.	1.83	1.77 to 2.04
Blackbaud, Inc.	70.45	68.83 to 70.91
BlackLine, Inc.	103.68	103.26 to 112.11
Blink Charging Co.	28.62	28.08 to 33.10
Blink Charging Co.	24.26	24.21 to 28.44
Blucora, Inc.	16.86	16.47 to 17.28
bluebird bio, Inc.	28.25	28.19 to 29.66
Blueprint Medicines Corporation	92.07	91.60 to 96.47
Bonso Electronics International, Inc.	5.21	5.12 to 5.51
Borqs Technologies, Inc.	1.27	1.24 to 1.39
Boston Omaha Corporation	39.62	38.66 to 41.22
Boston Private Financial Holdings, Inc.	14.01	13.95 to 14.28
Boxlight Corporation	2.24	2.13 to 2.34
Brainstorm Cell Therapeutics Inc.	3.46	3.45 to 3.69
Bridgeline Digital, Inc.	2.67	2.60 to 2.84
Bridgford Foods Corporation	15.12	14.77 to 15.25
Brightcove Inc.	19.93	19.89 to 21.13
Broadcom Inc.	421.25	419.26 to 447.96
Broadwind Energy, Inc.	5.90	5.86 to 6.37
Brookfield Property Partners L.P.	17.48	17.15 to 17.61
Brooks Automation, Inc.	74.48	73.20 to 79.27
BRP Inc.	72.35	72.35 to 74.81
Bruker Corporation	58.72	58.69 to 60.70
BSQUARE Corporation	4.59	3.76 to 4.87
Cabot Microelectronics Corporation	156.15	156.02 to 166.05
Cadence Design Systems, Inc.	119.68	119.65 to 125.86
Cadiz, Inc.	11.01	10.90 to 11.18
Caesarstone Ltd.	13.14	12.91 to 13.40
Caladrius Biosciences, Inc.	1.83	1.77 to 1.98
Calamos Convertible and High Income Fund	14.30	14.27 to 14.64
Calamos Convertible Opportunities and Income Fund	13.64	13.63 to 14.10
Calamos Dynamic Convertible & Income Fund	31.03	30.80 to 32.06
Calamos Global Dynamic Income Fund	9.77	9.76 to 9.99
Calamos Global Total Return Fund	15.04	15.04 to 15.44
Calamos Strategic Total Return Fund	16.32	16.27 to 16.74
CalAmp Corp.	11.11	10.81 to 11.35
Calithera Biosciences, Inc.	2.69	2.66 to 2.82
Calyxt, Inc.	6.62	6.44 to 7.56
Camtek Ltd.	25.39	25.10 to 26.50
Canadian Solar Inc.	39.61	39.29 to 43.08
Cancer Genetics, Inc.	5.43	5.20 to 5.63
Capricor Therapeutics, Inc.	5.15	4.95 to 5.57
Capstone Turbine Corporation	8.68	7.90 to 9.33
Cara Therapeutics, Inc.	18.11	18.09 to 18.95
Cardiovascular Systems, Inc.	40.12	39.90 to 40.70
Cardlytics, Inc.	120.84	118.90 to 129.55
Cardtronics plc	38.58	38.50 to 38.71
CareDx, Inc.	57.62	57.53 to 65.80
CarGurus, Inc.	24.44	24.37 to 25.83
Carver Bancorp, Inc.	9.36	8.74 to 9.40
Casa Systems, Inc.	7.46	7.25 to 7.63
Caseys General Stores, Inc.	202.21	201.02 to 207.64
CASI Pharmaceuticals, Inc.	2.26	2.20 to 2.35
Castor Maritime Inc.	0.85	0.85 to 0.94
Catabasis Pharmaceuticals, Inc.	2.86	2.72 to 2.93
Catalyst Biosciences, Inc.	5.79	5.60 to 5.98
Catalyst Pharmaceuticals, Inc.	3.52	3.49 to 3.69
CBAK Energy Technology, Inc.	4.70	4.63 to 5.09
CBM Bancorp, Inc.	14.27	14.27 to 14.29
CDW Corporation	155.14	152.91 to 157.20
Celcuity Inc.	12.76	12.26 to 13.23
Celldex Therapeutics, Inc.	26.20	25.95 to 29.39
Cellect Biotechnology Ltd.	2.88	2.86 to 3.08
Cellectar Biosciences, Inc.	1.73	1.67 to 1.87
Cellectar Biosciences, Inc.	0.26	0.22 to 0.32
Cellectis S.A.	18.28	18.19 to 19.60
Celsion Corporation	1.72	1.68 to 1.84
Celsius Holdings, Inc.	55.01	50.51 to 55.95
Celyad SA	7.12	7.02 to 7.44
Cemtrex Inc.	1.50	1.44 to 1.55
Cemtrex Inc.	2.30	2.30 to 2.52
Ceragon Networks Ltd.	3.64	3.60 to 3.92
Cerecor Inc.	3.06	3.04 to 3.27
Cerner Corporation	70.17	70.11 to 71.36
Cerus Corporation	5.76	5.71 to 6.28
CEVA, Inc.	49.50	49.34 to 53.92
Champions Oncology, Inc.	11.02	10.88 to 11.78
ChaSerg Technology Acquisition Corp.	10.20	10.03 to 10.23
Check Point Software Technologies Ltd.	112.40	112.22 to 115.14
Check-Cap Ltd.	1.26	1.16 to 1.35
Check-Cap Ltd.	0.25	0.24 to 0.30
Checkpoint Therapeutics, Inc.	3.04	3.01 to 3.32
Chembio Diagnostics, Inc.	4.76	4.24 to 5.13
ChemoCentryx, Inc.	55.29	55.00 to 59.23
CHF Solutions, Inc.	7.12	6.82 to 7.26
Chiasma, Inc.	2.98	2.94 to 3.24
Chicken Soup for the Soul Entertainment, Inc.	23.72	23.05 to 25.68
Chimerix, Inc.	8.99	8.93 to 9.53
China Automotive Systems, Inc.	4.80	4.79 to 5.19
China Bat Group, Inc.	2.29	2.20 to 2.36
China Biologic Products Holdings, Inc.	117.50	117.30 to 118.00
China Finance Online Co. Limited	10.55	10.42 to 10.85
China HGS Real Estate, Inc.	1.76	1.72 to 1.85
China Jo-Jo Drugstores, Inc.	1.00	0.98 to 1.03
China Natural Resources, Inc.	1.67	1.66 to 1.82
China Recycling Energy Corporation	7.93	6.78 to 7.93
China XD Plastics Company Limited	1.11	1.08 to 1.11
ChinaNet Online Holdings, Inc.	2.24	2.16 to 2.43
ChipMOS TECHNOLOGIES INC.	25.90	25.75 to 26.21
Cidara Therapeutics, Inc.	2.40	2.27 to 2.40
Cimpress N.V	99.18	96.45 to 100.75
Cinedigm Corp	1.23	1.13 to 1.43
Cintas Corporation	340.60	337.99 to 344.44
Cirrus Logic, Inc.	73.85	73.45 to 78.81
Citius Pharmaceuticals, Inc.	1.78	1.70 to 1.92
Citius Pharmaceuticals, Inc.	1.00	0.82 to 1.03
Citrix Systems, Inc.	131.36	131.15 to 135.20
Clean Energy Fuels Corp.	10.71	10.68 to 12.10
ClearBridge All Cap Growth ETF	43.96	43.96 to 44.99
ClearBridge Large Cap Growth ESG ETF	48.15	48.15 to 49.08
Clearfield, Inc.	29.96	29.51 to 30.88
Clearside Biomedical, Inc.	2.95	2.92 to 3.25
ClearSign Combustion Corporation	4.40	4.38 to 4.80
Cleveland BioLabs, Inc.	5.49	5.43 to 6.00
Clovis Oncology, Inc.	5.42	5.33 to 5.80
CLPS Incorporation	3.82	3.81 to 4.32
Cocrystal Pharma, Inc.	1.39	1.36 to 1.50
Coda Octopus Group, Inc.	7.15	7.05 to 7.32
Codexis, Inc.	18.08	18.00 to 20.13
Co-Diagnostics, Inc.	12.39	11.94 to 12.94
Coffee Holding Co., Inc.	4.75	4.54 to 4.86
Cogent Communications Holdings, Inc.	59.99	58.02 to 60.93
Cognex Corporation	75.19	74.83 to 78.65
Cognizant Technology Solutions Corporation	72.69	72.57 to 74.39
CohBar, Inc.	1.40	1.35 to 1.45
Coherent, Inc.	238.79	237.51 to 244.88
Coherus BioSciences, Inc.	15.98	15.88 to 16.48
Cohu, Inc.	38.23	37.72 to 41.51
Collegium Pharmaceutical, Inc.	23.51	22.30 to 23.77
CollPlant Holdings, Ltd.	12.81	12.61 to 13.91
Columbia Sportswear Company	103.39	101.55 to 104.29
Commvault Systems, Inc.	62.16	61.78 to 63.24
Compugen Ltd.	7.67	7.60 to 8.60
Computer Programs and Systems, Inc.	31.26	30.86 to 31.74
comScore, Inc.	2.80	2.66 to 2.97
Comstock Holding Companies, Inc.	5.30	5.04 to 5.48
Concert Pharmaceuticals, Inc.	6.03	5.97 to 6.39
ConforMIS, Inc.	0.92	0.91 to 1.01
Conifer Holdings, Inc.	3.61	3.48 to 3.62
Conn's, Inc.	15.13	14.44 to 15.25
Constellation Pharmaceuticals, Inc.	26.21	25.76 to 27.28
Construction Partners, Inc.	28.65	28.43 to 29.35
Consumer Portfolio Services, Inc.	4.30	4.09 to 4.31
ContraFect Corporation	4.72	4.68 to 5.04
Copart, Inc.	103.99	103.90 to 107.32
Corbus Pharmaceuticals Holdings, Inc.	1.86	1.81 to 1.97
Corcept Therapeutics Incorporated	23.75	23.75 to 24.55
Cornerstone OnDemand, Inc.	47.50	47.08 to 48.87
Corvus Pharmaceuticals, Inc.	2.86	2.83 to 2.97
CoStar Group, Inc.	792.31	792.08 to 815.93
Costco Wholesale Corporation	311.42	310.92 to 322.33
Coupa Software Incorporated	267.55	266.52 to 297.34
Covetrus, Inc.	30.74	30.34 to 31.95
Cowen Inc.	26.90	26.66 to 26.91
Cowen Inc.	25.41	25.17 to 25.43
CPS Technologies Corp.	13.80	13.66 to 15.07
Creative Realities, Inc.	2.18	2.16 to 2.53
Creative Realities, Inc.	0.31	0.31 to 0.48
Credit Suisse AG	8.57	8.56 to 8.66
Credit Suisse AG	6.30	6.28 to 6.35
Cree, Inc.	94.12	94.09 to 107.13
Cresud S.A.C.I.F. y A.	4.40	4.00 to 4.76
Crinetics Pharmaceuticals, Inc.	14.62	14.25 to 15.41
CRISPR Therapeutics AG	113.62	112.00 to 123.15
Crocs, Inc.	75.44	74.76 to 78.53
Cronos Group Inc.	9.44	9.18 to 9.79
CryoPort, Inc.	48.50	47.68 to 53.09
CSP Inc.	7.97	7.92 to 8.14
CTI BioPharma Corp.	3.07	2.90 to 3.15
CTI Industries Corporation	2.19	2.15 to 2.29
Cue Biopharma, Inc.	13.27	13.06 to 14.65
Cumberland Pharmaceuticals Inc.	3.21	3.09 to 3.23
Curis, Inc.	8.97	8.92 to 9.65
Cutera, Inc.	27.45	26.76 to 28.69
CVD Equipment Corporation	4.10	3.89 to 4.29
Cyanotech Corporation	3.67	3.62 to 3.70
CyberArk Software Ltd.	135.78	135.64 to 141.49
CyberOptics Corporation	25.06	25.00 to 26.55
Cyclacel Pharmaceuticals, Inc.	6.05	5.90 to 6.54
CymaBay Therapeutics Inc.	4.71	4.54 to 4.73
CYREN Ltd.	0.83	0.80 to 0.88
CyrusOne Inc	65.00	64.55 to 66.68
Cytokinetics, Incorporated	19.19	19.14 to 20.20
CytomX Therapeutics, Inc.	7.65	7.48 to 7.92
Cytosorbents Corporation	8.23	8.20 to 8.73
Daily Journal Corp. (S.C.)	326.97	324.42 to 335.28
Dare Bioscience, Inc.	1.92	1.82 to 1.97
DarioHealth Corp.	21.15	20.89 to 22.60
DarioHealth Corp.	0.12	0.11 to 0.14
DASAN Zhone Solutions, Inc.	15.69	15.38 to 16.35
Daseke, Inc.	0.19	0.17 to 0.20
Data I/O Corporation	5.32	4.95 to 5.67
Datasea Inc.	3.15	2.99 to 3.26
DAVIDsTEA Inc.	3.64	3.52 to 3.73
Davis Select International ETF	24.20	24.17 to 24.40
Davis Select Worldwide ETF	33.45	33.36 to 34.08
DBV Technologies S.A.	5.25	5.20 to 5.42
DD3 Acquisition Corp.	9.92	9.90 to 9.95
DD3 Acquisition Corp.	10.67	10.54 to 10.67
DD3 Acquisition Corp.	1.48	1.20 to 1.70
Deciphera Pharmaceuticals, Inc.	40.39	40.18 to 43.19
Denali Therapeutics Inc.	56.63	56.50 to 62.73
DexCom, Inc.	352.06	348.77 to 366.96
DiaMedica Therapeutics Inc.	8.18	8.02 to 8.85
Dicerna Pharmaceuticals, Inc.	26.62	26.41 to 28.25
Diffusion Pharmaceuticals Inc.	0.86	0.86 to 0.94
Digi International Inc.	18.48	17.51 to 18.86
Digimarc Corporation	30.70	30.15 to 33.14
Digital Ally, Inc.	1.86	1.73 to 2.04
Digital Turbine, Inc.	61.92	61.80 to 76.20
Diodes Incorporated	75.87	75.18 to 77.90
DLH Holdings Corp.	10.15	9.84 to 10.34
DocuSign, Inc.	192.84	191.59 to 208.47
Dogness (International) Corporation	1.82	1.61 to 1.94
Dolphin Entertainment, Inc.	4.63	3.91 to 4.64
Domo, Inc.	55.04	54.37 to 59.89
Dragon Victory International Limited	1.59	1.35 to 1.72
DSP Group, Inc.	14.92	14.76 to 15.38
DURECT Corporation	2.03	1.98 to 2.10
Dynatronics Corporation	1.07	1.01 to 1.12
Dynavax Technologies Corporation	8.50	8.21 to 8.77
Eagle Pharmaceuticals, Inc.	43.79	42.98 to 44.36
Eastside Distilling, Inc.	1.62	1.60 to 1.70
eBay Inc.	53.49	53.45 to 55.19
Ebix, Inc.	27.63	24.38 to 27.90
EDAP TMS S.A.	7.27	7.12 to 7.68
Editas Medicine, Inc.	40.54	40.07 to 45.10
EdtechX Holdings Acquisition Corp.	9.90	9.90 to 9.96
EdtechX Holdings Acquisition Corp.	10.27	10.22 to 10.39
EdtechX Holdings Acquisition Corp.	0.90	0.81 to 0.90
eGain Corporation	9.64	9.62 to 10.15
eHealth, Inc.	51.03	50.90 to 53.74
Eiger BioPharmaceuticals, Inc.	9.06	8.81 to 9.48
Ekso Bionics Holdings, Inc.	6.02	5.66 to 6.40
Elbit Systems Ltd.	130.58	129.77 to 131.82
Electrameccanica Vehicles Corp. Ltd.	4.88	4.82 to 5.43
Electrameccanica Vehicles Corp. Ltd.	3.09	3.04 to 3.64
electroCore, Inc.	1.97	1.92 to 2.08
Electronic Arts Inc.	127.21	127.17 to 132.52
Electro-Sensors, Inc.	4.75	4.56 to 4.85
Eloxx Pharmaceuticals, Inc.	3.69	3.59 to 3.83
Eltek Ltd.	5.37	5.13 to 5.58
EMCORE Corporation	6.16	5.93 to 6.50
Enanta Pharmaceuticals, Inc.	49.89	49.26 to 52.05
Endo International plc	7.67	6.92 to 7.85
ENDRA Life Sciences Inc.	2.12	2.01 to 2.29
Energous Corporation	3.59	3.59 to 3.94
Energy Focus, Inc.	4.10	4.04 to 4.54
ENGlobal Corporation	4.11	4.07 to 4.53
Enochian Biosciences, Inc.	3.67	3.62 to 3.87
Enphase Energy, Inc.	132.06	131.47 to 147.86
Entasis Therapeutics Holdings Inc.	2.53	2.46 to 2.64
Entegris, Inc.	93.99	93.50 to 100.00
Entera Bio Ltd.	1.46	1.38 to 1.54
Entera Bio Ltd.	0.17	0.17 to 0.17
Epizyme, Inc.	8.97	8.95 to 9.69
Equillium, Inc.	6.74	6.58 to 6.99
Equinix, Inc.	594.92	594.03 to 615.68
Ericsson	12.07	12.05 to 12.23
Erie Indemnity Company	231.21	231.21 to 237.08
Erytech Pharma S.A.	8.04	7.71 to 8.22
Esperion Therapeutics, Inc.	29.22	28.33 to 30.49
Establishment Labs Holdings Inc.	60.18	58.28 to 63.92
Eton Pharmaceuticals, Inc.	7.48	7.40 to 7.80
Etsy, Inc.	190.26	189.80 to 209.56
Euro Tech Holdings Company Limited	2.95	2.89 to 3.12
EuroDry Ltd.	7.19	7.01 to 7.80
Euroseas Ltd.	6.92	6.80 to 7.05
Evelo Biosciences, Inc.	9.86	9.74 to 10.66
Everbridge, Inc.	129.07	128.12 to 140.97
Ever-Glory International Group, Inc.	2.92	2.72 to 3.02
EverQuote, Inc.	38.78	38.69 to 41.67
Everspin Technologies, Inc.	5.03	4.93 to 5.52
Evofem Biosciences, Inc.	2.21	2.17 to 2.33
Evogene Ltd.	4.61	4.34 to 4.87
Evoke Pharma, Inc.	2.78	2.64 to 2.85
Evolving Systems, Inc.	2.84	2.80 to 3.10
Exact Sciences Corporation	116.57	115.50 to 124.23
Exela Technologies, Inc.	1.65	1.63 to 1.86
Exelixis, Inc.	22.10	21.93 to 22.83
eXp World Holdings, Inc.	41.18	40.10 to 45.91
Exponent, Inc.	96.13	94.86 to 96.77
Extreme Networks, Inc.	8.18	7.97 to 8.34
Eyegate Pharmaceuticals, Inc.	5.21	5.10 to 6.11
Eyenovia, Inc.	5.61	5.51 to 5.78
EyePoint Pharmaceuticals, Inc.	9.65	9.37 to 9.85
F5 Networks, Inc.	188.24	188.23 to 192.56
Facebook, Inc.	255.31	255.05 to 265.58
FARMMI, INC.	1.17	1.14 to 1.23
FARO Technologies, Inc.	86.12	85.43 to 87.81
Fastenal Company	44.66	44.59 to 45.54
Fate Therapeutics, Inc.	79.16	77.94 to 87.24
Fennec Pharmaceuticals Inc.	7.28	7.10 to 7.51
Ferroglobe PLC	3.27	3.10 to 3.32
FibroGen, Inc	33.37	33.10 to 35.74
Fidelity Nasdaq Composite Index Tracking Stock	489.68	488.52 to 504.31
FireEye, Inc.	19.07	19.01 to 19.89
First Internet Bancorp	25.39	25.39 to 25.39
First Solar, Inc.	71.45	71.01 to 74.96
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	32.72	32.64 to 33.16
First Trust BICK Index Fund	37.63	37.50 to 38.34
First Trust Brazil AlphaDEX Fund	11.34	11.27 to 11.92
First Trust California Municipal High income ETF	53.82	53.81 to 53.95
First Trust Capital Strength ETF	67.27	67.18 to 68.33
First Trust CEF Income Opportunity ETF	22.95	22.95 to 23.29
First Trust China AlphaDEX Fund	27.82	27.66 to 28.40
First Trust Cloud Computing ETF	92.51	92.50 to 96.20
First Trust Developed International Equity Select ETF	51.59	51.59 to 51.93
First Trust Developed Markets Ex-US AlphaDEX Fund	57.68	57.64 to 58.10
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	43.55	43.49 to 43.88
First Trust Dorsey Wright Dynamic Focus 5 ETF	32.52	32.52 to 33.18
First Trust Dorsey Wright Focus 5 ETF	42.35	42.29 to 43.35
First Trust Dorsey Wright International Focus 5 ETF	22.56	22.56 to 22.99
First Trust Dorsey Wright Momentum & Low Volatility ETF	23.56	23.52 to 23.94
First Trust Dorsey Wright People's Portfolio ETF	28.69	28.66 to 28.69
First Trust DorseyWright DALI 1 ETF	22.63	22.63 to 23.18
First Trust Dow Jones International Internet ETF	45.04	44.84 to 47.19
First Trust Emerging Markets AlphaDEX Fund	25.11	25.10 to 25.35
First Trust Emerging Markets Equity Select ETF	47.90	47.88 to 47.90
First Trust Emerging Markets Local Currency Bond ETF	34.90	34.76 to 35.13
First Trust Emerging Markets Small Cap AlphaDEX Fund	42.37	42.26 to 42.85
First Trust Enhanced Short Maturity ETF	60.00	60.00 to 60.02
First Trust Europe AlphaDEX Fund	39.24	39.04 to 39.36
First Trust Eurozone AlphaDEX ETF	42.97	42.97 to 43.12
First Trust Germany AlphaDEX Fund	51.34	50.93 to 51.69
First Trust High Yield Long/Short ETF	48.43	48.39 to 48.68
First Trust Indxx Innovative Transaction & Process ETF	39.33	39.33 to 39.83
First Trust International Equity Opportunities ETF	63.43	63.28 to 65.25
First Trust IPOX Europe Equity Opportunities ETF	27.06	27.04 to 27.41
First Trust Japan AlphaDEX Fund	51.49	51.49 to 51.78
First Trust Large Cap Core AlphaDEX Fund	77.13	77.13 to 78.33
First Trust Large Cap Growth AlphaDEX Fund	91.91	91.91 to 95.28
First Trust Large Cap US Equity Select ETF	28.99	28.99 to 29.32
First Trust Latin America AlphaDEX Fund	17.14	17.05 to 17.29
First Trust Low Duration Opportunities ETF	51.18	51.16 to 51.26
First Trust Low Duration Strategic Focus ETF	20.27	20.24 to 20.34
First Trust Managed Municipal ETF	56.27	56.25 to 56.35
First Trust Mid Cap Core AlphaDEX Fund	91.60	91.53 to 92.80
First Trust Mid Cap Growth AlphaDEX Fund	65.17	65.07 to 67.17
First Trust Multi Cap Growth AlphaDEX Fund	103.44	103.44 to 106.58
First Trust Municipal CEF Income Opportunity ETF	19.92	19.83 to 19.93
First Trust Municipal High Income ETF	54.14	54.07 to 54.25
First Trust Nasdaq Artificial Intelligence and Robotics ETF	50.10	50.10 to 51.59
First Trust NASDAQ Clean Edge Green Energy Index Fund	62.05	61.83 to 65.99
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	83.58	83.41 to 84.57
First Trust NASDAQ Cybersecurity ETF	40.13	40.03 to 41.31
First Trust NASDAQ Global Auto Index Fund	54.83	54.62 to 55.45
First Trust Nasdaq Pharmaceuticals ETF	25.78	25.36 to 25.79
First Trust Nasdaq Retail ETF	29.06	29.06 to 29.50
First Trust Nasdaq Semiconductor ETF	58.04	57.68 to 61.37
First Trust NASDAQ Technology Dividend Index Fund	50.78	50.78 to 51.68
First Trust NASDAQ-100 Equal Weighted Index Fund	97.37	97.37 to 100.15
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	77.28	77.28 to 78.37
First Trust NASDAQ-100- Technology Index Fund	131.92	131.80 to 138.30
First Trust RiverFront Dynamic Developed International ETF	63.47	63.43 to 63.85
First Trust RiverFront Dynamic Emerging Markets ETF	71.57	71.57 to 72.26
First Trust RiverFront Dynamic Europe ETF	65.58	65.06 to 65.58
First Trust Senior Loan Fund ETF	47.98	47.96 to 48.10
First Trust Small Cap Growth AlphaDEX Fund	67.95	67.81 to 69.86
First Trust SSI Strategic Convertible Securities ETF	49.08	48.94 to 50.44
First Trust Strategic Income ETF	48.48	48.42 to 48.56
First Trust Switzerland AlphaDEX Fund	59.91	59.91 to 60.78
First Trust TCW Opportunistic Fixed Income ETF	52.99	52.99 to 53.11
First Trust Total US Market AlphaDEX ETF	44.29	44.29 to 44.78
First US Bancshares, Inc.	8.97	8.97 to 9.01
Firsthand Technology Value Fund, Inc.	5.78	5.78 to 5.97
FirstService Corporation	149.45	147.70 to 151.05
Five Below, Inc.	186.43	184.19 to 191.07
Five Star Senior Living Inc.	6.26	6.18 to 6.40
Five9, Inc.	153.81	152.55 to 165.92
Flex Ltd.	16.40	16.38 to 17.22
Flexion Therapeutics, Inc.	11.11	11.08 to 11.59
FlexShares Credit-Scored US Corporate Bond Index Fund	53.40	53.40 to 53.51
FlexShopper, Inc.	2.68	2.60 to 2.90
Fluent, Inc.	6.03	5.77 to 6.35
Fluidigm Corporation	3.94	3.91 to 4.18
Focus Financial Partners Inc.	46.77	45.80 to 47.36
Foresight Autonomous Holdings Ltd.	6.03	5.80 to 6.65
FormFactor, Inc.	40.79	40.74 to 43.44
Formula Systems (1985) Ltd.	83.30	81.40 to 84.50
Fortinet, Inc.	166.21	166.08 to 170.80
Fortress Biotech, Inc.	21.45	21.37 to 22.01
Forward Industries, Inc.	3.24	3.18 to 3.32
Forward Pharma A/S	6.83	6.83 to 7.22
Fox Factory Holding Corp.	126.12	123.87 to 129.99
Freightcar America, Inc.	3.00	2.92 to 3.12
Frequency Electronics, Inc.	11.01	10.92 to 11.44
Freshpet, Inc.	136.64	135.36 to 140.84
frontdoor, inc.	54.31	53.48 to 55.07
Fuel Tech, Inc.	3.20	3.06 to 3.32
FuelCell Energy, Inc.	12.62	12.47 to 14.06
Fulgent Genetics, Inc.	94.56	85.73 to 104.77
Full House Resorts, Inc.	7.66	6.75 to 7.73
Future FinTech Group Inc.	4.68	4.52 to 5.10
Fuwei Films (Holdings) Co., Ltd.	9.40	9.03 to 9.95
G. Willi-Food International, Ltd.	22.18	22.05 to 23.72
G1 Therapeutics, Inc.	20.07	19.55 to 20.98
Galapagos NV	80.67	80.63 to 82.36
Galectin Therapeutics Inc.	2.17	2.12 to 2.27
Galmed Pharmaceuticals Ltd.	3.53	3.44 to 3.63
Gamida Cell Ltd.	8.15	8.10 to 8.87
Gaming and Leisure Properties, Inc.	41.59	41.52 to 42.88
Garmin Ltd.	122.52	121.43 to 123.97
GDS Holdings Limited	84.50	84.15 to 89.54
General Finance Corporation	101.96	101.50 to 101.96
Genetic Technologies Ltd	4.11	3.86 to 4.55
Genius Brands International, Inc.	1.76	1.71 to 1.88
Genocea Biosciences, Inc.	2.64	2.59 to 2.83
Genprex, Inc.	4.56	4.53 to 5.06
Gentex Corporation	35.62	35.25 to 36.01
Geron Corporation	1.77	1.75 to 1.84
Gevo, Inc.	7.29	6.88 to 8.28
Gibraltar Industries, Inc.	83.63	81.52 to 85.55
GigaMedia Limited	3.13	3.02 to 3.24
Gilat Satellite Networks Ltd.	11.14	11.00 to 11.85
Gladstone Investment Corporation	25.30	25.12 to 25.30
Gladstone Investment Corporation	25.06	25.02 to 25.10
Global Blood Therapeutics, Inc.	38.94	38.78 to 41.25
Global Water Resources, Inc.	17.06	16.70 to 17.39
Global X Autonomous & Electric Vehicles ETF	25.76	25.70 to 26.34
Global X Conscious Companies ETF	28.16	27.98 to 28.44
Global X DAX Germany ETF	31.45	31.00 to 31.62
Global X E-commerce ETF	33.05	33.05 to 34.17
Global X FinTech ETF	43.42	43.34 to 44.98
Global X Future Analytics Tech ETF	27.16	27.16 to 27.99
Global X Health & Wellness Thematic ETF	25.87	25.64 to 25.95
Global X Internet of Things ETF	32.08	32.05 to 32.74
Global X Longevity Thematic ETF	26.94	26.89 to 27.27
Global X Millennials Thematic ETF	38.49	38.49 to 39.52
Global X NASDAQ-100 Covered Call ETF	21.45	21.41 to 22.15
Global X Robotics & Artificial Intelligence ETF	31.53	31.51 to 32.35
Global X S&P 500 Catholic Values ETF	47.56	47.56 to 48.32
Global X Social Media ETF	64.85	64.80 to 67.94
Global X SuperDividend REIT ETF	9.31	9.19 to 9.35
Globus Maritime Limited	4.42	4.36 to 4.85
GlycoMimetics, Inc.	2.95	2.92 to 3.13
Gogo Inc.	12.68	11.73 to 13.12
Golar LNG Limited	10.84	10.48 to 11.07
Golar LNG Partners LP	24.80	24.60 to 24.80
Golub Capital BDC, Inc.	14.62	14.51 to 14.86
Good Times Restaurants Inc.	3.53	3.41 to 3.54
Goosehead Insurance, Inc.	118.80	118.19 to 123.44
GoPro, Inc.	7.96	7.86 to 8.25
Gossamer Bio, Inc.	9.31	9.26 to 9.63
Grand Canyon Education, Inc.	100.00	99.46 to 101.50
GRAVITY Co., Ltd.	123.40	121.66 to 135.00
Great Elm Capital Corp.	24.67	24.50 to 24.67
Great Lakes Dredge & Dock Corporation	15.12	14.82 to 15.32
Green Brick Partners, Inc.	20.19	19.90 to 20.69
Green Plains, Inc.	25.49	24.52 to 26.24
Greenpro Capital Corp.	2.01	1.85 to 2.12
Gridsum Holding Inc.	1.88	1.83 to 1.90
Grifols, S.A.	15.23	14.99 to 15.81
Gritstone Oncology, Inc.	13.87	13.28 to 14.27
Grupo Financiero Galicia S.A.	7.13	7.02 to 7.30
GSE Systems, Inc.	1.79	1.72 to 1.95
GSI Technology, Inc.	6.92	6.86 to 7.36
Guaranty Federal Bancshares, Inc.	18.90	18.71 to 18.90
Guardant Health, Inc.	127.83	126.75 to 138.91
Gulf Island Fabrication, Inc.	4.09	3.75 to 4.18
Gulf Resources, Inc.	4.45	4.11 to 4.48
Hailiang Education Group Inc.	58.50	58.20 to 59.00
Hallador Energy Company	1.73	1.65 to 1.79
Hallmark Financial Services, Inc.	3.81	3.63 to 3.89
Halozyme Therapeutics, Inc.	39.51	38.80 to 40.98
Hamilton Lane Incorporated	83.67	81.66 to 85.27
Hancock Jaffe Laboratories, Inc.	6.24	6.00 to 6.60
Hancock Jaffe Laboratories, Inc.	0.32	0.30 to 0.32
Harmonic Inc.	7.84	7.50 to 8.05
Harpoon Therapeutics, Inc.	18.13	17.51 to 19.07
Harrow Health, Inc.	8.03	7.73 to 8.28
Harvard Bioscience, Inc.	4.38	4.16 to 4.48
Harvest Capital Credit Corporation	25.25	25.12 to 25.25
Hawkins, Inc.	34.88	32.48 to 35.00
Healthcare Services Group, Inc.	29.21	27.34 to 29.74
HealthEquity, Inc.	77.86	77.60 to 81.30
HealthStream, Inc.	24.04	23.02 to 24.47
Heat Biologics, Inc.	7.70	7.43 to 7.96
Helius Medical Technologies, Inc.	12.75	12.35 to 13.05
Hennessy Advisors, Inc.	8.57	8.48 to 8.83
Henry Schein, Inc.	64.79	62.63 to 66.06
Heron Therapeutics, Inc.	17.13	17.02 to 17.87
Heska Corporation	175.23	169.84 to 185.36
Hexindai Inc.	1.74	1.63 to 1.83
HF Foods Group Inc.	7.49	7.22 to 7.55
Hibbett Sports, Inc.	64.81	58.00 to 65.32
Highway Holdings Limited	3.30	3.03 to 3.37
Himax Technologies, Inc.	10.61	10.58 to 11.64
HMS Holdings Corp	36.71	36.70 to 36.85
Hollysys Automation Technologies, Ltd.	14.14	13.90 to 14.48
Hologic, Inc.	70.91	70.72 to 73.07
Homology Medicines, Inc.	9.44	9.40 to 10.02
Horizon Pharma plc	86.77	86.10 to 88.84
Horizon Technology Finance Corporation	13.30	13.04 to 13.50
Hoth Therapeutics, Inc.	1.93	1.81 to 1.97
Houston Wire & Cable Company	3.99	3.84 to 4.14
HTG Molecular Diagnostics, Inc.	5.64	5.58 to 6.42
Huazhu Group Limited	55.31	54.10 to 55.82
Hudson Global, Inc.	14.03	14.03 to 14.03
Hudson Technologies, Inc.	1.35	1.31 to 1.37
Huron Consulting Group Inc.	55.31	52.85 to 56.47
Hutchison China MediTech Limited	28.17	28.08 to 30.30
Huttig Building Products, Inc.	3.50	3.32 to 3.68
HyreCar Inc.	8.46	8.23 to 9.16
i3 Verticals, Inc.	32.26	31.04 to 33.35
IAC/InterActiveCorp	221.93	221.70 to 239.66
IBEX Holdings Limited	20.36	19.80 to 21.03
icad inc.	16.55	16.39 to 17.26
Icahn Enterprises L.P.	60.15	60.01 to 61.85
Ichor Holdings	39.08	39.02 to 43.56
iClick Interactive Asia Group Limited	13.65	13.05 to 13.78
ICON plc	180.22	177.46 to 182.02
Iconix Brand Group, Inc.	2.14	2.04 to 2.16
ICU Medical, Inc.	198.05	196.70 to 201.14
Ideal Power Inc.	16.26	15.20 to 17.62
Ideanomics, Inc.	2.82	2.77 to 3.05
Identiv, Inc.	10.57	10.38 to 10.99
Idera Pharmaceuticals, Inc.	5.09	4.42 to 5.42
IDEXX Laboratories, Inc.	482.60	481.29 to 504.37
iFresh Inc.	1.37	1.33 to 1.43
II-VI Incorporated	71.67	71.13 to 76.30
Ikonics Corporation	9.48	9.06 to 9.50
Illumina, Inc.	383.62	383.09 to 404.48
IMAC Holdings, Inc.	2.11	1.92 to 2.12
IMAC Holdings, Inc.	0.47	0.41 to 0.55
Image Sensing Systems, Inc.	4.31	4.27 to 4.49
Immersion Corporation	9.64	9.56 to 10.58
ImmuCell Corporation	9.24	9.00 to 9.38
ImmunoGen, Inc.	8.46	8.44 to 9.07
Immuron Limited	5.92	5.66 to 6.29
Immuron Limited	1.37	1.32 to 1.47
Immutep Limited	2.46	2.34 to 2.89
Impinj, Inc.	52.87	51.74 to 56.73
IMV Inc.	3.27	3.15 to 3.36
Incyte Corporation	77.84	77.70 to 80.92
Infinera Corporation	8.25	8.10 to 8.57
Infinity Pharmaceuticals, Inc.	2.60	2.59 to 2.82
InflaRx N.V.	3.89	3.82 to 4.04
Infrastructure and Energy Alternatives, Inc.	13.21	12.80 to 14.23
Infrastructure and Energy Alternatives, Inc.	2.56	2.49 to 2.97
INmune Bio Inc.	13.12	13.00 to 14.92
Innodata Inc.	5.50	5.22 to 5.82
Innovative Solutions and Support, Inc.	6.05	5.90 to 6.39
Innoviva, Inc.	11.70	11.40 to 11.81
Inogen, Inc	47.74	47.18 to 49.26
Inovalon Holdings, Inc.	25.30	25.16 to 26.22
Inovio Pharmaceuticals, Inc.	8.91	8.88 to 9.45
Inpixon	1.13	1.12 to 1.22
Inseego Corp.	9.18	9.09 to 9.59
Insignia Systems, Inc.	6.11	6.05 to 6.33
Insmed, Inc.	38.92	37.96 to 39.51
Inspired Entertainment, Inc.	7.79	7.65 to 7.95
Insulet Corporation	235.95	233.55 to 250.00
Intec Pharma Ltd.	3.88	3.80 to 4.20
Integra LifeSciences Holdings Corporation	66.10	65.09 to 67.71
Integrated Media Technology Limited	4.01	3.88 to 4.38
Intel Corporation	59.85	59.72 to 61.69
Intellia Therapeutics, Inc.	46.59	46.55 to 54.24
Intercept Pharmaceuticals, Inc.	21.51	20.59 to 21.70
InterDigital, Inc.	63.21	62.47 to 63.70
International Money Express, Inc.	14.80	14.55 to 15.13
Interpace Diagnostics Group, Inc.	3.92	3.85 to 4.18
Intersect ENT, Inc.	23.18	23.05 to 24.58
Intevac, Inc.	6.27	6.23 to 6.59
Intra-Cellular Therapies Inc.	33.32	33.10 to 35.02
Intuit Inc.	370.42	369.80 to 388.11
Intuitive Surgical, Inc.	684.90	682.40 to 710.57
Invesco 1-30 Laddered Treasury ETF	35.48	35.48 to 35.61
Invesco BLDRS Emerging Markets 50 ADR Index Fund	56.08	56.08 to 58.24
Invesco DWA Consumer Cyclicals Momentum ETF	84.46	84.17 to 87.70
Invesco DWA Consumer Staples Momentum ETF	90.83	90.83 to 91.69
Invesco DWA Developed Markets Momentum ETF	32.30	32.30 to 32.58
Invesco DWA Emerging Markets Momentum ETF	23.03	23.03 to 23.52
Invesco DWA Financial Momentum ETF	48.14	47.67 to 48.80
Invesco DWA Healthcare Momentum ETF	147.30	146.56 to 156.16
Invesco DWA Industrials Momentum ETF	97.84	97.80 to 99.88
Invesco DWA Momentum ETF	80.67	80.57 to 83.35
Invesco DWA SmallCap Momentum ETF	81.08	80.78 to 84.13
Invesco DWA Tactical Multi-Asset Income ETF	9.85	9.83 to 9.91
Invesco DWA Technology Momentum ETF	130.68	130.42 to 141.07
Invesco DWA Utilities Momentum ETF	31.70	31.37 to 31.85
Invesco FTSE International Low Beta Equal Weight ETF	29.10	29.10 to 29.18
Invesco FTSE RAFI US 1500 Small-Mid ETF	175.78	173.92 to 177.19
Invesco Global Water ETF	34.61	34.56 to 34.93
Invesco Golden Dragon China ETF	66.46	66.21 to 70.03
Invesco International BuyBack Achievers ETF	41.91	41.91 to 42.34
Invesco Nasdaq Internet ETF	222.09	222.04 to 231.86
Invesco QQQ Trust, Series 1	299.94	299.51 to 310.06
Invesco S&P SmallCap Health Care ETF	178.73	178.73 to 181.44
Invesco S&P SmallCap Information Technology ETF	131.54	130.91 to 134.69
Invesco Strategic Emerging Markets ETF	28.65	28.64 to 28.88
Invesco Variable Rate Investment Grade ETF	25.08	25.06 to 25.09
Invesco Water Resources ETF	47.84	47.70 to 48.40
InVivo Therapeutics Holdings Corp.	1.01	0.97 to 1.06
Ionis Pharmaceuticals, Inc.	51.19	51.12 to 54.00
Iovance Biotherapeutics, Inc.	31.57	31.13 to 34.61
IPG Photonics Corporation	197.51	197.09 to 208.79
IQ Chaikin U.S. Large Cap ETF	29.93	29.93 to 29.93
iRhythm Technologies, Inc.	127.00	125.56 to 137.74
Iridium Communications Inc	37.32	36.78 to 38.77
iRobot Corporation	117.37	116.33 to 123.36
IRSA Propiedades Comerciales S.A.	10.17	10.17 to 10.30
iShares 0-5 Year Investment Grade Corporate Bond ETF	51.61	51.61 to 51.71
iShares 1-3 Year International Treasury Bond ETF	82.48	82.45 to 82.56
iShares 1-3 Year Treasury Bond ETF	86.23	86.22 to 86.25
iShares 20+ Year Treasury Bond ETF	137.83	137.83 to 138.90
iShares 3-7 Year Treasury Bond ETF	130.13	130.12 to 130.30
iShares 7-10 Year Treasury Bond ETF	113.97	113.93 to 114.18
iShares Asia 50 ETF	92.41	91.63 to 92.88
iShares Broad USD Investment Grade Corporate Bond ETF	58.58	58.57 to 58.95
iShares Core 1-5 Year USD Bond ETF	51.23	51.15 to 51.27
iShares Core MSCI Total International Stock ETF	68.80	68.74 to 69.36
iShares Core S&P U.S. Growth ETF	85.70	85.70 to 88.09
iShares Core Total USD Bond Market ETF	52.68	52.66 to 52.86
iShares ESG 1-5 Year USD Corporate Bond ETF	25.89	25.88 to 25.95
iShares ESG MSCI EAFE ETF	74.36	74.24 to 74.86
iShares ESG MSCI EM ETF	42.40	42.36 to 42.94
iShares ESG MSCI USA ETF	87.52	87.46 to 88.95
iShares ESG USD Corporate Bond ETF	26.75	26.74 to 26.91
iShares Exponential Technologies ETF	56.43	56.40 to 57.60
iShares Fallen Angels USD Bond ETF	28.94	28.94 to 29.17
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	27.41	27.31 to 27.50
iShares Global Green Bond ETF	54.65	54.64 to 54.74
iShares Global Infrastructure ETF	43.83	43.61 to 44.07
iShares GNMA Bond ETF	50.29	50.24 to 50.35
iShares Intermediate-Term Corporate Bond ETF	59.03	59.03 to 59.34
iShares International Treasury Bond ETF	52.32	52.25 to 52.49
iShares J.P. Morgan USD Emerging Markets Bond ETF	106.72	106.70 to 108.05
iShares MBS ETF	108.85	108.83 to 108.93
iShares MSCI ACWI ex US Index Fund	54.17	54.12 to 54.62
iShares MSCI ACWI Index Fund	92.14	92.14 to 93.42
iShares MSCI All Country Asia ex Japan Index Fund	91.61	91.59 to 92.80
iShares MSCI Brazil Small-Cap ETF	13.96	13.94 to 14.87
iShares MSCI China ETF	81.28	81.15 to 82.77
iShares MSCI EAFE Small-Cap ETF	70.00	69.85 to 70.48
iShares MSCI Emerging Markets Asia ETF	89.69	89.51 to 90.83
iShares MSCI Emerging Markets ex China ETF	57.79	57.79 to 58.52
iShares MSCI Europe Small-Cap ETF	64.40	64.12 to 64.56
iShares MSCI Global Gold Miners ETF	26.57	26.38 to 26.90
iShares MSCI Global Impact ETF	92.45	92.45 to 93.49
iShares MSCI New Zealand ETF	61.36	61.36 to 61.92
iShares MSCI Qatar ETF	17.92	17.92 to 18.15
iShares MSCI Turkey ETF	26.65	26.29 to 27.09
iShares Nasdaq Biotechnology Index Fund	147.23	147.10 to 152.40
iShares PHLX SOX Semiconductor Sector Index Fund	375.21	375.06 to 397.71
iShares Preferred and Income Securities ETF	37.52	37.51 to 37.65
iShares S&P Emerging Markets Infrastructure Index Fund	23.81	23.77 to 24.18
iShares S&P Global Clean Energy Index Fund	22.27	22.20 to 23.23
iShares S&P Global Timber & Forestry Index Fund	84.79	84.40 to 85.83
iShares S&P India Nifty 50 Index Fund	45.32	45.32 to 45.74
iShares S&P Small-Cap 600 Growth ETF	126.11	125.02 to 127.95
iShares Short-Term Corporate Bond ETF	54.50	54.49 to 54.63
Itamar Medical Ltd.	22.90	22.29 to 24.36
Iterum Therapeutics plc	1.37	1.36 to 1.54
Ituran Location and Control Ltd.	20.60	20.46 to 21.50
IZEA Worldwide, Inc.	3.35	3.17 to 3.76
Jack In The Box Inc.	100.37	99.46 to 102.17
Jaguar Health, Inc.	2.17	1.67 to 2.48
JAKKS Pacific, Inc.	7.61	7.26 to 7.79
James River Group Holdings, Ltd.	46.98	46.35 to 47.59
Janus Henderson Small Cap Growth Alpha ETF	66.13	66.10 to 67.45
Janus Henderson Small/Mid Cap Growth Alpha ETF	64.68	64.49 to 65.71
Jazz Pharmaceuticals plc	161.41	160.99 to 167.28
JD.com, Inc.	85.36	85.22 to 88.18
Kala Pharmaceuticals, Inc.	7.07	6.98 to 7.49
Kaleido Biosciences, Inc.	8.74	8.67 to 9.52
KalVista Pharmaceuticals, Inc.	30.64	29.85 to 31.63
Kamada Ltd.	6.08	5.93 to 6.15
Kandi Technologies Group, Inc.	6.05	5.90 to 6.45
Karyopharm Therapeutics Inc.	11.09	11.07 to 11.87
Kazia Therapeutics Limited	9.58	9.32 to 9.72
KBS Fashion Group Limited	3.08	3.06 to 3.40
Kewaunee Scientific Corporation	12.40	12.39 to 12.45
Key Tronic Corporation	7.98	7.86 to 8.03
Kindred Biosciences, Inc.	4.56	4.46 to 4.78
Kingstone Companies, Inc	7.28	7.12 to 7.30
Kinsale Capital Group, Inc.	163.22	160.37 to 166.05
Kirkland's, Inc.	23.17	22.68 to 25.30
KLA-Tencor Corporation	274.04	273.24 to 293.83
KLX Energy Services Holdings, Inc.	13.50	12.50 to 15.18
Kodiak Sciences Inc	116.59	115.70 to 124.53
Kopin Corporation	7.45	7.33 to 8.47
Kornit Digital Ltd.	94.39	92.88 to 102.05
Kratos Defense & Security Solutions, Inc.	23.16	22.69 to 24.63
Krystal Biotech, Inc.	70.10	68.87 to 75.08
Kulicke and Soffa Industries, Inc.	42.69	42.28 to 46.50
Kura Oncology, Inc.	30.25	28.73 to 30.46
KVH Industries, Inc.	13.01	13.01 to 13.60
La Jolla Pharmaceutical Company	4.56	4.44 to 4.92
Lakeland Industries, Inc.	29.11	28.70 to 30.29
Lam Research Corporation	502.61	501.67 to 554.52
Landec Corporation	11.16	10.88 to 11.32
Landmark Infrastructure Partners LP	25.30	25.30 to 25.50
Lands' End, Inc.	29.87	29.15 to 31.54
Lantheus Holdings, Inc.	19.12	18.82 to 19.59
Lantronix, Inc.	4.33	4.25 to 4.56
Lattice Semiconductor Corporation	39.49	39.40 to 42.79
Laureate Education, Inc.	13.82	13.65 to 14.02
Lazydays Holdings, Inc.	19.06	18.84 to 20.42
LEAP THERAPEUTICS, INC.	2.02	2.02 to 2.18
Legacy Housing Corporation	15.49	15.42 to 15.77
Legg Mason Global Infrastructure ETF	30.03	29.65 to 30.25
Leisure Acquisition Corp.	13.60	12.67 to 14.05
Leisure Acquisition Corp.	13.80	13.80 to 13.80
Leisure Acquisition Corp.	1.06	1.06 to 1.20
LeMaitre Vascular, Inc.	46.79	45.65 to 47.94
LendingTree, Inc.	224.51	222.88 to 244.90
Lexicon Pharmaceuticals, Inc.	6.74	6.61 to 7.01
LexinFintech Holdings Ltd.	10.22	10.02 to 10.85
LHC Group	176.84	175.00 to 182.19
Lianluo Smart Limited	8.68	8.11 to 8.90
Liberty Global plc	24.15	23.76 to 24.50
Liberty Global plc	23.76	23.76 to 24.21
Liberty Global plc	23.84	23.45 to 24.19
Liberty Media Corporation	40.50	39.30 to 41.08
Liberty Media Corporation	44.05	43.93 to 46.48
Liberty TripAdvisor Holdings, Inc.	30.54	28.00 to 30.66
Lifeway Foods, Inc.	5.84	5.61 to 5.87
Ligand Pharmaceuticals Incorporated	139.34	137.23 to 147.43
Lightbridge Corporation	6.19	5.74 to 6.54
LightPath Technologies, Inc.	3.27	3.20 to 3.47
Limbach Holdings, Inc.	11.31	11.16 to 11.93
Limelight Networks, Inc.	3.04	2.97 to 3.13
Lincoln Educational Services Corporation	5.95	5.57 to 6.09
Lipocine Inc.	1.42	1.38 to 1.47
Liquid Media Group Ltd.	1.75	1.73 to 1.83
Liquidia Technologies, Inc.	2.52	2.51 to 2.65
Liquidity Services, Inc.	16.94	15.86 to 17.26
Littelfuse, Inc.	255.04	253.67 to 262.80
Live Ventures Incorporated	24.33	22.85 to 24.78
LivePerson, Inc.	50.84	50.74 to 56.62
LiveXLive Media, Inc.	3.80	3.72 to 3.94
LM Funding America, Inc.	1.27	1.22 to 1.32
LogicBio Therapeutics, Inc.	7.86	7.60 to 8.13
Logitech International S.A.	91.15	90.98 to 94.52
Loncar Cancer Immunotherapy ETF	29.47	29.47 to 30.00
Loncar China BioPharma ETF	34.34	34.17 to 34.84
Longevity Acquisition Corporation	11.87	11.74 to 12.43
Longevity Acquisition Corporation	1.14	1.13 to 1.14
Longevity Acquisition Corporation	1.40	1.39 to 1.55
Loop Industries, Inc.	7.96	7.86 to 8.60
lululemon athletica inc.	288.94	288.05 to 295.87
Lumentum Holdings Inc.	82.91	82.91 to 86.00
Luna Innovations Incorporated	11.19	10.88 to 11.51
Luokung Technology Corp	0.77	0.72 to 0.90
MACOM Technology Solutions Holdings, Inc.	57.39	56.90 to 61.78
Madrigal Pharmaceuticals, Inc.	115.32	113.22 to 118.46
Magal Security Systems Ltd.	4.43	4.42 to 4.60
Magellan Health, Inc.	93.24	93.05 to 93.70
Magic Software Enterprises Ltd.	16.08	15.95 to 16.77
MakeMyTrip Limited	31.03	30.89 to 32.82
Manhattan Associates, Inc.	113.27	113.08 to 120.18
Manhattan Bridge Capital, Inc	5.32	5.19 to 5.35
MannKind Corporation	3.63	3.54 to 3.79
ManTech International Corporation	79.74	78.75 to 81.04
Marathon Patent Group, Inc.	28.51	28.01 to 32.45
Marchex, Inc.	3.02	2.89 to 3.02
Marin Software Incorporated	1.64	1.60 to 1.81
Marine Petroleum Trust	4.64	4.45 to 4.83
Marker Therapeutics, Inc.	2.35	2.30 to 2.48
MarketAxess Holdings, Inc.	512.97	496.88 to 522.53
Marrone Bio Innovations, Inc.	2.25	2.21 to 2.46
Marvell Technology Group Ltd.	40.06	39.97 to 42.92
Masimo Corporation	224.63	223.73 to 231.34
Match Group, Inc.	145.56	143.49 to 148.97
Materialise NV	30.25	29.75 to 35.47
Maxim Integrated Products, Inc.	85.03	84.94 to 88.93
MDC Partners Inc.	2.89	2.82 to 3.06
MDJM LTD	4.06	3.93 to 4.47
Medalist Diversified REIT, Inc.	1.86	1.79 to 1.95
MediciNova, Inc.	5.36	5.30 to 5.51
Medigus Ltd.	2.13	2.06 to 2.28
Medigus Ltd.	0.80	0.80 to 0.89
MediWound Ltd.	5.30	4.83 to 5.43
Medpace Holdings, Inc.	150.21	150.02 to 158.72
MEI Pharma, Inc.	3.62	3.58 to 3.71
MeiraGTx Holdings plc	14.57	14.36 to 14.96
MER Telemanagement Solutions Ltd.	2.12	2.11 to 2.32
MercadoLibre, Inc.	1369.54	1362.49 to 1488.98
Mercury Systems Inc	61.26	61.13 to 63.75
Meridian Bioscience Inc.	22.13	21.22 to 22.49
Merit Medical Systems, Inc.	56.21	53.54 to 56.50
Merrimack Pharmaceuticals, Inc.	6.58	6.44 to 6.80
Mersana Therapeutics, Inc.	17.30	17.29 to 18.58
Merus N.V.	22.66	22.23 to 23.66
Mesa Laboratories, Inc.	263.00	261.50 to 271.24
Mesoblast Limited	8.72	8.71 to 9.13
MGP Ingredients, Inc.	64.65	62.94 to 66.22
Microbot Medical Inc.	7.85	7.68 to 8.20
Microchip Technology Incorporated	136.75	136.50 to 146.44
Micron Technology, Inc.	85.05	84.87 to 89.72
Microsoft Corporation	227.39	227.13 to 233.37
MicroStrategy Incorporated	624.19	617.00 to 669.46
Microvision, Inc.	11.77	11.51 to 13.26
MICT, Inc.	1.73	1.68 to 1.93
Midatech Pharma PLC	1.93	1.91 to 2.08
Middlesex Water Company	71.60	70.06 to 72.97
Mid-Southern Bancorp, Inc.	15.75	15.75 to 15.75
Millendo Therapeutics, Inc.	1.88	1.85 to 2.01
Mimecast Limited	40.48	40.45 to 43.24
Minerva Neurosciences, Inc	3.19	2.86 to 3.36
Mirati Therapeutics, Inc.	191.33	187.90 to 198.52
Mitcham Industries, Inc.	2.37	2.36 to 2.49
Mitek Systems, Inc.	14.13	14.07 to 15.27
MKS Instruments, Inc.	151.00	149.61 to 162.33
MMA Capital Holdings, Inc.	23.19	22.45 to 23.48
MMTec, Inc.	2.32	2.25 to 2.44
Moderna, Inc.	123.47	122.48 to 133.55
Mogo Finance Technology Inc.	7.17	6.91 to 7.72
Molecular Templates, Inc.	10.77	10.75 to 11.23
Moleculin Biotech, Inc.	3.87	3.85 to 3.99
Momo Inc.	15.94	15.83 to 16.47
Monaker Group, Inc.	2.63	2.38 to 2.91
Moneygram International, Inc.	6.59	6.11 to 6.80
MongoDB, Inc.	287.05	284.43 to 319.12
Monolithic Power Systems, Inc.	302.05	301.51 to 333.65
Monster Beverage Corporation	85.14	85.02 to 86.71
MorphoSys AG	24.04	24.00 to 24.28
MoSys, Inc.	3.46	3.36 to 3.95
Motus GI Holdings, Inc.	1.33	1.10 to 1.39
Moxian, Inc.	2.48	2.01 to 2.70
MTBC, Inc.	8.52	8.25 to 8.72
MTS Systems Corporation	58.25	58.10 to 58.34
Mudrick Capital Acquisition Corporation	9.95	9.92 to 9.99
Mudrick Capital Acquisition Corporation	10.25	10.25 to 10.35
Mudrick Capital Acquisition Corporation	0.90	0.90 to 0.97
Mustang Bio, Inc.	3.02	2.95 to 3.23
My Size, Inc.	1.21	1.18 to 1.28
Myriad Genetics, Inc.	27.50	27.32 to 28.57
Nabriva Therapeutics plc	1.76	1.74 to 1.86
Naked Brand Group Limited	0.98	0.88 to 1.03
Nano Dimension Ltd.	7.95	7.78 to 8.85
NanoString Technologies, Inc.	57.38	55.54 to 64.43
NanoVibronix, Inc.	0.97	0.94 to 1.03
NantHealth, Inc.	3.21	3.11 to 3.37
NantKwest, Inc.	28.28	26.50 to 30.32
Natera, Inc.	93.27	92.79 to 103.72
National Beverage Corp.	52.90	51.07 to 55.41
National Holdings Corporation	3.25	3.25 to 3.28
National Holdings Corporation	0.08	0.06 to 0.11
National Instruments Corporation	42.32	42.25 to 43.41
National Vision Holdings, Inc.	45.64	45.00 to 46.60
Natural Alternatives International, Inc.	15.05	14.17 to 15.23
Natural Health Trends Corp.	6.66	6.50 to 6.69
Navient Corporation	23.49	22.45 to 23.85
NCS Multistage Holdings, Inc.	29.50	29.50 to 30.71
Nektar Therapeutics	21.22	21.08 to 22.42
Nemaura Medical Inc.	6.99	6.90 to 7.40
Neogen Corporation	79.34	78.62 to 80.85
NeoGenomics, Inc.	41.56	41.50 to 44.98
Neonode Inc.	7.40	7.36 to 7.75
Neos Therapeutics, Inc.	0.83	0.78 to 0.88
Neovasc Inc.	1.16	1.13 to 1.27
Neptune Wellness Solutions Inc.	1.39	1.34 to 1.46
Net 1 UEPS Technologies, Inc.	5.14	5.07 to 5.19
Net Element, Inc.	10.28	9.62 to 12.32
NetApp, Inc.	62.59	61.48 to 63.16
NetEase, Inc.	102.08	101.75 to 106.87
Netflix, Inc.	493.33	492.85 to 518.84
NETGEAR, Inc.	39.50	37.83 to 40.40
NetScout Systems, Inc.	27.84	26.28 to 28.56
NetSol Technologies Inc.	4.36	4.33 to 4.66
Neurocrine Biosciences, Inc.	89.37	89.00 to 93.68
NeuroMetrix, Inc.	3.20	3.02 to 3.54
Neuronetics, Inc.	13.75	13.59 to 14.38
New Age Beverages Corporation	2.63	2.57 to 2.70
New Fortress Energy LLC	39.00	38.08 to 44.01
Newater Technology, Inc.	3.52	3.34 to 3.59
Newtek Business Services Corp.	25.55	25.55 to 26.15
NextDecade Corporation	1.80	1.76 to 1.96
NF Energy Saving Corporation	1.56	1.45 to 1.57
NICE Ltd	217.33	216.05 to 223.87
Niu Technologies	30.76	30.51 to 33.25
nLIGHT, Inc.	32.52	32.37 to 34.52
NMI Holdings Inc	23.09	22.99 to 23.67
NN, Inc.	6.74	6.70 to 6.97
Nortech Systems Incorporated	7.73	7.61 to 7.92
Nova Lifestyle, Inc	2.35	2.13 to 2.48
Nova Measuring Instruments Ltd.	77.04	76.92 to 80.73
Novan, Inc.	1.44	1.41 to 1.62
Novanta Inc.	123.54	123.40 to 128.17
Novavax, Inc.	157.87	155.56 to 187.62
NovoCure Limited	127.01	125.08 to 132.83
Nuance Communications, Inc.	40.35	39.93 to 42.97
NuCana plc	4.70	4.28 to 4.74
Nutanix, Inc.	25.72	25.68 to 27.54
Nuveen NASDAQ 100 Dynamic Overwrite Fund	26.23	26.20 to 26.71
NV5 Global, Inc.	100.14	99.21 to 102.92
NVE Corporation	67.80	67.16 to 69.09
NVIDIA Corporation	463.73	462.66 to 498.85
NXP Semiconductors N.V.	171.00	170.15 to 183.58
NXT-ID Inc.	1.31	1.28 to 1.50
Nymox Pharmaceutical Corporation	2.50	2.43 to 2.61
O2Micro International Limited	6.69	6.62 to 7.17
Obalon Therapeutics, Inc.	3.00	2.75 to 3.20
ObsEva SA	3.22	3.16 to 3.46
Ocean Bio-Chem, Inc.	10.82	10.66 to 10.99
Ocean Power Technologies, Inc.	3.11	2.85 to 3.70
Ocular Therapeutix, Inc.	17.99	17.68 to 19.45
Odonate Therapeutics, Inc.	17.62	17.30 to 18.65
Odyssey Marine Exploration, Inc.	7.09	6.84 to 7.09
Office Depot, Inc.	40.03	38.20 to 40.64
Okta, Inc.	208.51	207.00 to 220.80
Ollie's Bargain Outlet Holdings, Inc.	91.10	84.87 to 91.78
Omega Flex, Inc.	158.40	152.92 to 162.47
Omeros Corporation	18.10	17.92 to 18.80
Omnicell, Inc.	123.60	121.95 to 125.13
ON Semiconductor Corporation	35.99	35.89 to 39.45
Oncolytics Biotech Inc.	2.72	2.60 to 2.95
Onconova Therapeutics, Inc.	0.99	0.93 to 1.06
Onconova Therapeutics, Inc.	0.33	0.26 to 0.33
OncoSec Medical Incorporated	5.10	5.07 to 5.63
OneSpan Inc.	24.00	23.82 to 25.41
Open Text Corporation	45.03	45.03 to 45.85
Opera Limited	11.64	11.53 to 12.07
OpGen, Inc.	2.68	2.21 to 4.05
Opiant Pharmaceuticals, Inc.	11.58	11.24 to 12.41
Opko Health, Inc.	4.35	4.16 to 4.45
Optibase Ltd.	11.05	11.05 to 11.05
Optical Cable Corporation	3.45	3.37 to 3.52
OptimizeRx Corporation	41.99	41.50 to 44.40
OptimumBank Holdings, Inc.	3.70	3.33 to 3.86
OptiNose, Inc.	3.58	3.46 to 3.71
Oramed Pharmaceuticals Inc.	7.74	7.20 to 7.98
OraSure Technologies, Inc.	9.53	9.53 to 10.31
ORBCOMM Inc.	7.03	6.72 to 7.16
Orchard Therapeutics plc	7.81	7.38 to 8.47
Organovo Holdings, Inc.	10.27	10.00 to 11.02
Origin Agritech Limited	20.42	19.55 to 22.07
Orion Energy Systems, Inc.	7.29	7.29 to 7.91
OrthoPediatrics Corp.	46.82	46.54 to 49.43
Osmotica Pharmaceuticals plc	3.54	3.48 to 3.70
Ossen Innovation Co., Ltd.	4.86	4.78 to 4.92
Otelco Inc.	11.53	11.53 to 11.57
Otonomy, Inc.	2.56	2.45 to 2.60
Outlook Therapeutics, Inc.	1.81	1.77 to 1.94
Outlook Therapeutics, Inc.	0.99	0.78 to 0.99
Overstock.com, Inc.	61.83	59.55 to 65.68
Oxbridge Re Holdings Limited	2.50	2.45 to 2.57
Oxbridge Re Holdings Limited	0.15	0.14 to 0.16
Oxford Lane Capital Corp.	25.05	25.00 to 25.17
P & F Industries, Inc.	6.28	6.28 to 6.28
PACCAR Inc.	93.44	92.41 to 94.81
Pacific Biosciences of California, Inc.	27.37	26.25 to 31.37
Pacira Pharmaceuticals, Inc.	70.57	68.06 to 70.93
Pan American Silver Corp.	29.73	29.69 to 30.94
Papa John's International, Inc.	79.36	79.21 to 83.11
Paratek Pharmaceuticals, Inc.	7.19	7.02 to 7.42
Park City Group, Inc.	6.06	6.00 to 6.30
Patterson Companies, Inc.	31.34	30.80 to 32.00
PAVmed Inc.	3.52	3.46 to 3.80
PAVmed Inc.	2.16	2.15 to 2.36
Paylocity Holding Corporation	167.08	166.92 to 176.78
PayPal Holdings, Inc.	226.09	225.65 to 241.33
PC Connection, Inc.	46.43	44.81 to 46.59
PC-Tel, Inc.	7.69	7.44 to 7.90
PDF Solutions, Inc.	17.47	17.45 to 18.15
Pegasystems Inc.	114.72	114.64 to 124.67
Penn National Gaming, Inc.	109.28	108.78 to 115.50
Pepsico, Inc.	132.13	131.99 to 134.18
Perficient, Inc.	57.64	55.65 to 58.23
Performant Financial Corporation	1.29	1.23 to 1.31
Perion Network Ltd	17.10	16.89 to 19.30
PetIQ, Inc.	34.39	33.57 to 34.62
PetMed Express, Inc.	33.86	33.33 to 34.84
PFSweb, Inc.	7.33	6.79 to 7.47
PhaseBio Pharmaceuticals, Inc.	3.66	3.56 to 3.79
Phio Pharmaceuticals Corp.	2.48	2.37 to 2.58
Phio Pharmaceuticals Corp.	0.20	0.20 to 0.30
Photronics, Inc.	11.60	11.59 to 11.96
Phunware, Inc.	1.56	1.32 to 1.59
Phunware, Inc.	0.33	0.30 to 0.34
Piedmont Lithium Limited	56.02	55.13 to 62.49
Pieris Pharmaceuticals, Inc.	2.41	2.39 to 2.58
Pinduoduo Inc.	137.60	136.00 to 155.89
Pingtan Marine Enterprise Ltd.	1.04	0.99 to 1.12
Pintec Technology Holdings Limited	1.25	1.21 to 1.35
Pioneer Power Solutions, Inc.	5.00	4.78 to 5.32
Pixelworks, Inc.	3.30	3.21 to 3.41
Plug Power, Inc.	38.11	37.60 to 41.84
Pluristem Therapeutics, Inc.	4.87	4.75 to 5.20
PLx Pharma Inc.	7.10	7.06 to 8.29
Polar Power, Inc.	10.34	9.66 to 11.15
PolarityTE, Inc.	1.28	1.23 to 1.36
Pool Corporation	328.34	326.80 to 334.67
PotlatchDeltic Corporation	52.14	51.90 to 53.20
Power Integrations, Inc.	77.82	77.41 to 82.89
Precipio, Inc.	2.17	2.15 to 2.33
Preformed Line Products Company	66.37	65.89 to 69.99
Premier, Inc.	34.51	33.78 to 34.97
PriceSmart, Inc.	94.33	93.02 to 95.59
Primo Water Corporation	15.38	15.21 to 15.66
Principal Healthcare Innovators Index ETF	56.44	56.19 to 58.66
Principal Millennials Index ETF	60.61	60.52 to 61.61
Principal Price Setters Index ETF	47.04	46.92 to 47.05
Principal U.S. Mega-Cap Multi-Factor Index ETF	35.40	35.40 to 35.97
Priority Technology Holdings, Inc.	6.39	6.19 to 7.18
Pro-Dex, Inc.	21.97	21.35 to 23.39
Professional Diversity Network, Inc.	2.43	2.40 to 2.59
Profire Energy, Inc.	1.16	1.15 to 1.21
Progress Software Corporation	43.72	42.97 to 44.06
ProLung, Inc.	50.07	49.80 to 58.10
Proofpoint, Inc.	123.55	119.12 to 125.82
ProPhase Labs, Inc.	6.41	6.34 to 7.06
ProQR Therapeutics N.V.	4.47	4.44 to 4.70
ProShares Ultra Nasdaq Biotechnology	80.51	80.40 to 86.16
ProShares UltraPro QQQ	76.60	76.27 to 84.85
Provention Bio, Inc.	11.24	11.09 to 11.80
Psychemedics Corporation	7.00	7.00 to 7.39
PTC Inc.	118.85	118.80 to 126.87
PTC Therapeutics, Inc.	58.41	58.30 to 60.57
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD.	4.68	3.94 to 4.80
Pulmatrix, Inc.	1.18	1.17 to 1.30
Pulse Biosciences, Inc	24.73	24.52 to 26.54
Puma Biotechnology Inc	10.48	10.42 to 10.93
Purple Innovation, Inc.	29.79	28.57 to 31.21
Pyxis Tankers Inc.	1.24	1.15 to 1.33
Qiagen N.V.	46.25	46.20 to 47.30
QIWI plc	10.61	10.54 to 10.91
Qorvo, Inc.	162.90	162.61 to 172.81
QUALCOMM Incorporated	123.20	122.99 to 129.77
Qualys, Inc.	97.75	95.57 to 99.94
Quanterix Corporation	58.80	57.66 to 68.28
Quest Resource Holding Corporation	3.07	2.96 to 3.07
QuickLogic Corporation	6.27	6.25 to 7.17
Quidel Corporation	152.48	147.78 to 156.00
QuinStreet, Inc.	23.13	22.94 to 23.91
Qumu Corporation	7.76	7.61 to 8.26
Quotient Limited	4.18	3.88 to 4.20
Qurate Retail, Inc.	12.32	11.55 to 12.45
Qurate Retail, Inc.	12.43	11.88 to 12.44
Qutoutiao Inc.	2.36	2.25 to 2.40
R1 RCM Inc.	24.65	24.64 to 26.02
RADA Electronic Industries Ltd.	11.81	11.42 to 12.25
Radcom Ltd.	9.70	9.70 to 9.87
Radware Ltd.	25.80	25.26 to 26.16
Rambus, Inc.	18.88	18.86 to 19.86
Rand Capital Corporation	15.60	15.56 to 16.28
Rapid7, Inc.	76.25	75.91 to 78.76
Rave Restaurant Group, Inc.	1.37	1.15 to 1.43
Raven Industries, Inc.	37.65	37.40 to 38.71
RBC Bearings Incorporated	189.63	183.57 to 196.54
RCM Technologies, Inc.	3.51	3.45 to 3.78
Reality Shares Nasdaq NextGen Economy ETF	46.59	46.40 to 48.00
RealPage, Inc.	86.92	86.82 to 87.18
Reata Pharmaceuticals, Inc.	117.96	117.76 to 127.85
Recro Pharma, Inc.	3.31	3.19 to 3.38
Red Violet, Inc.	20.26	19.85 to 21.94
Redfin Corporation	59.28	59.03 to 64.46
Redhill Biopharma Ltd.	7.62	7.50 to 8.05
Regeneron Pharmaceuticals, Inc.	463.19	456.49 to 473.50
REGENXBIO Inc.	39.28	39.09 to 40.82
Regulus Therapeutics Inc.	1.28	1.18 to 1.33
Remark Holdings, Inc.	2.38	2.24 to 2.44
Renewable Energy Group, Inc.	74.50	71.64 to 77.68
Repligen Corporation	181.48	178.67 to 188.25
Replimune Group, Inc.	32.66	32.48 to 36.14
Research Frontiers Incorporated	3.53	3.51 to 3.80
Resonant Inc.	3.95	3.91 to 4.47
Revance Therapeutics, Inc.	24.03	24.00 to 26.97
ReWalk Robotics Ltd	3.04	2.52 to 3.28
RF Industries, Ltd.	5.83	5.73 to 5.92
Rhythm Pharmaceuticals, Inc.	24.96	24.96 to 26.00
Ribbon Communications Inc.	7.78	7.52 to 8.24
RiceBran Technologies	0.89	0.86 to 0.94
Richardson Electronics, Ltd.	6.57	6.22 to 6.68
Rigel Pharmaceuticals, Inc.	3.67	3.52 to 3.94
RigNet, Inc.	9.25	8.78 to 9.35
Riot Blockchain, Inc	38.98	37.62 to 43.65
RISE Education Cayman Ltd	5.72	5.72 to 5.78
Rocket Pharmaceuticals, Inc.	48.66	47.79 to 53.55
Rockwell Medical, Inc.	1.23	1.20 to 1.29
Rocky Mountain Chocolate Factory, Inc.	5.70	4.94 to 5.90
Roku, Inc.	327.19	325.00 to 356.99
Ross Stores, Inc.	120.37	113.42 to 121.01
Royal Gold, Inc.	104.00	102.62 to 104.97
Rubicon Technology, Inc.	10.03	9.88 to 10.97
RumbleOn, Inc.	31.10	30.50 to 33.96
S&W Seed Company	3.49	3.45 to 3.56
Safe-T Group Ltd.	1.42	1.32 to 1.44
Sage Therapeutics, Inc.	74.90	74.28 to 80.35
Sangamo Therapeutics, Inc.	10.88	10.84 to 11.67
Sanofi	46.59	45.73 to 46.89
Sapiens International Corporation N.V.	30.62	30.39 to 31.77
Sarepta Therapeutics, Inc.	83.21	82.62 to 86.05
Savara, Inc.	1.66	1.62 to 1.72
SBA Communications Corporation	242.82	239.32 to 249.43
Scholar Rock Holding Corporation	53.17	51.17 to 55.04
Scientific Games Corp	46.20	45.30 to 48.94
SCWorx Corp.	1.45	1.42 to 1.59
SCYNEXIS, Inc.	8.26	8.03 to 8.41
SeaChange International, Inc.	1.06	1.02 to 1.12
Seanergy Maritime Holdings Corp	1.09	1.07 to 1.16
Seanergy Maritime Holdings Corp	0.09	0.09 to 0.12
SeaSpine Holdings Corporation	18.62	18.03 to 19.85
Seattle Genetics, Inc.	148.68	147.19 to 150.84
Secoo Holding Limited	2.69	2.68 to 2.80
SecureWorks Corp.	14.42	14.23 to 15.08
Seelos Therapeutics, Inc.	2.83	2.61 to 2.85
Select Interior Concepts, Inc.	8.36	8.12 to 8.64
Selecta Biosciences, Inc.	3.70	3.69 to 3.90
SELLAS Life Sciences Group, Inc.	9.08	7.85 to 9.78
SemiLEDS Corporation	4.45	4.18 to 4.73
Semtech Corporation	66.18	66.03 to 69.13
SenesTech, Inc.	1.55	1.50 to 1.64
Senmiao Technology Limited	1.23	1.18 to 1.28
Sensus Healthcare, Inc.	4.15	4.00 to 4.32
Seres Therapeutics, Inc.	17.75	17.45 to 19.35
ServiceSource International, Inc.	1.55	1.53 to 1.61
Sesen Bio, Inc.	2.45	2.36 to 2.57
SG Blocks, Inc.	4.63	4.56 to 4.99
SGOCO Group, Ltd	1.64	1.62 to 1.84
Sharps Compliance Corp.	13.64	13.00 to 13.93
SharpSpring, Inc.	18.86	18.72 to 21.38
ShiftPixy, Inc.	2.60	2.53 to 2.73
Shineco, Inc.	3.45	3.24 to 3.57
ShotSpotter, Inc.	35.63	35.19 to 38.59
SI-BONE, Inc.	28.94	27.77 to 29.93
Siebert Financial Corp.	4.24	4.06 to 4.30
Sientra, Inc.	7.11	6.91 to 7.36
Sierra Wireless, Inc.	15.29	15.21 to 15.86
Sify Technologies Limited	3.23	3.12 to 4.15
Sigma Labs, Inc.	3.19	3.01 to 3.21
Sigma Labs, Inc.	0.38	0.35 to 0.38
SigmaTron International, Inc.	5.42	5.34 to 5.65
Silicom Ltd	46.27	45.92 to 48.75
Silicon Laboratories, Inc.	137.23	137.00 to 146.75
Silicon Motion Technology Corporation	57.60	57.43 to 59.56
Simulations Plus, Inc.	62.57	62.23 to 68.43
Sina Corporation	42.94	42.60 to 43.36
Sino-Global Shipping America, Ltd.	4.87	4.63 to 5.30
SiNtx Technologies, Inc.	1.81	1.78 to 1.89
Sirius XM Holdings Inc.	5.91	5.86 to 5.99
Skyworks Solutions, Inc.	161.20	161.00 to 172.64
SMART Global Holdings, Inc.	43.94	43.63 to 46.16
Smart Sand, Inc.	3.00	2.79 to 3.08
Smith Micro Software, Inc.	6.19	6.12 to 6.75
Social Reality, Inc.	3.61	3.60 to 3.97
Socket Mobile, Inc.	7.63	7.61 to 8.39
Sohu.com Limited	17.42	17.33 to 18.44
SolarEdge Technologies, Inc.	246.71	240.36 to 263.36
Soleno Therapeutics, Inc.	1.38	1.35 to 1.70
Sol-Gel Technologies Ltd.	9.00	8.90 to 9.19
Soligenix, Inc.	1.57	1.51 to 1.62
Soligenix, Inc.	0.33	0.30 to 0.36
Soliton, Inc.	13.32	12.98 to 13.70
Sonoma Pharmaceuticals, Inc.	7.15	7.15 to 7.50
Sonos, Inc.	35.78	35.52 to 39.00
Sorrento Therapeutics, Inc.	8.79	8.70 to 9.25
SPAR Group, Inc.	1.55	1.46 to 1.58
Spark Energy, Inc.	10.28	9.87 to 10.30
SPDR Dorsey Wright Fixed Income Allocation ETF	25.24	25.24 to 25.52
Spectrum Pharmaceuticals, Inc.	3.17	3.13 to 3.36
Spero Therapeutics, Inc.	16.21	15.99 to 16.94
Sphere 3D Corp.	2.58	2.05 to 2.58
SPI Energy Co., Ltd.	6.81	6.80 to 7.26
Splunk Inc.	131.03	130.82 to 137.91
Spok Holdings, Inc.	11.00	10.81 to 11.17
Sportsman's Warehouse Holdings, Inc.	16.94	16.82 to 17.08
SPS Commerce, Inc.	99.17	98.77 to 103.58
SS&C Technologies Holdings, Inc.	65.56	65.54 to 67.30
SSR Mining Inc.	14.63	14.52 to 14.98
STAAR Surgical Company	79.01	78.32 to 86.37
Staffing 360 Solutions, Inc.	0.79	0.75 to 0.83
Stamps.com Inc.	170.52	170.51 to 181.85
Starbucks Corporation	105.03	104.23 to 106.89
Stealth BioTherapeutics Corp.	1.62	1.43 to 1.62
StealthGas, Inc.	2.74	2.68 to 2.77
Steel Connect, Inc.	1.69	1.65 to 1.79
Sterling Construction Company Inc	21.10	20.86 to 21.58
Steven Madden, Ltd.	37.59	35.76 to 38.24
Stitch Fix, Inc.	68.52	66.97 to 75.79
StoneCo Ltd.	69.33	68.76 to 76.53
Strata Skin Sciences, Inc.	1.66	1.60 to 1.70
Stratasys, Ltd.	21.85	21.62 to 24.38
Strategic Education, Inc.	83.51	80.56 to 83.83
Strategy Shares Nasdaq 7HANDL Index ETF	24.48	24.45 to 24.73
Strattec Security Corporation	50.99	49.00 to 52.98
Streamline Health Solutions, Inc.	1.91	1.87 to 2.03
Strongbridge Biopharma plc	2.71	2.66 to 2.84
Summer Infant, Inc.	14.51	14.32 to 14.94
Summit Therapeutics plc	5.60	5.60 to 5.94
Summit Wireless Technologies, Inc.	3.03	3.02 to 3.29
Sundance Energy Australia Limited	2.19	2.15 to 2.48
SunOpta, Inc.	13.31	13.24 to 14.11
SunPower Corporation	29.09	28.64 to 31.70
Sunrun Inc.	47.55	47.42 to 53.87
Sunworks, Inc.	10.93	10.17 to 11.82
SuperCom, Ltd.	1.15	1.10 to 1.23
Supernus Pharmaceuticals, Inc.	25.51	25.03 to 25.92
support.com, Inc.	2.02	1.97 to 2.07
Surface Oncology, Inc.	7.36	7.14 to 7.78
Sutro Biopharma, Inc.	20.70	20.16 to 21.64
SVB Financial Group	511.15	510.52 to 523.41
SVMK Inc.	17.64	17.33 to 18.06
Synaptics Incorporated	127.16	126.41 to 133.80
Synchronoss Technologies, Inc.	3.95	3.81 to 4.10
Syneos Health, Inc.	70.79	70.74 to 74.46
Synlogic, Inc.	3.15	3.11 to 3.45
Synopsys, Inc.	218.49	217.69 to 226.77
Sypris Solutions, Inc.	3.14	3.02 to 3.40
Syros Pharmaceuticals, Inc.	7.19	7.03 to 7.95
T2 Biosystems, Inc.	1.46	1.45 to 1.73
Tabula Rasa HealthCare, Inc.	37.18	34.50 to 37.63
Tactile Systems Technology, Inc.	47.86	45.51 to 49.92
Taitron Components Incorporated	4.64	4.43 to 4.69
Taiwan Liposome Company, Ltd.	5.12	4.85 to 5.16
Take-Two Interactive Software, Inc.	161.62	161.33 to 171.21
Talend S.A.	48.53	48.51 to 52.00
Tandem Diabetes Care, Inc.	85.91	83.79 to 87.73
Tantech Holdings Ltd.	1.42	1.38 to 1.48
Tarena International, Inc.	3.03	2.97 to 3.08
TAT Technologies Ltd.	5.27	5.27 to 5.39
Taylor Devices, Inc.	11.18	10.81 to 11.21
TCR2 Therapeutics Inc.	23.89	23.73 to 25.28
TDH Holdings, Inc.	2.50	2.40 to 2.65
TechTarget, Inc.	71.42	70.50 to 79.49
Teligent, Inc.	0.77	0.75 to 0.84
Tellurian Inc.	2.18	2.16 to 2.35
Tenable Holdings, Inc.	37.58	37.31 to 39.31
Tenax Therapeutics, Inc.	2.12	2.06 to 2.29
Teradyne, Inc.	104.20	104.05 to 113.66
Tesla, Inc.	563.00	558.79 to 620.13
TESSCO Technologies Incorporated	6.98	6.66 to 6.99
Tetra Tech, Inc.	126.07	125.99 to 132.56
Texas Capital Bancshares, Inc.	25.35	25.30 to 25.37
Texas Capital Bancshares, Inc.	25.24	25.19 to 25.24
Texas Instruments Incorporated	162.11	161.77 to 168.27
TG Therapeutics, Inc.	41.71	41.47 to 44.61
The Alkaline Water Company Inc.	1.11	1.08 to 1.12
The Carlyle Group L.P.	35.20	34.50 to 35.28
The Descartes Systems Group Inc.	58.20	58.07 to 59.79
The Dixie Group, Inc.	2.87	2.75 to 2.97
The Ensign Group, Inc.	83.25	80.11 to 84.70
The ExOne Company	27.33	26.80 to 30.66
The Long-Term Care ETF	31.12	30.30 to 31.12
The Lovesac Company	53.90	52.19 to 57.68
The Trade Desk, Inc.	678.94	661.01 to 723.39
The9 Limited	38.51	37.50 to 43.80
TherapeuticsMD, Inc.	1.35	1.33 to 1.41
Tilray, Inc.	22.42	20.80 to 23.42
Titan Medical Inc.	1.74	1.64 to 1.86
Titan Pharmaceuticals, Inc.	2.84	2.73 to 2.88
Tiziana Life Sciences plc	2.76	2.72 to 2.89
Tonix Pharmaceuticals Holding Corp.	1.02	1.01 to 1.10
TOP Ships Inc.	2.13	2.06 to 2.19
Torchlight Energy Resources, Inc.	2.20	2.10 to 2.44
TORM plc	7.95	7.93 to 8.10
ToughBuilt Industries, Inc.	1.02	0.98 to 1.05
ToughBuilt Industries, Inc.	0.26	0.26 to 0.30
Tower Semiconductor Ltd.	26.94	26.83 to 27.96
TPI Composites, Inc.	40.68	40.64 to 47.05
TRACON Pharmaceuticals, Inc.	8.03	7.93 to 8.75
Tractor Supply Company	161.00	156.04 to 162.73
Translate Bio, Inc.	21.75	21.43 to 22.74
TravelCenters of America LLC	25.07	23.89 to 25.44
Travelzoo	13.50	12.57 to 13.56
Trevena, Inc.	2.05	2.03 to 2.14
Tricida, Inc.	4.69	4.51 to 4.73
Trident Acquisitions Corp.	11.80	11.76 to 13.10
Trident Acquisitions Corp.	14.34	14.34 to 14.34
Trident Acquisitions Corp.	2.10	2.01 to 2.45
Trillium Therapeutics Inc.	9.98	9.80 to 10.48
TriMas Corporation	32.74	31.61 to 33.33
Trimble Inc.	69.54	69.42 to 71.74
Trinity Biotech plc	4.02	3.95 to 4.36
trivago N.V.	3.64	3.57 to 4.02
TrueCar, Inc.	4.95	4.82 to 5.02
Trupanion, Inc.	82.27	81.97 to 88.25
TSR, Inc.	7.85	7.75 to 8.00
TTEC Holdings, Inc.	84.00	81.47 to 85.33
TTM Technologies, Inc.	14.20	14.00 to 14.34
TuanChe Limited	3.80	3.80 to 3.85
Tucows Inc.	82.25	79.84 to 82.82
Tuniu Corporation	3.06	3.03 to 3.41
Turtle Beach Corporation	23.57	22.90 to 25.59
Twin Disc, Incorporated	8.56	8.30 to 8.63
Twist Bioscience Corporation	105.48	103.53 to 120.31
Tyme Technologies, Inc.	1.83	1.73 to 1.88
U.S. Auto Parts Network, Inc.	15.88	15.52 to 17.39
U.S. Energy Corp.	4.61	4.54 to 5.19
U.S. Global Investors, Inc.	6.36	6.27 to 6.70
U.S. Gold Corp.	9.72	9.19 to 9.95
U.S. Well Services, Inc.	1.41	1.38 to 1.50
U.S. Well Services, Inc.	0.28	0.20 to 0.30
Ultra Clean Holdings, Inc.	42.47	42.28 to 46.73
Ultragenyx Pharmaceutical Inc.	115.00	113.53 to 121.71
Ultralife Corporation	6.83	6.70 to 6.86
Unico American Corporation	5.14	5.01 to 5.40
uniQure N.V.	31.95	31.68 to 33.33
United Bancshares, Inc.	24.21	24.21 to 24.41
United Therapeutics Corporation	160.09	159.00 to 166.44
United-Guardian, Inc.	14.02	13.86 to 14.19
Uniti Group Inc.	11.08	10.71 to 11.34
Unity Biotechnology, Inc.	6.21	6.13 to 6.45
Universal Display Corporation	199.81	191.00 to 203.84
Upland Software, Inc.	44.42	44.42 to 47.38
Upwork Inc.	42.17	41.51 to 44.68
Urban One, Inc.	5.46	5.05 to 5.47
Urban One, Inc.	1.62	1.52 to 1.63
Urban Tea, Inc.	3.42	3.33 to 4.50
UroGen Pharma Ltd.	19.24	18.33 to 20.00
USA Technologies, Inc.	9.65	9.19 to 9.81
Utah Medical Products, Inc.	87.95	86.11 to 89.05
UTStarcom Holdings Corp	1.30	1.28 to 1.42
Uxin Limited	1.14	1.03 to 1.15
Vaccinex, Inc.	2.87	2.80 to 3.04
Valley National Bancorp	27.09	26.71 to 27.11
Vanda Pharmaceuticals Inc.	17.94	17.86 to 18.54
VanEck Vectors Biotech ETF	167.47	167.47 to 173.08
VanEck Vectors Pharmaceutical ETF	67.37	67.09 to 68.16
Vanguard Emerging Markets Government Bond ETF	76.17	76.15 to 77.01
Vanguard Global ex-U.S. Real Estate ETF	54.30	54.30 to 54.70
Vanguard Intermediate-Term Corporate Bond ETF	92.68	92.68 to 93.18
Vanguard Intermediate-Term Treasury ETF	67.47	67.46 to 67.57
Vanguard International Dividend Appreciation ETF	81.27	81.17 to 81.88
Vanguard Long-Term Corporate Bond ETF	99.59	99.54 to 100.72
Vanguard Long-Treasury ETF	84.08	84.03 to 84.62
Vanguard Mortgage-Backed Securities ETF	53.61	53.59 to 53.65
Vanguard Russell 1000 ETF	178.69	178.62 to 181.41
Vanguard Russell 1000 Growth ETF	236.48	236.47 to 243.40
Vanguard Russell 2000 ETF	176.63	175.84 to 179.37
Vanguard Russell 2000 Growth ETF	213.50	212.90 to 219.72
Vanguard Russell 3000 ETF	178.69	178.58 to 181.15
Vanguard Short-Term Corporate Bond ETF	82.19	82.18 to 82.46
Vanguard Short-Term Treasury ETF	61.49	61.49 to 61.51
Vanguard Total Bond Market ETF	84.71	84.71 to 85.00
Vanguard Total Corporate Bond ETF	88.66	88.66 to 89.22
Vanguard Total International Bond ETF	57.06	57.05 to 57.14
Vanguard Total International Stock ETF	61.51	61.44 to 62.01
Vanguard Total World Bond ETF	79.55	79.55 to 79.75
Varonis Systems, Inc.	155.83	154.54 to 165.53
Vascular Biogenics Ltd.	1.84	1.73 to 1.87
Vaxart, Inc.	6.03	5.86 to 6.52
VBI Vaccines, Inc.	3.10	3.00 to 3.29
VectoIQ Acquisition Corp.	10.64	10.44 to 10.81
Veeco Instruments Inc.	20.66	20.54 to 21.55
Veracyte, Inc.	44.47	43.50 to 50.29
Verastem, Inc.	2.22	2.18 to 2.31
Vericel Corporation	40.75	40.63 to 43.18
Verint Systems Inc.	47.51	47.39 to 48.94
VeriSign, Inc.	188.85	188.56 to 194.01
Verisk Analytics, Inc.	171.65	168.52 to 173.47
Veritone, Inc.	28.92	28.53 to 35.34
Verona Pharma plc	8.80	8.55 to 8.98
Verrica Pharmaceuticals Inc.	14.46	13.94 to 14.67
Vertex Energy, Inc	1.27	1.18 to 1.42
Vertex Pharmaceuticals Incorporated	213.58	211.76 to 219.30
Veru Inc.	12.43	12.38 to 13.38
ViaSat, Inc.	51.84	48.60 to 52.71
Viavi Solutions Inc.	15.56	15.35 to 15.66
Vicor Corporation	89.94	88.24 to 94.88
VictoryShares Developed Enhanced Volatility Wtd ETF	31.60	31.59 to 31.77
VictoryShares Emerging Market Volatility Wtd ETF	27.40	27.40 to 27.40
VictoryShares International Volatility Wtd ETF	41.55	41.55 to 42.07
VictoryShares US 500 Enhanced Volatility Wtd ETF	64.40	64.26 to 65.22
VictoryShares US 500 Volatility Wtd ETF	64.35	64.12 to 65.21
VictoryShares US Multi-Factor Minimum Volatility ETF	34.51	34.51 to 34.67
ViewRay, Inc.	4.43	4.15 to 4.63
Viking Therapeutics, Inc.	6.43	6.36 to 6.77
Viking Therapeutics, Inc.	4.93	4.90 to 5.12
Village Farms International, Inc.	13.75	13.23 to 14.40
Viomi Technology Co., Ltd	9.78	9.01 to 10.70
VirTra, Inc.	4.97	4.80 to 5.10
Virtu Financial, Inc.	27.43	27.03 to 27.76
Virtus Investment Partners, Inc.	245.63	243.67 to 253.09
VistaGen Therapeutics, Inc.	2.10	2.05 to 2.21
Visteon Corporation	120.32	120.17 to 124.82
Visterra, Inc.	2.64	2.55 to 2.90
Viveve Medical, Inc.	2.91	2.80 to 3.01
VivoPower International PLC	7.72	7.60 to 8.34
Vodafone Group Plc	17.49	17.43 to 17.68
VOXX International Corporation	19.89	19.60 to 21.00
Voyager Therapeutics, Inc.	5.50	5.39 to 5.73
vTv Therapeutics Inc.	2.35	2.27 to 2.40
Vuzix Corporation	13.76	13.52 to 17.10
Waitr Holdings Inc.	3.37	3.21 to 3.64
Walgreens Boots Alliance, Inc.	48.48	46.96 to 48.64
WAVE Life Sciences Ltd.	9.92	9.02 to 10.07
WD-40 Company	312.61	308.75 to 322.78
Weibo Corporation	51.77	50.85 to 53.38
Wendy's Company (The)	20.71	19.73 to 20.84
Western Asset Short Duration Income ETF	26.03	26.03 to 26.07
Western Asset Total Return ETF	26.75	26.70 to 26.99
Westport Fuel Systems Inc	7.90	7.83 to 8.68
Westwater Resources, Inc.	4.91	4.80 to 5.42
Wheeler Real Estate Investment Trust, Inc.	3.15	3.10 to 3.24
Wheeler Real Estate Investment Trust, Inc.	12.03	11.97 to 12.42
WhiteHorse Finance, Inc.	25.75	25.75 to 25.75
Willamette Valley Vineyards, Inc.	5.14	5.14 to 5.14
Willdan Group, Inc.	44.66	44.47 to 46.50
WillScot Corporation	25.23	25.10 to 26.29
Wingstop Inc.	116.17	115.50 to 123.06
WisdomTree China ex-State-Owned Enterprises Fund	64.85	64.75 to 66.27
WisdomTree Emerging Markets Corporate Bond Fund	74.97	74.97 to 75.54
WisdomTree Emerging Markets Quality Dividend Growth Fund	28.88	28.80 to 29.11
WisdomTree U.S. Quality Dividend Growth Fund	54.66	54.44 to 55.36
Wix.com Ltd.	279.76	279.01 to 313.02
Woodward, Inc.	115.24	114.23 to 117.50
Workday, Inc.	231.07	230.64 to 240.46
Workhorse Group, Inc.	15.50	13.38 to 17.75
XBiotech Inc.	18.74	18.50 to 19.19
Xcel Brands, Inc	1.59	1.52 to 1.64
Xencor, Inc.	43.00	42.85 to 45.87
Xenetic Biosciences, Inc.	2.12	2.01 to 2.24
Xeris Pharmaceuticals, Inc.	4.72	4.70 to 5.09
Xilinx, Inc.	112.09	112.01 to 120.14
XOMA Corporation	35.86	35.35 to 37.41
XpresSpa Group, Inc.	1.77	1.75 to 2.05
XTL Biopharmaceuticals Ltd.	3.18	3.15 to 3.81
Xunlei Limited	5.43	5.37 to 5.95
Yandex N.V.	60.31	60.20 to 63.99
Yatra Online, Inc.	2.20	2.12 to 2.27
Yield10 Bioscience, Inc.	12.62	12.41 to 13.49
Y-mAbs Therapeutics, Inc.	35.51	32.37 to 36.10
YY Inc.	109.25	107.78 to 115.75
Zai Lab Limited	127.56	127.39 to 135.48
Zealand Pharma A/S	30.72	30.12 to 31.05
Zebra Technologies Corporation	460.64	460.56 to 478.65
Zillow Group, Inc.	124.66	122.42 to 139.34
Zillow Group, Inc.	130.04	128.52 to 144.79
ZIOPHARM Oncology Inc	4.07	3.98 to 4.42
Zix Corporation	7.01	6.97 to 7.38
ZK International Group Co., Ltd	5.05	4.90 to 5.75
Zogenix, Inc.	19.87	19.56 to 20.99
Zosano Pharma Corporation	1.19	1.03 to 1.19
Zscaler, Inc.	167.84	166.89 to 181.70
Zynerba Pharmaceuticals, Inc.	4.14	4.03 to 4.30
Zynex, Inc.	16.24	14.94 to 16.59
Zynga Inc.	9.85	9.83 to 10.40
3D Systems Corporation	22.87	22.73 to 25.62
500.com Limited	20.00	19.40 to 21.50
A10 Networks, Inc.	9.16	9.05 to 9.30
Abbott Laboratories	115.63	115.56 to 118.28
AbbVie Inc.	106.11	105.80 to 108.15
Aberdeen Global Dynamic Dividend Fund	10.70	10.70 to 10.90
Aberdeen Global Premier Properties Fund	5.48	5.46 to 5.55
Aberdeen Japan Equity Fund, Inc.	8.86	8.77 to 8.96
Aberdeen Total Dynamic Dividend Fund	9.13	9.11 to 9.24
Accenture plc	249.39	249.23 to 255.79
Acushnet Holdings Corp.	41.65	41.20 to 42.55
Adams Diversified Equity Fund, Inc.	17.61	17.60 to 17.81
ADT Inc.	7.61	7.33 to 7.71
Adtalem Global Education Inc.	38.35	38.08 to 39.67
Advanced Drainage Systems, Inc.	103.46	101.98 to 105.75
Advent Claymore Convertible Securities and Income Fund	16.69	16.69 to 16.97
Aerojet Rocketdyne Holdings, Inc.	50.56	50.49 to 51.39
Affiliated Managers Group, Inc.	138.95	138.10 to 140.85
AG Mortgage Investment Trust, Inc.	4.12	4.07 to 4.28
Agilent Technologies, Inc.	116.08	115.27 to 118.96
Agnico Eagle Mines Limited	56.74	56.32 to 57.66
Agree Realty Corporation	64.85	64.09 to 65.98
Alamos Gold Inc.	7.61	7.49 to 7.76
Albemarle Corporation	140.69	140.25 to 146.70
Alexandria Real Estate Equities, Inc.	160.35	156.84 to 161.74
Algonquin Power & Utilities Corp.	15.26	15.09 to 15.51
Alibaba Group Holding Limited	226.69	226.53 to 230.81
Alliance National Municipal Income Fund Inc	13.94	13.94 to 14.03
Alliance World Dollar Government Fund II	11.64	11.63 to 11.70
AllianzGI Convertible & Income Fund	5.48	5.48 to 5.60
AllianzGI Convertible & Income Fund II	4.84	4.84 to 4.93
AllianzGI Diversified Income & Convertible Fund	30.90	30.85 to 31.90
AllianzGI Equity & Convertible Income Fund	26.97	26.95 to 27.53
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	13.22	13.20 to 13.43
Alteryx, Inc.	81.89	81.75 to 87.29
Altice USA, Inc.	32.49	32.35 to 33.64
Ambev S.A.	2.56	2.55 to 2.71
Ameresco, Inc.	39.71	39.56 to 43.32
America Movil, S.A.B. de C.V.	12.89	12.88 to 13.13
American Campus Communities Inc	42.32	41.74 to 43.28
American Financial Group, Inc.	25.77	25.71 to 25.77
American Homes 4 Rent	29.63	29.60 to 30.30
American States Water Company	71.52	70.95 to 72.41
American Tower Corporation (REIT)	198.66	197.50 to 204.72
American Water Works	133.87	133.72 to 137.89
Americold Realty Trust	33.90	33.82 to 34.81
AMN Healthcare Services Inc	75.10	72.85 to 76.16
Amneal Pharmaceuticals, Inc.	5.60	5.10 to 5.69
Ampco-Pittsburgh Corporation	7.36	6.94 to 7.40
Amphenol Corporation	61.34	60.67 to 62.56
AMREP Corporation	8.02	7.90 to 8.41
Anaplan, Inc.	54.36	53.71 to 59.25
Anheuser-Busch Inbev SA	61.32	60.77 to 61.78
Apartment Investment and Management Company	4.90	4.77 to 4.96
Aphria Inc.	16.11	15.09 to 16.70
Apollo Global Management, LLC	47.46	46.65 to 50.54
Aptiv PLC	144.60	144.38 to 149.90
Arbor Realty Trust	15.87	15.70 to 16.28
ARC Document Solutions, Inc.	2.04	1.95 to 2.04
Arch Coal, Inc.	49.19	47.90 to 50.49
Arcos Dorados Holdings Inc.	4.88	4.88 to 5.14
Arcosa, Inc.	61.53	59.38 to 62.25
Arcus Biosciences, Inc.	31.49	30.81 to 33.95
Ares Capital Corporation	25.32	25.29 to 25.34
Argo Group International Holdings, Ltd.	25.46	25.34 to 25.46
Arista Networks, Inc.	267.83	267.74 to 277.11
Arlington Asset Investment Corp	83.61	82.85 to 93.00
Arlington Asset Investment Corp	24.50	24.50 to 24.83
Arlo Technologies, Inc.	6.93	6.62 to 7.13
ARMOUR Residential REIT, Inc.	12.05	11.86 to 12.17
Arrow Electronics, Inc.	102.01	101.39 to 103.78
Artisan Partners Asset Management Inc.	47.32	47.25 to 48.60
ASA Gold and Precious Metals Limited	18.70	18.58 to 19.12
ASE Technology Holding Co., Ltd.	7.19	7.14 to 7.37
ASGN Incorporated	93.68	93.12 to 95.79
Ashford Hospitality Trust Inc	2.97	2.71 to 3.18
Aspen Aerogels, Inc.	21.71	20.99 to 22.18
Associated Capital Group, Inc.	34.79	34.21 to 35.88
Astrazeneca PLC	48.19	47.66 to 48.47
AT&T Inc.	26.71	26.59 to 26.73
Atento S.A.	21.37	21.30 to 22.20
Atlantic Power Corporation	2.91	2.89 to 2.94
Aurora Cannabis Inc.	9.61	9.20 to 9.91
Autohome Inc.	96.34	95.57 to 107.70
Avalara, Inc.	134.59	132.33 to 147.34
Avanos Medical, Inc.	46.77	46.04 to 47.47
Avaya Holdings Corp.	28.08	27.99 to 29.37
Axos Financial, Inc.	25.12	25.10 to 25.12
Azul S.A.	18.39	18.00 to 20.31
Azure Power Global Limited	25.59	25.50 to 27.50
B&G Foods, Inc.	30.60	29.60 to 31.66
Babcock	6.76	6.49 to 6.92
Badger Meter, Inc.	100.48	99.04 to 102.50
BalckRock Taxable Municipal Bond Trust	24.03	24.03 to 24.38
Ball Corporation	82.59	81.19 to 84.47
Banco Bradesco Sa	4.13	4.13 to 4.47
Banco Bradesco Sa	3.81	3.75 to 3.96
Banco Santander Brasil SA	6.72	6.71 to 7.13
Banco Santander Mexico, S.A., Institucion de Ban	4.73	4.62 to 4.76
BanColombia S.A.	33.01	32.86 to 33.58
Becton, Dickinson and Company	246.10	244.01 to 249.64
Belden Inc	44.90	44.27 to 45.72
Best Buy Co., Inc.	106.57	102.73 to 107.42
BEST Inc.	2.14	2.12 to 2.24
BHP Group Plc	61.90	61.05 to 62.52
Biohaven Pharmaceutical Holding Company Ltd.	79.24	78.95 to 83.88
Bio-Rad Laboratories, Inc.	554.11	553.97 to 575.00
Bio-Rad Laboratories, Inc.	600.70	600.70 to 600.70
BJ's Wholesale Club Holdings, Inc.	40.64	39.17 to 41.89
Black Knight, Inc.	73.10	72.59 to 74.27
BlackBerry Limited	9.75	9.19 to 10.02
BlackRock California Municipal Income Trust	13.95	13.94 to 14.02
Blackrock Core Bond Trust	15.42	15.40 to 15.61
BlackRock Credit Allocation Income Trust	14.62	14.62 to 14.75
Blackrock Debt Strategies Fund, Inc.	10.75	10.63 to 10.78
Blackrock Enhanced Government Fund, Inc	12.88	12.72 to 12.91
Blackrock Health Sciences Trust	44.94	44.64 to 45.63
BlackRock Income Investment Quality Trust	14.10	14.10 to 14.43
BlackRock Income Trust Inc. (The)	6.07	6.05 to 6.09
BLACKROCK INTERNATIONAL, LTD.	5.87	5.87 to 6.00
BlackRock Long-Term Municipal Advantage Trust	12.54	12.47 to 12.54
BlackRock Maryland Municipal Bond Trust	14.89	14.81 to 14.90
BlackRock Massachusetts Tax-Exempt Trust	13.60	13.60 to 13.60
Blackrock MuniAssets Fund, Inc.	14.68	14.50 to 14.69
Blackrock Municipal Bond Trust	15.48	15.45 to 15.57
BlackRock Municipal Income Investment Trust	13.49	13.49 to 13.59
Blackrock Municipal Income Quality Trust	14.88	14.82 to 14.90
BlackRock Municipal Income Trust	14.39	14.37 to 14.79
BlackRock Municipal Income Trust II	15.25	15.19 to 15.25
BlackRock Municipal Target Term Trust Inc. (The)	25.30	25.21 to 25.47
Blackrock MuniEnhanced Fund, Inc.	11.66	11.65 to 11.70
Blackrock MuniHoldings California Quality Fund, Inc.	14.80	14.75 to 14.89
Blackrock MuniHoldings Fund II, Inc.	14.72	14.65 to 14.74
Blackrock MuniHoldings Fund, Inc.	15.96	15.94 to 16.11
Blackrock MuniHoldings Investment Quality Fund	14.11	14.06 to 14.15
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	14.63	14.56 to 14.67
Blackrock MuniHoldings New York Quality Fund, Inc.	13.96	13.91 to 13.96
Blackrock MuniHoldings Quality Fund II, Inc.	13.35	13.32 to 13.37
Blackrock MuniHoldings Quality Fund, Inc.	13.01	12.93 to 13.16
Blackrock MuniVest Fund II, Inc.	14.66	14.60 to 14.73
Blackrock MuniYield California Fund, Inc.	14.39	14.35 to 14.41
Blackrock MuniYield California Insured Fund, Inc.	14.41	14.35 to 14.44
Blackrock MuniYield Fund, Inc.	14.23	14.18 to 14.28
Blackrock MuniYield Investment Fund	13.68	13.60 to 13.78
Blackrock MuniYield Investment QualityFund	14.34	14.30 to 14.41
Blackrock MuniYield Michigan Quality Fund, Inc.	14.62	14.47 to 14.65
Blackrock MuniYield New Jersey Fund, Inc.	14.47	14.42 to 14.50
Blackrock MuniYield New York Quality Fund, Inc.	13.30	13.26 to 13.32
Blackrock MuniYield Pennsylvania Quality Fund	14.55	14.44 to 14.75
Blackrock MuniYield Quality Fund II, Inc.	13.93	13.73 to 14.01
Blackrock MuniYield Quality Fund III, Inc.	13.95	13.93 to 13.96
Blackrock MuniYield Quality Fund, Inc.	15.50	15.43 to 15.59
Blackrock New York Municipal Income Quality Trust	14.08	14.02 to 14.23
BlackRock Science and Technology Trust	50.99	50.96 to 52.19
BlackRock Strategic Municipal Trust Inc. (The)	14.46	14.32 to 14.50
BlackRock Utility, Infrastructure & Power Opportun	24.35	24.29 to 24.68
BlackRock Virginia Municipal Bond Trust	15.70	15.70 to 16.00
BlackRock, Inc.	698.96	696.84 to 712.17
Blackstone / GSO Strategic Credit Fund	13.23	13.05 to 13.24
Blackstone GSO Long Short Credit Income Fund	13.94	13.88 to 13.97
Blackstone GSO Senior Floating Rate Term Fund	14.90	14.79 to 14.96
Bloom Energy Corporation	25.33	24.81 to 27.39
Blue Apron Holdings, Inc.	6.98	6.90 to 7.47
BlueLinx Holdings Inc.	35.57	35.01 to 37.09
Boot Barn Holdings, Inc.	60.32	58.67 to 61.55
Booz Allen Hamilton Holding Corporation	78.25	76.05 to 79.57
Boston Beer Company, Inc. (The)	1074.97	1073.47 to 1103.47
BrandywineGLOBAL Global Income Opportunities Fund	12.03	12.01 to 12.20
Brasilagro Cia Brasileira De Propriedades Agricolas	4.16	4.00 to 4.18
Braskem S.A.	10.46	10.35 to 11.02
BRF S.A.	4.07	4.02 to 4.22
Bright Horizons Family Solutions Inc.	162.40	160.53 to 164.10
Bright Scholar Education Holdings Limited	6.28	6.26 to 6.43
BrightSphere Investment Group plc	19.20	19.05 to 19.77
Bristol-Myers Squibb Company	60.45	60.13 to 61.72
British American Tobacco p.l.c.	36.59	36.26 to 36.98
Broadridge Financial Solutions, Inc.	141.82	141.70 to 145.02
Brookfield Asset Management Inc	41.84	41.45 to 42.25
Brookfield Business Partners L.P.	40.16	39.96 to 41.04
Brookfield Infrastructure Partners LP	51.66	51.41 to 52.42
Brookfield Renewable Partners L.P.	38.43	37.91 to 38.85
Brown Forman Corporation	65.39	65.18 to 66.95
Brown Forman Corporation	69.85	69.73 to 71.91
Buckle, Inc. (The)	39.45	37.59 to 39.74
CABCO Series 2004-101 Trust	25.15	25.10 to 25.24
Cable One, Inc.	1828.97	1813.03 to 1873.15
CACI International, Inc.	218.56	217.29 to 221.57
California Water Service Group Holding	53.35	52.69 to 53.91
Camden Property Trust	103.10	102.41 to 104.91
Cameco Corporation	15.43	15.42 to 16.28
Camping World Holdings, Inc.	35.07	33.23 to 35.90
Canadian Pacific Railway Limited	363.06	361.81 to 368.26
Cango Inc.	8.00	7.81 to 8.49
Cannae Holdings, Inc.	38.82	38.11 to 39.92
Canon, Inc.	21.72	21.63 to 21.85
Canopy Growth Corporation	30.86	30.53 to 32.19
Cantel Medical Corp.	73.12	73.07 to 75.11
Capital Senior Living Corporation	31.40	29.16 to 31.70
Cars.com Inc.	13.27	12.70 to 13.61
Carter's, Inc.	87.67	84.52 to 89.32
Carvana Co.	241.19	240.52 to 263.77
Catalent, Inc.	101.51	101.19 to 105.34
CatchMark Timber Trust, Inc.	10.55	10.27 to 10.68
CBRE Clarion Global Real Estate Income Fund	7.21	7.15 to 7.26
Celestica, Inc.	8.48	8.21 to 8.56
Cementos Pacasmayo S.A.A.	8.20	8.00 to 8.49
Centrais Electricas Brasileiras S.A.- Eletrobras	5.49	5.43 to 5.83
Centrais Electricas Brasileiras S.A.- Eletrobras	5.59	5.44 to 5.87
Central Puerto S.A.	2.13	2.10 to 2.17
Ceridian HCM Holding Inc.	80.95	80.88 to 85.81
CGI Inc.	76.93	76.45 to 78.51
ChannelAdvisor Corporation	21.76	21.30 to 22.52
Charah Solutions, Inc.	3.69	3.56 to 3.92
Charles River Laboratories International, Inc.	270.97	270.05 to 278.91
Cheetah Mobile Inc.	2.26	2.21 to 2.47
Chegg, Inc.	81.61	80.48 to 87.85
Chemed Corp.	430.84	430.75 to 441.17
China Fund, Inc. (The)	30.00	28.85 to 30.80
China Green Agriculture, Inc.	4.24	3.75 to 4.48
China Online Education Group	23.61	23.25 to 25.10
China Southern Airlines Company Limited	32.44	32.24 to 32.65
China Yuchai International Limited	16.65	16.24 to 16.73
Chipotle Mexican Grill, Inc.	1335.00	1306.24 to 1361.89
Choice Hotels International, Inc.	105.87	104.64 to 107.51
Church & Dwight Company, Inc.	80.83	79.12 to 81.51
Ciena Corporation	49.20	49.03 to 50.30
Civeo Corporation	18.54	18.48 to 19.25
Clear Channel Outdoor Holdings, Inc.	1.90	1.82 to 1.95
Clearwater Paper Corporation	39.72	39.18 to 40.49
Clearway Energy, Inc.	27.49	26.95 to 28.37
Cleveland-Cliffs Inc.	14.63	14.13 to 14.93
Clipper Realty Inc.	8.17	7.96 to 8.28
Cloudera, Inc.	13.96	13.91 to 14.86
CMS Energy Corporation	26.04	25.86 to 26.07
CMS Energy Corporation	26.70	26.60 to 26.71
Coeur Mining, Inc.	8.60	8.46 to 8.77
Cohen & Steers Closed-End Opportunity Fund, Inc.	13.09	12.95 to 13.17
Cohen & Steers Inc	66.62	65.58 to 67.36
Cohen & Steers Infrastructure Fund, Inc	26.06	26.00 to 26.69
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	25.03	25.02 to 25.30
Cohen & Steers Quality Income Realty Fund Inc	12.95	12.83 to 13.08
Cohen & Steers REIT and Preferred and Income Fund,	22.71	22.70 to 22.99
Cohen & Steers Select Preferred and Income Fund, Inc.	26.84	26.62 to 27.00
Cohen & Steers Total Return Realty Fund, Inc.	14.07	13.98 to 14.14
Colgate-Palmolive Company	76.45	75.38 to 77.26
Colonial Investment Grade Municipal Trust	9.66	9.65 to 9.68
Columbia Seligman Premium Technology Growth Fund, Inc	27.93	27.93 to 28.90
Comp En De Mn Cemig ADS	1.99	1.97 to 2.16
Comp En De Mn Cemig ADS	2.41	2.33 to 2.51
Companhia Brasileira de Distribuicao	3.87	3.82 to 4.26
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	6.42	6.40 to 6.81
Companhia Paranaense de Energia (COPEL)	10.38	10.28 to 10.85
Concord Medical Services Holdings Limited	2.98	2.98 to 3.30
Constellation Brands Inc	220.63	217.68 to 222.91
Constellation Brands Inc	210.92	210.92 to 210.92
Container Store (The)	15.49	15.27 to 16.48
Cooper-Standard Holdings Inc.	36.84	36.45 to 38.39
CooTek (Cayman) Inc.	2.55	2.53 to 2.95
CoreLogic, Inc.	78.97	78.87 to 79.35
CorEnergy Infrastructure Trust, Inc.	7.66	7.40 to 8.06
CoreSite Realty Corporation	112.12	110.22 to 113.91
Corning Incorporated	37.61	37.42 to 38.07
Covanta Holding Corporation	14.40	14.10 to 14.59
Credicorp Ltd.	152.70	152.34 to 157.89
Credit Suisse Group	13.80	13.79 to 13.97
CrossAmerica Partners LP	17.97	17.88 to 18.24
Crown Castle International Corporation	146.77	146.43 to 150.89
Crown Holdings, Inc.	96.29	96.08 to 98.53
CryoLife, Inc.	24.30	24.02 to 25.12
Culp, Inc.	16.04	15.70 to 16.15
CURO Group Holdings Corp.	15.47	14.85 to 15.53
Cushing Renaissance Fund (The)	39.60	39.25 to 39.93
Cypress Energy Partners, L.P.	3.08	3.02 to 3.25
Danaher Corporation	212.38	212.09 to 219.39
DAQO New Energy Corp.	72.04	70.30 to 80.96
Deckers Outdoor Corporation	316.97	316.08 to 329.41
Delaware Enhanced Global Dividend	9.58	9.57 to 9.65
Delek Logistics Partners, L.P.	35.30	35.10 to 36.85
Despegar.com, Corp.	12.13	12.06 to 12.94
DHT Holdings, Inc.	5.71	5.56 to 5.74
Diageo plc	162.07	161.20 to 163.70
Diana Shipping inc.	2.95	2.89 to 3.05
Digital Realty Trust, Inc.	132.18	130.03 to 135.00
Dollar General Corporation	181.98	178.64 to 184.73
Dominion Energy, Inc.	72.00	69.71 to 73.00
Domino's Pizza Inc	333.51	325.63 to 336.60
Donaldson Company, Inc.	60.12	58.98 to 60.58
Dover Motorsports, Inc.	2.21	2.15 to 2.25
Dr. Reddy's Laboratories Ltd	60.75	60.49 to 61.33
DRDGOLD Limited	8.84	8.73 to 9.14
Dreyfus Municipal Bond Infrastructure Fund, Inc.	14.10	14.00 to 14.15
Dreyfus Strategic Municipal Bond Fund, Inc.	7.82	7.76 to 7.84
Drive Shack Inc.	2.35	2.30 to 2.46
DTE Energy Company	25.34	25.24 to 25.38
DTE Energy Company	25.77	25.71 to 25.78
Ducommun Incorporated	55.24	53.67 to 58.00
Duff & Phelps Utilities Income, Inc.	10.19	10.18 to 10.27
Duff & Phelps Utilities Tax-Free Income, Inc.	14.26	14.24 to 14.26
Duke Realty Corporation	38.89	38.83 to 39.50
Dynex Capital, Inc.	18.15	17.89 to 18.47
Eagle Point Credit Company Inc.	11.30	11.26 to 11.64
Easterly Government Properties, Inc.	21.25	21.00 to 21.49
EastGroup Properties, Inc.	136.83	134.51 to 138.40
Eastman Kodak Company	7.62	7.40 to 7.86
Eaton Vance Corporation	15.10	15.06 to 15.26
Eaton Vance Corporation	9.82	9.77 to 9.90
Eaton Vance Enhance Equity Income Fund	16.50	16.44 to 16.59
Eaton Vance Enhanced Equity Income Fund II	21.41	21.41 to 21.73
Eaton Vance High Income 2021 Target Term Trust	9.84	9.83 to 9.86
Eaton Vance Municipal Income Trust	13.27	13.26 to 13.57
Eaton Vance Risk-Managed Diversified Equity Income Fund	10.51	10.50 to 10.70
Eaton Vance Tax-Advantage Global Dividend Opp	25.18	25.16 to 25.39
Eaton Vance Tax-Advantaged Global Dividend Income Fund	18.17	18.17 to 18.41
Eaton Vance Tax-Managed Buy-Write Strategy Fund	10.19	10.10 to 10.26
Eaton Vance Tax-Managed Diversified Equity Income Fund	12.37	12.36 to 12.60
Ecolab Inc.	211.59	208.83 to 214.51
Edwards Lifesciences Corporation	80.32	80.29 to 82.38
Elastic N.V.	111.20	110.93 to 123.70
Eldorado Gold Corporation	11.11	10.98 to 11.42
Embotelladora Andina S.A.	13.66	13.44 to 13.66
Embotelladora Andina S.A.	15.60	15.60 to 16.28
Emergent Biosolutions, Inc.	86.23	86.17 to 92.08
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	3.39	3.33 to 3.54
Encompass Health Corporation	81.21	80.21 to 81.86
Endava plc	80.65	80.22 to 86.70
Endeavour Silver Corporation	5.19	5.18 to 5.56
Enel Chile S.A.	3.72	3.66 to 3.80
Energizer Holdings, Inc.	43.95	43.95 to 45.48
Enersys	90.92	89.69 to 92.73
Entercom Communications Corp.	5.18	4.98 to 5.22
Entergy Arkansas, LLC	25.50	25.38 to 25.50
Entergy Corporation	90.16	88.18 to 90.72
Entergy Louisiana, Inc.	25.58	25.49 to 25.61
Entergy New Orleans, LLC	25.40	25.35 to 25.40
Envestnet, Inc	67.95	67.81 to 71.96
Enviva Partners, LP	49.01	48.01 to 49.46
Enzo Biochem, Inc.	2.76	2.73 to 2.83
EPAM Systems, Inc.	339.12	338.69 to 355.46
EQT Corporation	17.37	17.27 to 18.25
Equifax, Inc.	173.14	170.00 to 176.01
Equity Lifestyle Properties, Inc.	60.38	59.84 to 61.23
Equus Total Return, Inc.	1.79	1.71 to 1.89
Essent Group Ltd.	42.35	42.24 to 43.58
Essential Properties Realty Trust, Inc.	22.70	22.50 to 23.25
Estee Lauder Companies, Inc. (The)	280.07	278.28 to 286.50
Euronav NV	8.82	8.78 to 8.93
European Equity Fund, Inc. (The)	10.36	10.36 to 10.36
Everi Holdings Inc.	14.21	14.09 to 14.85
Eversource Energy	80.62	79.35 to 81.81
Evertec, Inc.	37.60	36.52 to 37.88
Evolent Health, Inc	18.93	18.81 to 19.71
Evoqua Water Technologies Corp.	24.63	23.91 to 24.84
Exelon Corporation	40.69	39.45 to 41.17
Exterran Corporation	4.81	4.56 to 5.02
Fabrinet	85.92	85.83 to 87.95
Fair Isaac Corporation	429.86	428.50 to 445.29
Fang Holdings Limited	12.36	12.19 to 12.72
Far Point Acquisition Corporation	9.98	9.94 to 10.02
Farfetch Limited	53.50	53.34 to 56.49
Federated Premier Municipal Income Fund	14.15	14.15 to 14.19
FedEx Corporation	251.34	251.01 to 261.34
Ferrari N.V.	188.52	187.71 to 191.93
Fidelity National Financial, Inc.	38.38	37.66 to 39.30
First American Corporation (The)	52.50	51.17 to 54.10
First Majestic Silver Corp.	15.40	15.35 to 16.14
First Trust	17.93	17.84 to 18.08
First Trust	13.51	13.41 to 13.51
First Trust High Income Long Short Fund	14.79	14.79 to 14.91
First Trust Intermediate Duration Preferred & Income Fund	23.04	23.02 to 23.25
First Trust/Aberdeen Emerging Opportunity Fund	14.54	14.50 to 14.75
First Trust/Aberdeen Global Opportunity Income Fund	9.95	9.95 to 10.09
Flagstar Bancorp, Inc.	44.84	44.11 to 46.08
Flaherty & Crumrine Preferred Income Fund Incorporated	17.53	17.47 to 17.86
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	12.79	12.69 to 12.90
Flaherty & Crumrine Preferred Securities Income Fund Inc	22.28	22.22 to 22.46
Flaherty & Crumrine Total Return Fund Inc	23.00	22.97 to 23.20
Floor & Decor Holdings, Inc.	90.05	87.99 to 92.00
Flotek Industries, Inc.	2.26	2.21 to 2.31
Fly Leasing Limited	11.40	11.03 to 12.05
FMC Corporation	103.06	102.82 to 105.79
Forestar Group Inc	22.36	21.68 to 22.52
Fortuna Silver Mines Inc.	6.54	6.52 to 6.78
Fortune Brands Home & Security, Inc.	86.96	85.17 to 88.09
Four Corners Property Trust, Inc.	27.18	27.12 to 27.92
Four Seasons Education (Cayman) Inc.	1.29	1.29 to 1.54
Franco-Nevada Corporation	108.92	108.83 to 110.85
Franklin Resources, Inc.	26.48	26.37 to 26.93
Franklin Universal Trust	7.42	7.42 to 7.51
Fresenius Medical Care Corporation	34.70	34.45 to 35.15
FutureFuel Corp.	15.59	15.03 to 15.61
Gabelli Convertible and Income Securities Fund, Inc. (The)	5.90	5.89 to 5.99
Gabelli Utility Trust (The)	7.72	7.58 to 7.81
GAMCO Natural Resources, Gold & Income Tust	4.98	4.97 to 5.03
GasLog Partners LP	2.98	2.85 to 2.99
Gates Industrial Corporation plc	15.83	15.80 to 16.49
GCP Applied Technologies Inc.	25.61	24.51 to 26.21
Generac Holdlings Inc.	294.81	293.76 to 314.69
General American Investors, Inc.	38.03	37.82 to 38.41
Genesis Healthcare, Inc.	0.50	0.48 to 0.56
Genie Energy Ltd.	7.52	7.48 to 7.74
Genworth Financial Inc	3.30	3.19 to 3.35
Georgia Power Company	26.66	26.55 to 26.79
Glaukos Corporation	81.81	81.65 to 87.62
Global Ship Lease, Inc.	12.98	12.70 to 13.70
Globant S.A.	192.38	191.92 to 201.01
Globus Medical, Inc.	61.49	61.47 to 62.58
GoDaddy Inc.	72.21	72.14 to 75.96
Gol Linhas Aereas Inteligentes S.A.	6.80	6.69 to 7.50
Graco Inc.	66.08	65.75 to 67.34
GrafTech International Ltd.	11.83	11.43 to 11.96
Graham Holdings Company	591.99	570.50 to 592.89
Granite Real Estate Inc.	59.39	58.50 to 60.00
Green Dot Corporation	47.43	46.89 to 49.16
GrubHub Inc.	60.64	59.63 to 61.54
Grupo Aeroportuario del Sureste, S.A. de C.V.	165.91	165.32 to 170.63
Grupo Aval Acciones y Valores S.A.	6.26	6.21 to 6.35
Grupo Supervielle S.A.	1.75	1.68 to 1.79
Grupo Televisa S.A.	7.60	7.31 to 7.68
GS Acquisition Holdings Corp.	10.93	10.62 to 11.18
GTT Communications, Inc.	1.67	1.65 to 1.82
Guggenheim Taxable Municipal Managed Duration Trst	22.83	22.70 to 23.26
Guidewire Software, Inc.	97.80	97.53 to 102.54
Haemonetics Corporation	119.25	118.79 to 121.55
Hamilton Beach Brands Holding Company	17.59	17.17 to 17.61
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	51.26	50.69 to 54.10
Harsco Corporation	17.27	16.64 to 17.37
HC2 Holdings, Inc.	3.50	3.41 to 3.56
HDFC Bank Limited	81.19	80.79 to 82.37
Healthcare Realty Trust Incorporated	29.67	28.89 to 29.90
Healthcare Trust of America, Inc.	27.07	26.44 to 27.28
Hecla Mining Company	5.74	5.66 to 5.93
Heico Corporation	123.44	122.95 to 125.67
Heico Corporation	115.32	114.51 to 116.97
Herbalife Nutrition Ltd.	47.27	46.77 to 47.76
Hercules Capital, Inc.	25.20	25.17 to 25.32
Hercules Capital, Inc.	15.53	15.30 to 15.85
High Income Securities Fund	8.42	8.40 to 8.44
HighPoint Resources Corporation	9.13	8.50 to 9.66
Hill International, Inc.	2.67	2.58 to 2.71
Hill-Rom Holdings Inc	104.40	102.88 to 105.17
Home Depot, Inc. (The)	259.03	252.52 to 263.23
Horizon Global Corporation	9.35	9.29 to 9.80
Horizon Technology Finance Corporation	25.38	25.26 to 25.38
Howard Hughes Corporation (The)	95.81	91.81 to 96.53
HubSpot, Inc.	421.81	418.51 to 467.43
Hudbay Minerals Inc.	6.85	6.80 to 7.09
Huntsman Corporation	27.47	27.25 to 28.11
HUYA Inc.	24.36	24.11 to 26.34
Hyster-Yale Materials Handling, Inc.	90.36	88.33 to 91.77
Iamgold Corporation	3.07	3.03 to 3.12
ICICI Bank Limited	16.78	16.76 to 17.04
Independence Contract Drilling, Inc.	5.30	5.12 to 5.52
Industrias Bachoco, S.A. de C.V.	38.41	38.38 to 38.96
Innovative Industrial Properties, Inc.	165.65	165.25 to 183.22
Inphi Corporation	145.80	145.61 to 153.61
Insight Select Income Fund	20.55	20.55 to 20.81
Inspire Medical Systems, Inc.	186.77	186.67 to 213.22
Installed Building Products, Inc.	110.76	109.47 to 114.47
Intercontinental Hotels Group	70.42	69.29 to 71.15
International Flavors & Fragrances, Inc.	131.23	129.70 to 134.67
International Flavors & Fragrances, Inc.	47.43	46.84 to 48.90
International Game Technology	16.53	16.25 to 17.34
Intrepid Potash, Inc	30.91	30.57 to 32.00
Invacare Corporation	9.30	8.95 to 9.34
Invesco Bond Fund	19.75	19.70 to 20.05
Invesco California Value Municipal Income Trust	12.64	12.64 to 12.83
Invesco High Income Trust II	13.65	13.65 to 13.72
INVESCO MORTGAGE CAPITAL INC	3.73	3.69 to 3.89
Invesco Municipal Income Opportunities Trust	7.77	7.74 to 7.79
Invesco Municipal Trust	12.94	12.93 to 13.01
Invesco Pennsylvania Value Municipal Income Trust	12.78	12.75 to 12.81
Invesco Quality Municipal Income Trust	12.85	12.78 to 12.85
Invesco Trust for Investment Grade New York Municipal	12.97	12.91 to 12.97
Invesco Value Municipal Income Trust	15.53	15.49 to 15.59
Invitae Corporation	34.76	31.06 to 36.65
Invitation Homes Inc.	28.49	28.46 to 29.11
Ion Geophysical Corporation	2.60	2.56 to 2.74
IQVIA Holdings, Inc.	187.80	187.62 to 194.95
IRSA Inversiones Y Representaciones S.A.	3.83	3.80 to 3.97
Ita? CorpBanca	5.17	5.15 to 5.29
Itau Unibanco Banco Holding SA	4.60	4.57 to 4.88
J. Jill, Inc.	4.17	4.13 to 5.22
Jabil Inc.	43.66	43.09 to 44.18
James Hardie Industries plc.	28.47	28.42 to 28.85
Janus Henderson Group plc	30.09	30.07 to 30.85
Japan Smaller Capitalization Fund Inc	9.09	9.00 to 9.11
JELD-WEN Holding, Inc.	27.14	26.98 to 28.42
Jianpu Technology Inc.	2.40	2.20 to 2.43
JinkoSolar Holding Company Limited	38.08	38.06 to 41.85
John Hancock Income Securities Trust	15.61	15.57 to 15.82
John Hancock Premium Dividend Fund	13.85	13.85 to 13.94
John Wiley & Sons, Inc.	52.99	51.85 to 52.99
Johnson & Johnson	157.40	155.98 to 159.33
Juniper Networks, Inc.	23.96	23.62 to 24.44
Jupai Holdings Limited	2.34	2.22 to 2.46
Just Energy Group, Inc.	3.95	3.83 to 4.06
K12 Inc	23.60	23.58 to 25.10
Kadmon Holdings, Inc.	4.67	4.60 to 4.89
Kaman Corporation	54.19	52.98 to 55.21
Kansas City Southern	210.57	209.81 to 215.53
KAR Auction Services, Inc	14.70	14.12 to 15.24
Kayne Anderson Midstream Energy Fund, Inc	6.29	6.28 to 6.39
KBR, Inc.	31.81	31.12 to 32.06
Kenon Holdings Ltd.	27.70	27.57 to 28.25
Keysight Technologies Inc.	132.23	132.18 to 135.18
Kingsway Financial Services, Inc.	4.50	4.32 to 4.61
Kinross Gold Corporation	6.44	6.40 to 6.57
Kirkland Lake Gold Ltd.	33.76	33.33 to 34.47
Knowles Corporation	20.44	20.34 to 20.71
Koninklijke Philips N.V.	53.63	53.54 to 54.13
Korea Electric Power Corporation	10.13	10.10 to 10.21
Korea Fund, Inc. (The)	42.14	42.02 to 43.13
LAIX Inc.	2.33	2.31 to 2.45
Lazard Global Total Return and Income Fund	18.52	18.22 to 18.83
Lazard Ltd.	39.72	39.65 to 41.10
LCI Industries	135.87	134.15 to 139.76
Leaf Group Ltd.	5.29	5.11 to 5.53
Lehman ABS Corporation	29.25	29.25 to 29.25
Leidos Holdings, Inc.	92.00	90.12 to 93.72
Leju Holdings Limited	2.69	2.69 to 3.00
LendingClub Corporation	10.91	10.76 to 11.32
Lennar Corporation	88.12	86.10 to 89.44
Lennar Corporation	70.32	69.73 to 71.42
Leo Holdings Corp.	10.17	10.08 to 10.24
Lexington Realty Trust	11.00	10.78 to 11.10
LG Display Co., Ltd.	9.53	9.51 to 9.82
Liberty All-Star Equity Fund	7.36	7.35 to 7.47
Liberty All-Star Growth Fund, Inc.	8.70	8.67 to 8.90
Life Storage, Inc.	83.43	82.66 to 84.68
LightInTheBox Holding Co., Ltd.	3.02	3.02 to 3.34
Linde plc	253.68	247.82 to 256.70
Lithia Motors, Inc.	377.82	375.27 to 388.59
Lithium Americas Corp.	14.42	14.25 to 15.34
Livent Corporation	16.10	16.06 to 17.15
LiveRamp Holdings, Inc.	48.85	48.70 to 52.73
LMP Capital and Income Fund Inc.	12.29	12.26 to 12.41
Loma Negra Compania Industrial Argentina Sociedad Anonima	5.34	5.12 to 5.37
Lowe's Companies, Inc.	162.92	159.29 to 165.30
Lsb Industries Inc.	4.16	4.01 to 4.27
Lumber Liquidators Holdings, Inc	23.44	23.40 to 24.51
M.D.C. Holdings, Inc.	57.56	55.34 to 58.08
Macquarie Global Infrastructure Total Return Fund Inc.	20.91	20.63 to 20.98
Macquarie Infrastructure Corporation	30.96	30.73 to 31.72
Macro Bank Inc.	12.72	12.55 to 13.18
Maiden Holdings, Ltd.	20.89	20.65 to 20.91
Maiden Holdings, Ltd.	22.77	22.24 to 22.85
MainStay MacKay DefinedTerm Municipal Opportunitie	21.71	21.52 to 21.75
Marcus & Millichap, Inc.	34.30	34.05 to 35.30
Marine Products Corporation	17.72	17.66 to 18.37
Maui Land & Pineapple Company, Inc.	11.78	11.67 to 12.14
Maxar Technologies Inc.	42.12	41.75 to 44.94
MaxLinear, Inc	31.62	31.25 to 34.47
McCormick & Company, Incorporated	84.15	83.66 to 84.75
McCormick & Company, Incorporated	84.18	84.18 to 84.84
McDonald's Corporation	209.11	207.14 to 210.59
McEwen Mining Inc.	1.02	1.01 to 1.09
McKesson Corporation	176.09	175.41 to 179.43
Mechel PAO	1.80	1.77 to 1.85
Medical Properties Trust, Inc.	21.43	21.15 to 21.77
MEDIFAST INC	234.63	231.95 to 246.71
Medley LLC	3.50	3.06 to 4.00
Medley LLC	3.39	2.85 to 3.90
Medley Management Inc.	7.53	6.81 to 7.59
Medtronic plc	116.67	116.61 to 118.44
Merck & Company, Inc.	74.17	73.40 to 75.56
Meritor, Inc.	30.34	30.04 to 30.78
Mesa Royalty Trust	4.64	4.56 to 4.65
Mettler-Toledo International, Inc.	1038.47	1033.40 to 1070.03
Mexico Equity and Income Fund, Inc. (The)	9.43	9.32 to 9.43
Mexico Fund, Inc. (The)	13.42	13.11 to 13.54
MFS Charter Income Trust	8.54	8.52 to 8.56
MFS Government Markets Income Trust	4.40	4.39 to 4.42
MFS Intermediate Income Trust	3.74	3.72 to 3.77
MGIC Investment Corporation	12.48	12.45 to 12.87
MGM Growth Properties LLC	32.82	32.82 to 33.57
Mid-America Apartment Communities, Inc.	134.23	133.06 to 136.24
MiX Telematics Limited	13.17	13.07 to 13.61
Mizuho Financial Group, Inc.	2.96	2.94 to 2.98
Mobile TeleSystems OJSC	8.11	8.10 to 8.45
Model N, Inc.	41.70	41.35 to 43.48
MOGU Inc.	1.86	1.76 to 1.94
Molina Healthcare Inc	217.24	216.82 to 221.07
Molson Coors Brewing Company	48.01	48.01 to 48.01
Morgan Stanley China A Share Fund Inc.	22.06	22.04 to 22.21
Morgan Stanley Emerging Markets Debt Fund, Inc.	8.92	8.91 to 8.98
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.89	5.88 to 5.99
Motorola Solutions, Inc.	179.21	178.01 to 182.93
MSA Safety Incorporporated	163.78	158.77 to 165.85
MSC Industrial Direct Company, Inc.	87.05	85.00 to 87.90
MSCI Inc	402.63	402.20 to 414.30
MuniVest Fund, Inc.	9.07	9.01 to 9.11
MuniYield Arizona Fund, Inc.	14.12	14.10 to 14.26
Murphy USA Inc.	125.69	125.11 to 127.78
Myovant Sciences Ltd.	22.11	21.46 to 22.73
NACCO Industries, Inc.	21.85	21.66 to 24.18
National Grid Transco, PLC	57.78	56.75 to 57.96
National Retail Properties	42.97	42.30 to 43.58
Natural Resource Partners LP	17.44	17.37 to 18.26
Natuzzi, S.p.A.	12.39	11.80 to 12.49
Nautilus Group, Inc. (The)	18.41	18.15 to 20.29
NeoPhotonics Corporation	8.40	8.38 to 9.06
Nevro Corp.	139.95	137.89 to 150.66
New America High Income Fund, Inc. (The)	8.87	8.86 to 8.92
New Germany Fund, Inc. (The)	19.45	19.38 to 19.60
New Oriental Education & Technology Group, Inc.	177.20	176.30 to 182.87
New Relic, Inc.	55.87	55.85 to 58.52
New York Times Company (The)	49.42	49.26 to 50.60
Newmont Mining Corporation	56.39	55.63 to 56.89
NextEra Energy Partners, LP	69.74	68.42 to 71.98
NextEra Energy, Inc.	70.86	70.55 to 72.44
Nike, Inc.	134.56	132.37 to 135.63
NIO Inc.	35.21	34.90 to 39.48
NiSource, Inc	22.04	21.79 to 22.16
Noah Holdings Ltd.	42.75	42.53 to 44.20
Nokia Corporation	3.87	3.83 to 3.97
Nomad Foods Limited	25.13	24.53 to 25.17
Nordic American Tankers Limited	3.22	3.09 to 3.24
North European Oil Royality Trust	3.97	3.83 to 4.00
Novartis AG	83.73	83.62 to 84.74
Novo Nordisk A/S	68.83	68.78 to 69.79
Nu Skin Enterprises, Inc.	51.72	51.12 to 52.64
Nutrien Ltd.	55.45	54.55 to 56.39
Nuveen AMT-Free Municipal Credit Income Fund	16.48	16.36 to 16.49
Nuveen AMT-Free Municipal Value Fund	11.03	10.83 to 11.04
Nuveen AMT-Free Municipal Value Fund	16.27	16.15 to 16.28
Nuveen Arizona Quality Municipal Income Fund	14.97	14.95 to 15.03
Nuveen California AMT-Free Quality Municipal Income Fund	15.09	15.04 to 15.11
Nuveen California Municipal Value Fund 2	15.05	14.86 to 15.05
Nuveen California Municipal Value Fund, Inc.	10.00	9.95 to 10.05
Nuveen California Quality Municipal Income Fund	14.68	14.67 to 14.75
Nuveen Credit Opportunities 2022 Target Term Fund	8.28	8.26 to 8.30
Nuveen Enhanced Municipal Value Fund	15.35	15.27 to 15.38
Nuveen Georgia Quality Municipal Income Fund	12.76	12.71 to 12.79
Nuveen Global High Income Fund	15.28	15.25 to 15.41
Nuveen High Income November 2021 Target Term Fund	9.32	9.31 to 9.34
Nuveen Insured California Select Tax-Free Income Portfolio	15.69	15.69 to 15.80
Nuveen Intermediate Duration Municipal Term Fund	13.86	13.74 to 13.88
Nuveen Maryland Quality Municipal Income Fund	13.81	13.80 to 13.91
Nuveen Massachusetts Municipal Income Fund	14.24	14.20 to 14.24
Nuveen Minnesota Quality Municipal Income Fund	14.84	14.80 to 15.04
Nuveen Multi-Market Income Fund	7.18	7.16 to 7.19
Nuveen Municipal 2021 Target Term Fund	9.69	9.69 to 9.71
Nuveen Municipal Credit Income Fund	15.99	15.99 to 16.09
Nuveen Municipal High Income Opportunity Fund	14.33	14.31 to 14.42
Nuveen Municipal Income Fund, Inc.	11.29	11.15 to 11.29
Nuveen New Jersey Quality Municipal Income Fund	14.17	14.14 to 14.18
Nuveen New York AMT-Free Quality Municipal	13.39	13.37 to 13.45
Nuveen New York Municipal Value Fund 2	14.55	14.42 to 14.55
Nuveen New York Municipal Value Fund, Inc.	9.52	9.51 to 9.57
Nuveen New York Quality Municipal Income Fund	13.96	13.93 to 13.98
Nuveen Ohio Quality Municipal Income Fund	15.28	15.25 to 15.30
Nuveen Pennsylvania Quality Municipal Income Fund	14.23	14.08 to 14.24
Nuveen Preferred & Income Opportunities Fund	9.17	9.15 to 9.20
Nuveen Preferred & Income Securities Fund	9.39	9.36 to 9.44
Nuveen Preferred and Income 2022 Term Fund	24.09	24.07 to 24.18
Nuveen Quality Municipal Income Fund	14.88	14.80 to 14.90
Nuveen Real Estate Fund	9.09	9.02 to 9.22
Nuveen Select Maturities Municipal Fund	10.35	10.28 to 10.35
Nuveen Select Tax Free Income Portfolio	16.52	16.51 to 16.59
Nuveen Select Tax Free Income Portfolio II	15.47	15.38 to 15.52
Nuveen Select Tax Free Income Portfolio III	16.14	16.04 to 16.16
Nuveen Taxable Municipal Income Fund	21.91	21.91 to 22.31
Nuveen Virginia Quality Municipal Income Fund	15.75	15.70 to 15.78
Nuveenn Intermediate Duration Quality Municipal Term Fund	14.23	14.18 to 14.38
Ocwen Financial Corporation	27.27	27.04 to 28.33
Omega Healthcare Investors, Inc.	37.33	37.05 to 37.88
OneSmart International Education Group Limited	2.91	2.90 to 3.23
Orange	11.84	11.81 to 11.90
Orchid Island Capital, Inc.	5.67	5.56 to 5.75
Orion Group Holdings, Inc.	5.83	5.74 to 5.98
Orix Corp Ads	85.22	84.93 to 86.17
Ormat Technologies, Inc.	79.20	78.14 to 82.39
Osisko Gold Royalties Ltd	10.64	10.58 to 10.76
Owens Corning Inc	81.76	80.27 to 83.60
Pacific Gas & Electric Co.	11.16	10.81 to 11.33
PagSeguro Digital Ltd.	49.44	49.19 to 53.52
Palo Alto Networks, Inc.	331.48	330.76 to 344.64
Pampa Energia S.A.	13.28	13.23 to 13.69
Panhandle Royalty Company	3.24	3.12 to 3.41
PAR Technology Corporation	67.62	67.47 to 74.50
Party City Holdco Inc.	7.21	7.14 to 7.81
Paycom Software, Inc.	366.23	365.36 to 380.33
Peabody Energy Corporation	3.72	3.61 to 4.16
Pennsylvania Real Estate Investment Trust	1.91	1.63 to 2.00
PennyMac Financial Services, Inc.	61.68	61.34 to 64.66
PennyMac Mortgage Investment Trust	18.87	18.71 to 19.23
Penumbra, Inc.	263.75	261.53 to 273.20
PerkinElmer, Inc.	121.56	121.54 to 126.39
Perrigo Company	41.82	41.29 to 42.59
Perspecta Inc.	28.80	28.79 to 28.92
Petroleo Brasileiro S.A.- Petrobras	7.21	7.16 to 7.68
Petroleo Brasileiro S.A.- Petrobras	7.21	7.20 to 7.77
PGIM Short Duration High Yield Fund, Inc.	15.50	15.49 to 15.59
Phoenix New Media Limited	1.59	1.58 to 1.70
Physicians Realty Trust	17.40	17.12 to 17.58
PIMCO California Municipal Income Fund	17.98	17.86 to 18.24
Pimco California Municipal Income Fund II	8.88	8.85 to 8.90
PIMCO California Municipal Income Fund III	10.37	10.37 to 10.45
Pimco Corporate & Income Stategy Fund	17.18	17.13 to 17.34
Pimco Global Stocksplus & Income Fund	10.34	10.25 to 10.43
Pimco Income Opportunity Fund	25.60	25.57 to 25.95
PIMCO Income Strategy Fund II	10.24	10.22 to 10.29
PIMCO Municipal Income Fund	13.96	13.89 to 14.05
Pimco Municipal Income Fund II	14.67	14.55 to 14.95
PIMCO Municipal Income Fund III	12.03	11.92 to 12.23
PIMCO New York Municipal Income Fund	12.07	11.71 to 12.12
Pimco New York Municipal Income Fund II	10.80	10.80 to 10.85
Pioneer Floating Rate Trust	11.12	11.03 to 11.14
Pioneer Municipal High Income Trust	12.31	12.29 to 12.34
PJT Partners Inc.	68.05	67.51 to 69.49
Plantronics, Inc.	36.45	35.35 to 37.70
PLDT Inc.	26.71	26.36 to 26.93
PNM Resources, Inc. (Holding Co.)	47.99	47.40 to 48.36
PPlus Trust	20.95	20.94 to 20.95
PPlus Trust	23.72	23.64 to 24.00
Pretium Resources, Inc.	10.04	9.96 to 10.20
Procter & Gamble Company (The)	127.31	125.32 to 128.90
Prologis, Inc.	95.95	95.92 to 98.00
PROS Holdings, Inc.	44.50	44.24 to 47.01
Prospect Capital Corporation	25.93	25.84 to 25.94
Prospect Capital Corporation	25.55	25.50 to 25.60
Proto Labs, Inc.	122.27	120.47 to 131.96
PT Telekomunikasi Indonesia, Tbk	23.02	23.02 to 23.35
Public Service Enterprise Group Incorporated	57.10	55.74 to 57.66
PulteGroup, Inc.	47.41	46.00 to 48.12
Pure Storage, Inc.	19.37	19.22 to 20.81
Putnam Managed Municipal Income Trust	8.05	8.01 to 8.06
Putnam Municipal Opportunities Trust	13.39	13.34 to 13.42
Puxin Limited	6.21	5.95 to 6.64
Q2 Holdings, Inc.	106.24	105.85 to 113.06
QTS Realty Trust, Inc.	59.25	58.42 to 60.17
Quad Graphics, Inc	5.34	5.03 to 5.39
Quaker Chemical Corporation	257.31	256.47 to 263.62
Qudian Inc.	2.05	2.01 to 2.18
Qwest Corporation	25.55	25.41 to 25.55
Rayonier Inc.	33.08	32.89 to 33.84
RE/MAX Holdings, Inc.	39.31	38.15 to 39.80
Realogy Holdings Corp.	15.07	14.43 to 15.14
Realty Income Corporation	60.44	59.69 to 61.16
Reinsurance Group of America, Incorporated	26.36	26.24 to 26.36
RELX PLC	23.47	23.37 to 23.77
Renesola Ltd.	10.00	9.55 to 11.31
Renren Inc.	7.42	6.33 to 7.42
ResMed Inc.	179.46	179.37 to 186.10
Retail Value Inc.	16.66	15.65 to 16.84
Revlon, Inc.	11.26	11.13 to 11.68
Rexford Industrial Realty, Inc.	47.43	47.27 to 48.33
RH	441.46	436.12 to 465.00
Ringcentral, Inc.	315.38	315.36 to 336.20
Rio Tinto Plc	83.40	82.49 to 84.56
Ritchie Bros. Auctioneers Incorporated	52.53	52.44 to 54.60
Rite Aid Corporation	20.02	19.40 to 20.57
RiverNorth Opportunistic Municipal Income Fund, Inc.	21.08	21.06 to 21.30
RiverNorth Opportunities Fund, Inc.	17.23	17.13 to 17.36
Robert Half International Inc.	77.21	76.38 to 78.23
Rogers Corporation	175.17	172.21 to 183.87
Rollins, Inc.	32.49	32.47 to 33.27
Roper Technologies, Inc.	385.38	375.92 to 391.03
Royce Global Value Trust, Inc.	13.92	13.70 to 13.94
Royce Micro-Cap Trust, Inc.	11.43	11.40 to 11.65
Royce Value Trust, Inc.	17.98	17.85 to 18.23
RYB Education, Inc.	3.05	2.97 to 3.11
Sabine Royalty Trust	32.92	32.50 to 33.09
Safehold Inc.	69.47	69.26 to 71.26
SailPoint Technologies Holdings, Inc.	50.60	50.11 to 53.19
Salesforce.com Inc	207.72	207.57 to 214.90
San Juan Basin Royalty Trust	3.92	3.87 to 3.95
SandRidge Energy, Inc.	4.37	3.99 to 4.37
SAP SE	123.07	122.26 to 124.78
Saratoga Investment Corp	25.50	25.50 to 25.54
Saratoga Investment Corp	22.66	22.32 to 23.05
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	88.46	87.89 to 89.96
Scotts Miracle-Gro Company (The)	198.61	198.27 to 207.26
Scudder Municiple Income Trust	11.46	11.38 to 11.50
Scudder Strategic Municiple Income Trust	11.70	11.64 to 11.71
Sea Limited	206.05	204.83 to 231.60
Seabridge Gold, Inc.	15.84	15.81 to 16.53
SEACOR Holdings, Inc.	40.75	39.07 to 41.45
Sempra Energy	122.91	119.26 to 123.79
Sequans Communications S.A.	5.59	5.55 to 6.02
Service Corporation International	47.84	47.31 to 48.34
ServiceNow, Inc.	464.05	462.51 to 497.26
Shake Shack, Inc.	115.87	111.45 to 116.86
Sherwin-Williams Company (The)	688.11	677.01 to 702.71
Shopify Inc.	1072.43	1070.82 to 1164.00
SiteOne Landscape Supply, Inc.	160.42	158.29 to 163.83
SJW Group	62.79	62.49 to 63.63
SK Telecom Co., Ltd.	24.06	23.97 to 24.29
Smartsheet Inc.	59.79	59.34 to 63.62
Smith & Nephew SNATS, Inc.	37.94	37.79 to 38.31
Snap Inc.	52.89	52.00 to 58.57
Sociedad Quimica y Minera S.A.	49.79	49.77 to 51.01
Sogou Inc.	8.15	8.15 to 8.24
SolarWinds Corporation	16.19	15.95 to 16.37
Sony Corp Ord	100.25	100.20 to 103.00
Southern Company (The)	59.61	58.61 to 59.87
Southern Company (The)	26.15	26.06 to 26.33
Southern Copper Corporation	72.53	72.50 to 74.34
Southwestern Energy Company	3.78	3.75 to 4.08
Special Opportunities Fund Inc.	14.44	14.42 to 14.57
Spirit Realty Capital, Inc.	41.47	41.29 to 42.26
Spotify Technology S.A.	258.33	254.92 to 276.59
Sprague Resources LP	19.01	18.75 to 19.47
Square, Inc.	201.87	201.00 to 221.63
St. Joe Company (The)	47.08	45.99 to 47.91
StarTek, Inc.	8.44	8.26 to 8.47
Steel Partners Holdings LP	13.47	13.45 to 13.81
STERIS plc	172.65	170.63 to 176.83
Stewart Information Services Corporation	49.59	48.62 to 50.57
STMicroelectronics N.V.	33.30	33.30 to 34.92
Stone Harbor Emerging Markets Income Fund	8.60	8.56 to 8.78
Stone Harbor Emerging Markets Total Income Fund	8.99	8.96 to 9.12
StoneMor Partners L.P.	1.86	1.83 to 1.99
STORE Capital Corporation	32.28	31.96 to 32.70
STRATS Trust	10.36	10.36 to 10.36
STRATS Trust	21.15	21.15 to 21.20
Stryker Corporation	236.00	235.82 to 240.50
Sturm, Ruger & Company, Inc.	67.59	66.64 to 69.29
Suburban Propane Partners, L.P.	14.88	14.88 to 15.18
Sun Communities, Inc.	142.99	141.76 to 145.34
Sunlands Online Education Group	1.09	1.05 to 1.14
Sunoco LP	31.59	31.20 to 31.88
Suzano Papel e Celulose S.A.	12.98	12.78 to 13.23
Swiss Helvetia Fund, Inc. (The)	8.68	8.68 to 8.75
Switch, Inc.	13.72	13.68 to 14.30
Systemax Inc.	36.21	35.69 to 36.98
Taiwan Fund, Inc. (The)	27.51	27.34 to 27.79
Taiwan Semiconductor Manufacturing Company Ltd.	113.93	113.70 to 121.00
TAL Education Group	68.84	65.46 to 74.67
Target Corporation	176.87	173.60 to 178.47
Tata Motors Ltd	21.67	21.49 to 22.11
Taylor Morrison Home Corporation	27.79	27.10 to 28.60
TC PipeLines, LP	30.21	29.77 to 30.64
TE Connectivity Ltd.	127.15	127.14 to 131.61
Tejon Ranch Co	16.85	16.44 to 17.08
Tekla Healthcare Investors	22.80	22.73 to 23.61
Tekla Healthcare Opportunies Fund	20.52	20.51 to 21.06
Tekla Life Sciences Investors	19.40	19.31 to 20.05
Tekla World Healthcare Fund	14.64	14.45 to 15.28
Teladoc Health, Inc.	176.65	175.51 to 193.00
Telecom Argentina Stet - France Telecom S.A.	5.35	5.30 to 5.56
Teleflex Incorporated	400.35	397.19 to 406.51
Telefonica Brasil S.A.	7.60	7.57 to 7.92
Templeton Dragon Fund, Inc.	23.22	23.17 to 24.29
Templeton Emerging Markets Fund	19.23	19.21 to 19.49
Templeton Emerging Markets Income Fund, Inc.	7.47	7.46 to 7.57
Templeton Global Income Fund, Inc.	5.36	5.34 to 5.46
Tencent Music Entertainment Group	25.32	24.84 to 25.76
Teradata Corporation	41.18	40.48 to 42.38
Terreno Realty Corporation	55.42	55.38 to 56.29
Teva Pharmaceutical Industries Limited	10.69	10.35 to 10.75
The AES Corporation	26.28	25.75 to 26.57
The Blackstone Group L.P.	67.53	65.76 to 69.32
The Central and Eastern Europe Fund, Inc.	23.96	23.96 to 24.26
The Cooper Companies, Inc.	385.48	383.80 to 394.49
The Gabelli Healthcare & Wellness Trust	12.08	12.08 to 12.23
Thermo Fisher Scientific Inc	439.85	439.45 to 454.09
Titan International, Inc.	7.63	7.58 to 7.96
TJX Companies, Inc. (The)	65.18	63.27 to 65.85
TopBuild Corp.	192.73	191.89 to 199.09
Toro Company (The)	97.97	97.64 to 99.88
Townsquare Media, Inc.	10.46	10.38 to 10.74
Toyota Motor Corp Ltd Ord	148.23	147.99 to 150.40
TransAlta Corporation	8.43	8.14 to 8.52
Transcontinental Realty Investors, Inc.	22.00	21.19 to 22.00
Transportadora De Gas Sa Ord B	4.42	4.36 to 4.57
TransUnion	87.97	87.52 to 89.42
Trex Company, Inc.	88.53	86.73 to 90.95
Tri Continental Corporation	30.98	30.91 to 31.24
TriNet Group, Inc.	80.83	79.12 to 81.62
Trinity Industries, Inc.	29.07	28.93 to 29.90
TriplePoint Venture Growth BDC Corp.	25.30	25.28 to 25.34
Tronox Limited	17.64	17.59 to 18.93
Tsakos Energy Navigation Ltd	9.19	9.04 to 9.44
Tupperware Brands Corporation	31.73	31.42 to 33.72
Turkcell Iletisim Hizmetleri AS	5.28	5.27 to 5.46
Turning Point Brands, Inc.	48.46	47.86 to 49.18
Turquoise Hill Resources Ltd.	14.57	14.33 to 15.12
Twilio Inc.	320.59	320.00 to 349.46
Twitter, Inc.	63.48	63.42 to 68.64
Tyler Technologies, Inc.	398.28	390.78 to 407.95
U.S. Physical Therapy, Inc.	114.50	113.30 to 115.70
Ultrapar Participacoes S.A.	3.10	3.07 to 3.34
Unilever PLC	53.98	53.51 to 54.36
Unisys Corporation	25.25	24.23 to 25.52
United Microelectronics Corporation	8.03	8.03 to 8.50
United States Cellular Corporation	25.33	25.18 to 25.33
United States Cellular Corporation	25.33	25.23 to 25.35
Univar Inc.	20.49	20.42 to 20.90
Universal Technical Institute Inc	6.07	6.02 to 6.24
Unum Group	26.29	26.19 to 26.30
V.F. Corporation	81.50	80.59 to 82.77
VALE S.A.	17.22	17.15 to 17.85
Vapotherm, Inc.	23.01	22.02 to 23.99
Varian Medical Systems, Inc.	175.81	175.58 to 175.90
Veeva Systems Inc.	241.17	239.41 to 257.84
Veoneer, Inc.	26.09	25.94 to 26.94
VEREIT Inc.	38.11	37.66 to 38.53
Vince Holding Corp.	8.39	7.91 to 8.39
Virtus Global Multi-Sector Income Fund	11.92	11.80 to 11.94
Vishay Intertechnology, Inc.	23.33	23.22 to 23.73
Vista Outdoor Inc.	29.53	29.27 to 30.56
Vistra Energy Corp.	18.88	18.04 to 19.18
Vmware, Inc.	143.63	143.17 to 147.99
Vocera Communications, Inc.	43.27	42.93 to 45.36
Vonage Holdings Corp.	12.05	12.02 to 12.56
voxeljet AG	14.07	13.90 to 15.60
Voya Asia Pacific High Dividend Equity Income Fund	9.28	9.27 to 9.34
Voya Emerging Markets High Income Dividend Equity Fund	7.71	7.70 to 7.80
Voya Global Equity Dividend and Premium Opportunity Fund	5.43	5.39 to 5.45
W.P. Carey Inc.	68.05	67.61 to 68.78
W.R. Grace & Co.	59.33	59.27 to 60.89
Waddell & Reed Financial, Inc.	25.09	25.06 to 25.24
Walker & Dunlop, Inc.	99.45	98.60 to 102.65
Walmart Inc.	127.88	127.81 to 129.84
Warrior Met Coal, Inc.	20.43	19.81 to 20.64
Washington Prime Group Inc.	1.82	1.70 to 2.13
Waters Corporation	264.67	263.97 to 271.03
Watsco, Inc.	237.73	236.95 to 241.46
Watsco, Inc.	235.94	235.94 to 235.94
Watts Water Technologies, Inc.	118.84	116.68 to 119.38
Weidai Ltd.	1.34	1.31 to 1.44
Wells Fargo Global Dividend Opportunity Fund	5.24	5.24 to 5.31
West Pharmaceutical Services, Inc.	261.35	259.14 to 267.51
Western Asset Bond Fund	13.82	13.81 to 13.94
Western Asset Emerging Markets Debt Fund Inc	13.11	13.08 to 13.28
Western Asset Global Corporate Defined Opportunity Fund Inc.	17.03	17.02 to 17.39
Western Asset High Income Fund II Inc.	6.75	6.75 to 6.83
Western Asset High Income Opportunity Fund, Inc.	4.96	4.96 to 5.02
Western Asset High Yield Defined Opportunity Fund Inc.	15.31	15.11 to 15.31
Western Asset Intermediate Muni Fund Inc	9.17	9.10 to 9.17
Western Asset Investment Grade Defined Opportunity Trust Inc.	21.20	21.16 to 21.49
Western Asset Investment Grade Income Fund Inc.	15.01	14.93 to 15.11
Western Asset Managed Municipals Fund, Inc.	12.76	12.75 to 12.81
Western Asset Mortgage Defined Opportunity Fund Inc	14.53	14.44 to 14.55
Western Asset Municipal Defined Opportunity Trust Inc	20.91	20.90 to 20.93
Western Asset Municipal High Income Fund, Inc.	7.60	7.47 to 7.63
Western Asset Municipal Partners Fund, Inc.	14.88	14.77 to 14.89
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	12.01	11.99 to 12.09
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	12.70	12.70 to 12.83
Westinghouse Air Brake Technologies Corporation	74.37	74.31 to 75.82
WEX Inc.	216.33	215.12 to 224.31
Weyerhaeuser Company	34.04	33.68 to 34.75
Wheaton Precious Metals Corp.	35.64	35.62 to 36.74
White Mountains Insurance Group, Ltd.	1165.12	1156.98 to 1187.00
Wipro Limited	6.23	6.21 to 6.35
WNS (Holdings) Limited	71.95	71.56 to 76.90
Workiva Inc.	94.59	93.97 to 99.49
X Financial	2.41	2.41 to 2.69
Xinyuan Real Estate Co Ltd	2.60	2.59 to 2.72
XPO Logistics, Inc.	114.04	113.77 to 120.02
Yamana Gold Inc.	4.27	4.22 to 4.34
YETI Holdings, Inc.	68.08	64.60 to 69.37
Yext, Inc.	13.81	13.68 to 15.19
Yirendai Ltd.	4.20	4.14 to 4.46
YPF Sociedad Anonima	3.95	3.92 to 4.30
Yum! Brands, Inc.	104.14	104.09 to 105.44
Zendesk, Inc.	126.46	126.19 to 136.65
Zimmer Biomet Holdings, Inc.	156.50	156.42 to 160.90
Zoetis Inc.	145.15	145.02 to 149.60
ZTO Express (Cayman) Inc.	31.95	31.78 to 34.63
Zuora, Inc.	13.21	13.11 to 14.03
Zymeworks Inc.	33.27	32.48 to 34.45

NSE Gainers NSE Losers BSE Gainers BSE Losers

Munafa NEWS Feed