[moreButton]

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

5392 stocks found forming UPTRENDING

Company	Close	Range
1895 Bancorp of Wisconsin, Inc.	11.10	11.08 to 11.10
1st Constitution Bancorp (NJ)	24.19	24.03 to 24.24
1st Source Corporation	49.56	48.69 to 49.94
21Vianet Group, Inc.	18.32	17.99 to 18.86
360 Finance, Inc.	23.16	22.92 to 24.43
AAON, Inc.	70.72	70.01 to 71.10
ABIOMED, Inc.	352.18	346.24 to 353.77
Acadia Healthcare Company, Inc.	57.75	56.66 to 58.22
ACADIA Pharmaceuticals Inc.	18.54	17.94 to 18.57
Acceleron Pharma Inc.	173.95	173.50 to 174.42
Accuray Incorporated	4.37	4.21 to 4.45
Aceto Corporation	8.10	8.01 to 8.53
ACI Worldwide, Inc.	30.90	30.71 to 31.36
Activision Blizzard, Inc	79.27	78.62 to 80.92
Adamas Pharmaceuticals, Inc.	8.01	7.99 to 8.05
Addus HomeCare Corporation	82.00	79.58 to 82.55
ADMA Biologics Inc	1.28	1.17 to 1.30
Adobe Inc.	643.58	634.45 to 644.43
Advanced Micro Devices, Inc.	119.82	118.37 to 121.56
AdvisorShares Dorsey Wright Micro-Cap ETF	38.89	38.71 to 39.23
AdvisorShares Sabretooth ETF	28.37	27.85 to 29.56
AdvisorShares Vice ETF	22.98	22.78 to 23.27
Aemetis, Inc	19.96	19.14 to 20.00
AeroVironment, Inc.	90.88	90.80 to 93.00
Affimed N.V.	5.99	5.79 to 6.13
Agios Pharmaceuticals, Inc.	48.55	47.26 to 48.75
AGM Group Holdings Inc.	10.81	10.36 to 11.07
AGNC Investment Corp.	16.55	16.43 to 16.63
Akamai Technologies, Inc.	107.93	107.84 to 109.94
Akari Therapeutics Plc	1.69	1.60 to 1.83
Akebia Therapeutics, Inc.	2.91	2.80 to 2.92
Alarm.com Holdings, Inc.	81.07	80.41 to 81.89
Alberton Acquisition Corporation	11.47	11.40 to 11.55
Alberton Acquisition Corporation	0.55	0.50 to 0.60
Alberton Acquisition Corporation	10.21	10.21 to 10.21
Alberton Acquisition Corporation	0.48	0.37 to 0.74
Alico, Inc.	35.35	35.07 to 35.73
Alimera Sciences, Inc.	4.63	4.31 to 4.85
Alithya Group inc.	2.88	2.84 to 2.93
Allakos Inc.	108.16	102.01 to 108.43
Allegiance Bancshares, Inc.	40.12	39.30 to 40.13
Alliant Energy Corporation	57.38	56.92 to 57.51
Allied Motion Technologies, Inc.	33.58	33.20 to 33.88
Alpha and Omega Semiconductor Limited	31.80	31.72 to 32.79
AlphaMark Actively Managed Small Cap ETF	31.47	31.44 to 31.47
Alphatec Holdings, Inc.	12.16	11.81 to 12.19
Alta Mesa Resources, Inc.	64.47	61.41 to 64.98
Altair Engineering Inc.	75.89	74.87 to 75.96
Amalgamated Bank	17.76	17.55 to 17.88
A-Mark Precious Metals, Inc.	67.91	66.17 to 68.13
Ambac Financial Group, Inc.	16.96	16.84 to 17.10
Ambarella, Inc.	173.35	171.47 to 178.26
AMCI Acquisition Corp.	9.96	9.92 to 9.96
Amdocs Limited	81.16	80.58 to 81.73
Amedisys Inc	169.38	167.65 to 170.71
Amerco	724.58	691.36 to 729.88
America First Multifamily Investors, L.P.	6.36	6.26 to 6.41
American Finance Trust, Inc.	8.56	8.51 to 8.60
American National Bankshares, Inc.	36.21	34.99 to 36.35
American Resources Corporation	2.59	2.40 to 2.67
American Software, Inc.	27.48	27.17 to 27.87
American Superconductor Corporation	17.14	16.95 to 17.25
American Woodmark Corporation	68.88	68.79 to 70.59
America's Car-Mart, Inc.	117.33	116.28 to 117.99
Ameris Bancorp	54.41	53.38 to 54.50
AMERISAFE, Inc.	58.45	57.98 to 58.90
AmeriServ Financial Inc.	3.89	3.89 to 4.00
AmeriServ Financial Inc.	27.31	25.05 to 27.31
Ames National Corporation	23.73	23.53 to 23.90
Amgen Inc.	209.24	208.50 to 210.50
Amtech Systems, Inc.	11.74	11.63 to 12.17
Amyris, Inc.	14.03	13.36 to 14.15
Analog Devices, Inc.	178.42	177.68 to 180.77
AnaptysBio, Inc.	28.55	27.71 to 28.65
Anavex Life Sciences Corp.	17.84	17.28 to 17.88
AngioDynamics, Inc.	28.54	28.20 to 28.87
Anika Therapeutics Inc.	42.05	41.04 to 42.14
ANSYS, Inc.	370.04	368.93 to 375.00
Antares Pharma, Inc.	3.73	3.69 to 3.76
Apogee Enterprises, Inc.	40.54	40.20 to 41.01
Apollo Endosurgery, Inc.	9.01	8.65 to 9.05
Apollo Investment Corporation	13.41	13.40 to 13.57
AppFolio, Inc.	132.96	132.41 to 135.19
Appian Corporation	95.01	94.06 to 97.46
Apple Inc.	148.69	148.64 to 150.18
Applied DNA Sciences Inc	5.57	5.51 to 5.72
Applied Materials, Inc.	135.93	134.51 to 141.56
Applied Optoelectronics, Inc.	7.50	7.41 to 7.61
Apyx Medical Corporation	13.50	13.25 to 13.74
Aquestive Therapeutics, Inc.	4.33	4.18 to 4.50
ArcBest Corporation	88.41	87.35 to 90.67
Arch Capital Group Ltd.	43.21	42.82 to 43.40
Arch Capital Group Ltd.	24.99	24.97 to 24.99
Ares Capital Corporation	21.26	21.05 to 21.26
Ark Restaurants Corp.	15.94	15.71 to 16.08
Arrow DWA Country Rotation ETF	36.47	36.35 to 36.51
Arrow DWA Tactical ETF	13.94	13.86 to 13.94
Arrowhead Pharmaceuticals, Inc.	66.03	64.90 to 66.91
Artesian Resources Corporation	39.35	38.80 to 39.65
Arvinas, Inc.	84.92	83.03 to 87.28
ASML Holding N.V.	800.97	796.27 to 808.80
Assertio Therapeutics, Inc.	1.07	1.03 to 1.17
Astec Industries, Inc.	52.12	52.03 to 53.10
AstroNova, Inc.	17.04	16.80 to 17.16
Astrotech Corporation	1.05	0.98 to 1.07
Asure Software Inc	9.20	9.06 to 9.37
ATA Inc.	15.25	14.02 to 15.31
Atlantic Capital Bancshares, Inc.	28.00	27.84 to 28.18
Atlantica Yield plc	36.71	36.17 to 36.76
Atlanticus Holdings Corporation	70.48	66.64 to 71.52
Atlas Air Worldwide Holdings	81.01	80.42 to 82.42
Atlassian Corporation Plc	423.20	414.56 to 425.30
Atomera Incorporated	23.69	23.40 to 24.91
AtriCure, Inc.	73.13	70.87 to 73.71
Atrion Corporation	717.00	707.24 to 717.00
AudioEye, Inc.	10.39	10.07 to 10.39
Aurinia Pharmaceuticals Inc	28.00	21.66 to 28.00
Autodesk, Inc.	308.58	305.68 to 312.48
Automatic Data Processing, Inc.	217.75	215.17 to 218.76
AutoWeb, Inc.	3.19	3.15 to 3.38
Avalon GloboCare Corp.	1.01	0.93 to 1.03
AVEO Pharmaceuticals, Inc.	6.66	6.41 to 6.66
Avid Bioservices, Inc.	26.00	25.64 to 26.35
Avis Budget Group, Inc.	167.97	164.86 to 172.70
Avnet, Inc.	37.84	37.83 to 38.55
Axcelis Technologies, Inc.	49.29	49.00 to 50.40
AxoGen, Inc.	14.21	14.19 to 14.81
Axonics Modulation Technologies, Inc.	67.42	66.53 to 68.00
Axsome Therapeutics, Inc.	40.10	38.62 to 40.68
AXT Inc	8.54	8.46 to 8.71
B. Riley Financial, Inc.	62.36	61.30 to 63.54
B. Riley Financial, Inc.	25.04	25.00 to 25.15
B.O.S. Better Online Solutions	3.22	3.14 to 3.49
Baidu, Inc.	177.64	176.51 to 182.52
Balchem Corporation	154.76	154.76 to 156.22
Ballard Power Systems, Inc.	15.63	15.51 to 16.31
BancFirst Corporation	64.19	62.81 to 64.56
Bandwidth Inc.	87.75	87.72 to 92.16
Bank of Commerce Holdings (CA)	15.17	15.17 to 15.89
Bank of Marin Bancorp	38.03	37.92 to 38.30
Bank of the James Financial Group, Inc.	15.19	14.36 to 15.42
Bank OZK	44.63	44.30 to 46.56
BankFinancial Corporation	11.55	11.39 to 11.56
Bankwell Financial Group, Inc.	30.10	29.72 to 30.22
Banner Corporation	60.71	59.59 to 60.71
Baozun Inc.	19.38	19.31 to 20.28
Barrett Business Services, Inc.	81.50	80.72 to 82.19
Barrick Gold Corporation	19.48	19.43 to 20.05
BCB Bancorp, Inc. (NJ)	15.09	14.90 to 15.15
Beacon Roofing Supply, Inc.	51.33	51.17 to 53.44
BeiGene, Ltd.	378.88	367.84 to 379.94
Bel Fuse Inc.	13.72	13.72 to 13.72
Berry Petroleum Corporation	9.87	9.60 to 10.01
BGC Partners, Inc.	5.52	5.49 to 5.55
Big 5 Sporting Goods Corporation	24.36	23.76 to 24.59
Bilibili Inc.	82.10	81.31 to 84.18
BioDelivery Sciences International, Inc.	4.14	4.04 to 4.16
Biofrontera AG	5.90	5.40 to 6.89
BioLife Solutions, Inc.	43.00	42.34 to 44.43
BioLineRx Ltd.	2.88	2.85 to 2.98
BioSig Technologies, Inc.	2.55	2.40 to 2.61
Bio-Techne Corp	505.26	498.35 to 508.69
BioXcel Therapeutics, Inc.	29.94	29.00 to 30.02
Bison Capital Acquisition Corp.	10.24	10.24 to 10.24
BlackLine, Inc.	125.45	124.43 to 126.97
BlackRock Capital Investment Corporation	4.22	4.21 to 4.24
BlackRock TCP Capital Corp.	14.31	14.31 to 14.39
Blucora, Inc.	16.71	16.50 to 16.75
bluebird bio, Inc.	20.80	19.80 to 20.81
Blueknight Energy Partners L.P., L.L.C.	8.27	8.25 to 8.30
Blueprint Medicines Corporation	102.29	99.30 to 102.51
BOK Financial Corporation	101.81	99.74 to 101.87
Bottomline Technologies, Inc.	46.74	46.13 to 47.73
Brighthouse Financial, Inc.	52.44	51.70 to 52.69
Brighthouse Financial, Inc.	26.98	26.92 to 27.10
Broadcom Inc.	515.41	513.02 to 521.38
Brookline Bancorp, Inc.	16.02	15.76 to 16.04
Brooks Automation, Inc.	108.61	106.80 to 109.62
Bruker Corporation	78.34	77.73 to 79.11
Bryn Mawr Bank Corporation	49.92	49.16 to 50.02
Builders FirstSource, Inc.	58.89	58.38 to 59.56
Business First Bancshares, Inc.	25.96	25.48 to 26.25
C&F Financial Corporation	52.65	52.65 to 52.65
C.H. Robinson Worldwide, Inc.	99.70	98.81 to 99.97
Cabot Microelectronics Corporation	127.98	127.70 to 131.93
Cadence Design Systems, Inc.	166.76	165.38 to 167.48
Calamos Convertible and High Income Fund	16.47	16.42 to 16.50
Calamos Convertible Opportunities and Income Fund	15.88	15.80 to 15.95
Calamos Dynamic Convertible & Income Fund	32.24	32.21 to 32.40
Calamos Global Dynamic Income Fund	10.22	10.19 to 10.28
Calamos Global Total Return Fund	15.76	15.74 to 15.87
Calamos Strategic Total Return Fund	18.65	18.57 to 18.70
CalAmp Corp.	9.98	9.90 to 10.07
Calavo Growers, Inc.	42.09	40.66 to 42.54
Cal-Maine Foods, Inc.	35.95	35.46 to 36.01
Calumet Specialty Products Partners, L.P.	11.06	10.82 to 11.39
Cambridge Bancorp	92.69	91.00 to 93.70
Camden National Corporation	48.45	48.15 to 48.73
Camtek Ltd.	39.26	38.78 to 39.78
Canadian Solar Inc.	37.52	37.02 to 38.40
Capital Bancorp, Inc.	24.47	24.27 to 24.71
Capital City Bank Group	26.84	26.60 to 26.92
Capital Product Partners L.P.	14.15	13.60 to 14.35
Capital Southwest Corporation	27.80	27.52 to 28.00
Capitala Finance Corp.	25.54	25.40 to 25.54
Capitala Finance Corp.	25.35	25.25 to 25.35
Capitol Federal Financial, Inc.	11.88	11.82 to 11.94
CapStar Financial Holdings, Inc.	22.25	21.75 to 22.42
Cardiovascular Systems, Inc.	33.88	33.41 to 34.02
CareDx, Inc.	72.08	69.77 to 72.43
CareTrust REIT, Inc.	21.33	21.26 to 21.65
Carrols Restaurant Group, Inc.	4.08	3.91 to 4.43
Casella Waste Systems, Inc.	83.61	81.96 to 83.78
Caseys General Stores, Inc.	191.89	191.26 to 194.32
Cass Information Systems, Inc	42.19	41.32 to 42.35
Castor Maritime Inc.	2.42	2.35 to 2.44
Cathay General Bancorp	42.97	42.22 to 43.04
Cavco Industries, Inc.	241.00	240.52 to 249.95
CB Financial Services, Inc.	24.00	24.00 to 24.91
CBTX, Inc.	27.43	27.17 to 27.83
CDK Global, Inc.	44.20	43.86 to 44.56
CDW Corporation	191.47	190.55 to 193.11
Cellectis S.A.	10.77	10.65 to 11.13
Celsius Holdings, Inc.	94.29	91.71 to 96.41
Celyad SA	4.98	4.66 to 4.99
Cemtrex Inc.	1.17	0.95 to 1.22
Cemtrex Inc.	1.87	1.87 to 1.87
Cemtrex Inc.	0.15	0.08 to 0.17
Centennial Resource Development, Inc.	7.20	6.68 to 7.21
Central Garden & Pet Company	50.56	49.63 to 50.84
Central Garden & Pet Company	45.27	44.06 to 45.42
Centrexion Therapeutics Corporation	6.99	5.81 to 7.90
Cerner Corporation	71.81	71.73 to 72.48
Cerus Corporation	6.24	6.18 to 6.29
CEVA, Inc.	43.25	43.15 to 44.22
Charles & Colvard Ltd.	3.01	2.86 to 3.05
Charter Communications, Inc.	730.93	729.65 to 739.86
ChaSerg Technology Acquisition Corp.	7.81	7.56 to 9.49
Check Point Software Technologies Ltd.	123.86	122.46 to 124.26
Check-Cap Ltd.	0.89	0.87 to 0.92
ChemoCentryx, Inc.	34.57	33.55 to 35.84
Chicken Soup for the Soul Entertainment, Inc.	21.92	21.32 to 22.12
Chicken Soup for the Soul Entertainment, Inc.	27.78	27.50 to 27.96
Children's Place, Inc. (The)	83.50	80.36 to 84.29
China Automotive Systems, Inc.	3.37	3.30 to 3.40
China Finance Online Co. Limited	7.52	6.30 to 7.60
China HGS Real Estate, Inc.	1.79	1.68 to 1.83
China Jo-Jo Drugstores, Inc.	0.63	0.61 to 0.64
China Recycling Energy Corporation	8.08	7.27 to 8.09
China SXT Pharmaceuticals, Inc.	1.06	0.98 to 1.14
China XD Plastics Company Limited	0.44	0.43 to 0.48
ChinaNet Online Holdings, Inc.	1.34	1.30 to 1.37
ChipMOS TECHNOLOGIES INC.	32.30	32.20 to 32.79
ChromaDex Corporation	6.38	6.19 to 6.46
CHS Inc	28.74	28.74 to 29.00
CHS Inc	27.94	27.86 to 28.09
CHS Inc	27.83	27.81 to 27.98
CHS Inc	28.14	28.14 to 28.24
CHS Inc	30.44	30.38 to 30.65
Churchill Downs, Incorporated	254.90	253.27 to 256.95
CIM Commercial Trust Corporation	26.00	26.00 to 27.20
Cimpress N.V	88.59	85.40 to 89.33
Cincinnati Financial Corporation	122.19	119.96 to 122.26
Cinedigm Corp	2.56	2.53 to 2.70
Cintas Corporation	426.83	426.08 to 428.94
Citi Trends, Inc.	76.46	75.06 to 77.03
Citizens Community Bancorp, Inc.	13.82	13.73 to 13.85
Citrix Systems, Inc.	99.89	99.46 to 101.26
City Holding Company	81.80	80.89 to 81.80
Civista Bancshares, Inc.	25.08	24.84 to 25.11
Clarus Corporation	30.44	29.95 to 30.47
ClearBridge All Cap Growth ETF	51.11	50.82 to 51.34
ClearBridge Dividend Strategy ESG ETF	42.05	41.87 to 42.05
ClearBridge Large Cap Growth ESG ETF	59.58	59.19 to 59.69
Clearside Biomedical, Inc.	5.71	5.34 to 5.76
CLPS Incorporation	3.03	2.98 to 3.13
CME Group Inc.	217.95	214.37 to 218.67
Coastal Financial Corporation	34.48	34.27 to 35.17
Cocrystal Pharma, Inc.	0.96	0.92 to 0.98
Codexis, Inc.	29.75	28.42 to 29.82
Cogent Communications Holdings, Inc.	74.25	73.39 to 74.43
Cognex Corporation	84.92	84.79 to 86.75
Cognizant Technology Solutions Corporation	79.00	78.86 to 79.79
Coherent, Inc.	251.87	250.12 to 255.20
Cohu, Inc.	30.91	30.77 to 31.70
Collegium Pharmaceutical, Inc.	21.06	20.83 to 21.13
Colliers International Group Inc.	145.05	143.20 to 145.78
CollPlant Holdings, Ltd.	20.94	20.00 to 21.21
Colony Bankcorp, Inc.	18.70	18.35 to 19.00
Columbia Financial, Inc.	18.74	18.60 to 18.75
Columbia Sportswear Company	99.07	96.95 to 100.18
Comcast Corporation	54.22	53.50 to 54.35
Commerce Bancshares, Inc.	72.16	71.39 to 72.40
Commercial Vehicle Group, Inc.	10.29	10.08 to 10.34
Community Bankers Trust Corporation.	11.59	11.23 to 11.64
Community Trust Bancorp, Inc.	43.42	43.37 to 43.99
Community West Bancshares	13.06	13.06 to 13.08
Commvault Systems, Inc.	76.27	75.96 to 77.14
Computer Task Group, Incorporated	7.96	7.86 to 7.99
Comstock Holding Companies, Inc.	4.77	4.48 to 4.77
Concrete Pumping Holdings, Inc.	8.88	8.74 to 8.97
ConforMIS, Inc.	1.27	1.21 to 1.32
CONMED Corporation	146.10	144.34 to 147.11
ConnectOne Bancorp, Inc.	32.54	31.97 to 32.61
Conn's, Inc.	24.11	23.82 to 24.38
Consumer Portfolio Services, Inc.	6.27	6.17 to 6.43
Copart, Inc.	152.27	151.37 to 153.36
Cornerstone OnDemand, Inc.	57.49	57.48 to 57.51
CorVel Corp.	174.76	173.42 to 176.90
CoStar Group, Inc.	99.29	98.55 to 99.78
Costco Wholesale Corporation	481.99	478.57 to 485.03
Coupa Software Incorporated	245.96	244.99 to 255.90
Covetrus, Inc.	20.19	20.02 to 20.41
Cowen Inc.	36.57	36.04 to 36.90
CRA International,Inc.	108.27	106.04 to 109.98
Creative Realities, Inc.	0.22	0.18 to 0.25
Credit Acceptance Corporation	622.42	614.64 to 632.16
Credit Suisse AG	8.46	8.43 to 8.52
Credit Suisse AG	5.40	5.38 to 5.45
Credit Suisse AG	5.60	5.56 to 5.61
Cree, Inc.	79.12	79.09 to 81.29
Cresud S.A.C.I.F. y A.	5.64	5.57 to 5.80
Crinetics Pharmaceuticals, Inc.	22.49	22.32 to 23.63
Crocs, Inc.	149.76	147.38 to 154.44
Cronos Group Inc.	5.65	5.60 to 5.95
Crown Crafts, Inc.	7.59	7.53 to 7.59
CryoPort, Inc.	77.62	75.23 to 78.32
CSG Systems International, Inc.	50.62	50.28 to 51.00
CSW Industrials, Inc.	136.49	135.12 to 137.67
CSX Corporation	35.42	34.76 to 35.66
CTI Industries Corporation	2.66	2.15 to 3.41
CVD Equipment Corporation	4.90	4.86 to 5.05
Cyanotech Corporation	3.05	2.95 to 3.07
CyberArk Software Ltd.	183.75	181.93 to 185.13
CyberOptics Corporation	36.95	36.80 to 38.73
Cyclacel Pharmaceuticals, Inc.	8.00	7.50 to 8.50
CyrusOne Inc	81.62	81.35 to 83.14
Cytokinetics, Incorporated	37.03	35.50 to 37.09
CytomX Therapeutics, Inc.	5.34	4.94 to 5.36
Daily Journal Corp. (S.C.)	343.37	343.37 to 343.37
Daktronics, Inc.	5.54	5.44 to 5.59
DarioHealth Corp.	15.96	15.43 to 16.41
Dave & Buster's Entertainment, Inc.	38.27	36.43 to 38.30
DAVIDsTEA Inc.	3.59	3.42 to 3.66
DBV Technologies S.A.	5.52	5.41 to 5.55
DD3 Acquisition Corp.	9.97	9.97 to 9.98
DD3 Acquisition Corp.	10.49	10.49 to 10.49
DD3 Acquisition Corp.	1.27	1.23 to 1.27
Deciphera Pharmaceuticals, Inc.	34.60	30.47 to 34.65
Denali Therapeutics Inc.	47.80	45.51 to 47.89
Denny's Corporation	15.83	15.21 to 15.86
DENTSPLY SIRONA Inc.	58.30	57.50 to 58.55
Destination XL Group, Inc.	6.50	6.34 to 6.53
Deswell Industries, Inc.	4.04	4.00 to 4.08
DexCom, Inc.	566.57	561.23 to 570.00
Diamond Hill Investment Group, Inc.	193.31	192.09 to 194.39
Diamondback Energy, Inc.	109.33	108.58 to 111.12
Dicerna Pharmaceuticals, Inc.	21.83	20.75 to 21.90
Digimarc Corporation	46.85	43.77 to 47.42
Digital Turbine, Inc.	83.89	81.56 to 89.07
Dime Community Bancshares, Inc.	34.86	34.56 to 35.06
Diodes Incorporated	92.11	92.02 to 94.73
DLH Holdings Corp.	14.45	14.16 to 14.49
DMC Global Inc.	41.72	38.54 to 42.43
DocuSign, Inc.	274.73	273.05 to 281.39
Dogness (International) Corporation	4.00	3.65 to 4.00
Dollar Tree, Inc.	103.15	102.19 to 103.28
Domo, Inc.	91.87	91.19 to 93.16
Donegal Group, Inc.	14.89	14.62 to 14.99
Donegal Group, Inc.	14.81	14.81 to 14.81
Dorchester Minerals, L.P.	20.15	20.10 to 20.65
Dorman Products, Inc.	102.32	101.81 to 104.73
Dropbox, Inc.	30.32	30.29 to 30.95
Duluth Holdings Inc.	14.69	14.37 to 14.76
DXP Enterprises, Inc.	32.68	32.08 to 33.03
Dynavax Technologies Corporation	18.12	16.72 to 18.50
E.W. Scripps Company (The)	18.67	18.45 to 18.85
East West Bancorp, Inc.	84.64	83.83 to 86.60
Eastside Distilling, Inc.	2.71	2.69 to 2.79
Eaton Vance NextShares Trust	99.96	99.96 to 99.96
Eaton Vance NextShares Trust	99.96	99.96 to 99.96
Eaton Vance NextShares Trust II	99.96	99.96 to 99.96
eBay Inc.	80.59	76.29 to 81.19
Ebix, Inc.	31.27	30.95 to 31.83
Echo Global Logistics, Inc.	48.12	48.09 to 48.36
EdtechX Holdings Acquisition Corp.	10.02	10.02 to 10.02
EdtechX Holdings Acquisition Corp.	10.25	10.25 to 10.25
Elbit Systems Ltd.	146.00	145.62 to 146.69
Electronic Arts Inc.	141.07	140.60 to 144.16
Elmira Savings Bank NY (The)	22.83	22.73 to 22.83
Enanta Pharmaceuticals, Inc.	73.97	69.32 to 74.00
Encore Capital Group Inc	51.47	51.01 to 53.29
Encore Wire Corporation	112.89	109.81 to 113.30
Endo International plc	4.56	4.45 to 4.75
ENDRA Life Sciences Inc.	1.65	1.60 to 1.71
Energy Focus, Inc.	3.04	2.96 to 3.06
Enochian Biosciences, Inc.	8.28	8.13 to 8.49
Enphase Energy, Inc.	176.70	174.33 to 181.47
Enstar Group Limited	27.05	26.98 to 27.11
Enstar Group Limited	29.07	29.00 to 29.25
Entegris, Inc.	137.28	133.25 to 138.70
Enterprise Financial Services Corporation	48.49	48.16 to 49.00
ePlus inc.	107.98	107.85 to 109.17
Equinix, Inc.	821.02	811.78 to 824.54
Erie Indemnity Company	202.39	199.16 to 202.55
ESSA Pharma Inc.	8.95	8.15 to 9.11
Establishment Labs Holdings Inc.	77.00	75.04 to 77.00
Eton Pharmaceuticals, Inc.	5.51	5.45 to 5.57
Etsy, Inc.	241.27	232.66 to 242.45
EuroDry Ltd.	30.75	29.01 to 30.80
Euroseas Ltd.	30.55	29.74 to 31.63
Evelo Biosciences, Inc.	7.93	7.75 to 8.28
Everbridge, Inc.	155.18	154.10 to 157.35
EVINE Live Inc.	5.83	5.83 to 6.21
Evogene Ltd.	2.69	2.61 to 2.78
Evolus, Inc.	8.15	7.84 to 8.17
Evolving Systems, Inc.	2.72	2.67 to 2.83
eXp World Holdings, Inc.	52.02	50.04 to 52.13
Expeditors International of Washington, Inc.	123.03	119.62 to 123.25
Exponent, Inc.	113.55	112.17 to 114.03
Extraction Oil & Gas, Inc.	65.91	63.86 to 65.99
Eyenovia, Inc.	6.58	5.75 to 6.63
EyePoint Pharmaceuticals, Inc.	12.01	10.90 to 12.22
F5 Networks, Inc.	208.25	208.00 to 211.71
Fanhua Inc.	13.30	13.02 to 13.44
Farmers & Merchants Bancorp, Inc.	24.49	24.24 to 24.49
Farmers National Banc Corp.	17.05	16.93 to 17.16
FARO Technologies, Inc.	69.05	68.94 to 70.49
Fastenal Company	56.05	56.02 to 56.60
FAT Brands Inc.	9.54	9.29 to 9.77
FedNat Holding Company	2.62	2.54 to 2.73
FibroGen, Inc	10.86	10.29 to 10.88
Fidelity Nasdaq Composite Index Tracking Stock	58.72	58.45 to 59.11
Fidus Investment Corporation	17.77	17.70 to 17.83
Fifth Third Bancorp	45.49	45.08 to 45.67
Fifth Third Bancorp	28.35	28.26 to 28.43
Financial Institutions, Inc.	31.90	31.62 to 32.03
FireEye, Inc.	17.27	17.13 to 17.80
First Bancorp, Inc (ME)	29.64	29.23 to 29.71
First Bank	15.18	14.81 to 15.30
First Busey Corporation	26.19	26.08 to 26.31
First Business Financial Services, Inc.	28.94	28.51 to 28.94
First Capital, Inc.	41.18	41.18 to 41.18
First Community Bankshares, Inc.	32.62	32.41 to 32.75
First Financial Bancorp.	24.62	24.15 to 24.82
First Financial Bankshares, Inc.	51.04	48.71 to 51.22
First Financial Corporation Indiana	42.85	42.29 to 42.90
First Foundation Inc.	26.81	26.56 to 26.94
First Guaranty Bancshares, Inc.	21.00	20.84 to 21.34
First Hawaiian, Inc.	29.64	29.32 to 30.14
First Internet Bancorp	35.78	35.78 to 36.87
First Internet Bancorp	25.03	25.03 to 25.03
First Interstate BancSystem, Inc.	42.26	41.55 to 42.35
First Merchants Corporation	43.07	42.70 to 43.40
First Mid-Illinois Bancshares, Inc.	42.53	42.03 to 42.65
First Midwest Bancorp, Inc.	19.97	19.74 to 20.02
First Solar, Inc.	106.22	103.91 to 106.29
First Trust Alternative Absolute Return Strategy ETF	31.51	31.27 to 31.61
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	32.81	32.69 to 32.83
First Trust BICK Index Fund	34.84	34.68 to 35.19
First Trust BuyWrite Income ETF	22.35	22.26 to 22.48
First Trust Capital Strength ETF	79.64	79.36 to 79.80
First Trust CEF Income Opportunity ETF	25.45	25.44 to 25.51
First Trust China AlphaDEX Fund	29.80	29.80 to 29.94
First Trust Cloud Computing ETF	114.90	114.25 to 115.98
First Trust Developed International Equity Select ETF	55.91	55.91 to 56.07
First Trust Developed Markets Ex-US AlphaDEX Fund	62.25	62.16 to 62.54
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	47.59	47.52 to 47.59
First Trust Dorsey Wright Dynamic Focus 5 ETF	37.37	37.37 to 37.73
First Trust Dorsey Wright Focus 5 ETF	48.81	48.64 to 49.12
First Trust Dorsey Wright International Focus 5 ETF	23.54	23.44 to 23.59
First Trust Dorsey Wright Momentum & Dividend ETF	33.22	33.19 to 33.35
First Trust Dorsey Wright Momentum & Low Volatility ETF	29.53	29.44 to 29.60
First Trust Dorsey Wright Momentum & Value ETF	25.04	25.04 to 25.17
First Trust Dorsey Wright People's Portfolio ETF	34.11	33.99 to 34.15
First Trust DorseyWright DALI 1 ETF	26.33	26.33 to 26.46
First Trust Dow Jones International Internet ETF	43.82	43.82 to 44.50
First Trust Emerging Markets Equity Select ETF	49.01	48.95 to 49.07
First Trust Europe AlphaDEX Fund	43.79	43.63 to 43.91
First Trust Eurozone AlphaDEX ETF	47.79	47.44 to 47.87
First Trust Germany AlphaDEX Fund	56.45	56.38 to 56.72
First Trust Global Tactical Commodity Strategy Fund	25.31	25.13 to 25.46
First Trust Hedged BuyWrite Income ETF	21.92	21.87 to 22.06
First Trust Indxx Global Agriculture ETF	30.37	30.37 to 30.37
First Trust Indxx Innovative Transaction & Process ETF	44.30	44.15 to 44.56
First Trust International Equity Opportunities ETF	66.80	66.34 to 67.08
First Trust IPOX Europe Equity Opportunities ETF	32.67	32.67 to 32.69
First Trust Large Cap Core AlphaDEX Fund	90.70	90.38 to 90.93
First Trust Large Cap Growth AlphaDEX Fund	118.32	117.83 to 118.74
First Trust Large Cap US Equity Select ETF	33.66	33.60 to 33.66
First Trust Large Cap Value AlphaDEX Fund	68.27	68.00 to 68.40
First Trust Mid Cap Core AlphaDEX Fund	103.55	102.93 to 104.01
First Trust Mid Cap Growth AlphaDEX Fund	75.60	75.16 to 75.89
First Trust Mid Cap US Equity Select ETF	29.94	29.94 to 30.01
First Trust Mid Cap Value AlphaDEX Fund	46.98	46.82 to 47.23
First Trust Multi Cap Growth AlphaDEX Fund	124.32	124.32 to 125.22
First Trust Multi Cap Value AlphaDEX Fund	74.02	73.77 to 74.33
First Trust Multi-Asset Diversified Income Index Fund	16.90	16.82 to 16.92
First Trust NASDAQ ABA Community Bank Index Fund	59.18	58.77 to 59.18
First Trust Nasdaq Artificial Intelligence and Robotics ETF	55.06	54.99 to 55.61
First Trust Nasdaq Bank ETF	35.32	34.98 to 35.41
First Trust NASDAQ Clean Edge Green Energy Index Fund	69.13	68.60 to 70.18
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	98.01	97.57 to 98.47
First Trust NASDAQ Cybersecurity ETF	53.45	53.24 to 53.88
First Trust Nasdaq Food & Beverage ETF	25.12	25.00 to 25.12
First Trust NASDAQ Global Auto Index Fund	62.74	62.15 to 62.94
First Trust Nasdaq Oil & Gas ETF	20.92	20.42 to 20.92
First Trust Nasdaq Pharmaceuticals ETF	25.90	25.90 to 26.03
First Trust Nasdaq Retail ETF	35.86	35.73 to 35.92
First Trust Nasdaq Semiconductor ETF	68.40	68.32 to 69.36
First Trust NASDAQ Technology Dividend Index Fund	57.86	57.73 to 58.40
First Trust Nasdaq Transportation ETF	33.29	33.15 to 33.40
First Trust NASDAQ-100 Equal Weighted Index Fund	116.40	116.11 to 117.20
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	88.45	88.20 to 88.45
First Trust NASDAQ-100- Technology Index Fund	168.05	167.34 to 169.75
First Trust RBA American Industrial Renaissance ETF	43.24	43.08 to 43.46
First Trust Rising Dividend Achievers ETF	50.68	50.48 to 51.00
First Trust RiverFront Dynamic Developed International ETF	72.54	72.33 to 72.66
First Trust RiverFront Dynamic Emerging Markets ETF	69.31	69.12 to 69.71
First Trust RiverFront Dynamic Europe ETF	76.20	76.02 to 76.20
First Trust S&P International Dividend Aristocrats ETF	17.96	17.96 to 18.04
First Trust Small Cap Core AlphaDEX Fund	95.82	95.21 to 96.21
First Trust Small Cap Growth AlphaDEX Fund	74.35	73.81 to 74.70
First Trust Small Cap US Equity Select ETF	29.27	29.27 to 29.37
First Trust Small Cap Value AlphaDEX Fund	52.39	52.20 to 52.65
First Trust SMID Cap Rising Dividend Achievers ETF	30.04	29.86 to 30.18
First Trust SSI Strategic Convertible Securities ETF	51.78	51.66 to 52.04
First Trust Strategic Income ETF	50.54	50.38 to 50.55
First Trust Switzerland AlphaDEX Fund	69.51	69.29 to 69.70
First Trust Total US Market AlphaDEX ETF	50.03	49.94 to 50.14
First Trust United Kingdom AlphaDEX Fund	43.56	43.56 to 43.85
First Trust US Equity Dividend Select ETF	29.96	29.93 to 30.00
First United Corporation	18.57	18.24 to 18.58
First US Bancshares, Inc.	11.36	10.40 to 11.37
First Western Financial, Inc.	29.47	27.61 to 29.71
FirstCash, Inc.	90.97	89.86 to 91.69
FirstService Corporation	202.08	200.44 to 202.44
Fiserv, Inc.	110.18	109.44 to 110.63
Five Below, Inc.	192.74	190.55 to 193.76
Five Star Senior Living Inc.	4.21	4.15 to 4.34
Five9, Inc.	161.43	159.26 to 162.00
Flexion Therapeutics, Inc.	9.40	9.30 to 9.43
FlexShares Real Assets Allocation Index Fund	34.01	33.98 to 34.02
Fluent, Inc.	2.30	2.25 to 2.34
Flushing Financial Corporation	23.38	23.28 to 23.50
Focus Financial Partners Inc.	61.48	61.30 to 62.13
Foresight Autonomous Holdings Ltd.	3.28	2.79 to 3.42
FormFactor, Inc.	37.15	36.48 to 37.51
Formula Systems (1985) Ltd.	107.29	105.30 to 109.74
Forrester Research, Inc.	51.75	51.25 to 52.36
Forterra, Inc.	23.87	23.76 to 23.87
Fortinet, Inc.	335.29	331.30 to 338.82
Forward Air Corporation	90.86	89.54 to 91.16
Forward Industries, Inc.	2.29	2.17 to 2.29
Forward Pharma A/S	6.79	6.52 to 6.84
Fox Factory Holding Corp.	153.82	149.27 to 154.59
Franklin Electric Co., Inc.	87.34	84.92 to 89.27
Freightcar America, Inc.	4.67	4.65 to 4.94
Frequency Electronics, Inc.	10.15	10.03 to 10.22
Freshpet, Inc.	153.13	152.28 to 156.94
frontdoor, inc.	43.71	43.14 to 44.13
FS Bancorp, Inc.	35.12	34.59 to 35.20
FSB Bancorp, Inc.	25.11	24.96 to 25.31
Fuel Tech, Inc.	2.06	1.88 to 2.30
Fulgent Genetics, Inc.	84.06	82.70 to 85.12
Fulton Financial Corporation	16.82	16.65 to 16.87
FVCBankcorp, Inc.	20.60	20.35 to 20.64
G. Willi-Food International, Ltd.	20.60	20.60 to 20.81
G1 Therapeutics, Inc.	13.61	12.81 to 13.67
Gaming and Leisure Properties, Inc.	49.23	49.08 to 49.73
Garmin Ltd.	165.15	163.12 to 165.84
GDS Holdings Limited	62.62	61.77 to 64.90
Gencor Industries Inc.	11.09	11.00 to 11.34
Gentherm Inc	87.41	86.98 to 88.75
Geospace Technologies Corporation	9.95	9.92 to 10.09
German American Bancorp, Inc.	39.86	39.49 to 40.00
Geron Corporation	1.45	1.42 to 1.47
GigaMedia Limited	2.59	2.55 to 2.72
G-III Apparel Group, LTD.	28.40	28.01 to 28.79
Glacier Bancorp, Inc.	57.07	53.55 to 57.18
Gladstone Capital Corporation	11.62	11.44 to 11.64
Gladstone Commercial Corporation	27.25	27.20 to 27.25
Gladstone Investment Corporation	15.22	15.07 to 15.31
Gladstone Land Corporation	23.09	22.95 to 23.17
Glen Burnie Bancorp	11.77	11.73 to 11.77
Global Blood Therapeutics, Inc.	31.57	30.52 to 31.65
Global Self Storage, Inc.	5.37	5.13 to 5.38
Global Water Resources, Inc.	19.02	18.75 to 19.16
Global X Autonomous & Electric Vehicles ETF	28.95	28.85 to 29.28
Global X Conscious Companies ETF	33.14	33.01 to 33.23
Global X DAX Germany ETF	32.83	32.77 to 32.92
Global X E-commerce ETF	31.85	31.75 to 32.20
Global X FinTech ETF	51.74	51.35 to 52.15
Global X Future Analytics Tech ETF	31.63	31.58 to 31.92
Global X Health & Wellness Thematic ETF	29.18	29.04 to 29.22
Global X Internet of Things ETF	37.22	37.12 to 37.63
Global X Millennials Thematic ETF	44.76	44.48 to 45.11
Global X MSCI SuperDividend EAFE ETF	15.58	15.53 to 15.65
Global X NASDAQ-100 Covered Call ETF	22.64	22.59 to 22.68
Global X Robotics & Artificial Intelligence ETF	37.11	36.98 to 37.37
Global X S&P 500 Catholic Values ETF	56.55	56.35 to 56.66
Global X SuperDividend Alternatives ETF	13.66	13.64 to 13.68
Global X SuperDividend REIT ETF	9.91	9.89 to 9.96
Gogo Inc.	17.10	16.76 to 17.34
Golub Capital BDC, Inc.	15.98	15.90 to 16.02
Grand Canyon Education, Inc.	91.58	91.17 to 92.70
GRAVITY Co., Ltd.	99.89	98.60 to 104.14
Great Elm Capital Corp.	3.51	3.48 to 3.55
Great Elm Capital Corp.	25.22	25.15 to 25.22
Great Lakes Dredge & Dock Corporation	14.87	14.80 to 15.01
Great Southern Bancorp, Inc.	57.44	56.62 to 57.46
Green Brick Partners, Inc.	25.39	24.87 to 26.32
Green Plains Partners LP	15.50	15.32 to 15.70
Green Plains, Inc.	36.30	34.94 to 36.55
Greenlight Reinsurance, Ltd.	7.53	7.37 to 7.60
Greenpro Capital Corp.	0.85	0.81 to 0.94
GreenSky, Inc.	12.22	12.00 to 12.27
Grindrod Shipping Holdings Ltd.	14.82	14.44 to 14.97
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	49.97	49.76 to 50.55
Grupo Financiero Galicia S.A.	11.41	11.14 to 11.48
GSE Systems, Inc.	1.50	1.50 to 1.59
GTY Technology Holdings, Inc.	7.78	7.62 to 7.90
Guaranty Bancshares, Inc.	37.34	36.78 to 37.49
Guaranty Federal Bancshares, Inc.	23.97	23.97 to 23.97
Guardant Health, Inc.	109.35	107.71 to 109.48
GWG Holdings, Inc	10.32	10.30 to 10.80
Gyrodyne , LLC	12.75	12.75 to 12.84
H&E Equipment Services, Inc.	45.63	43.02 to 45.91
Halozyme Therapeutics, Inc.	38.87	38.24 to 39.18
Hamilton Lane Incorporated	99.00	97.61 to 99.08
Hancock Jaffe Laboratories, Inc.	10.38	10.26 to 10.75
Hancock Jaffe Laboratories, Inc.	0.56	0.52 to 0.57
Hancock Whitney Corporation	51.61	51.36 to 52.09
Hanmi Financial Corporation	20.66	20.41 to 20.72
HarborOne Bancorp, Inc.	14.36	14.28 to 14.49
Harmonic Inc.	9.29	9.22 to 9.49
Harvard Bioscience, Inc.	6.96	6.90 to 7.08
Hawkins, Inc.	37.88	37.66 to 38.70
Hawthorn Bancshares, Inc.	23.64	23.62 to 23.85
HealthEquity, Inc.	67.59	65.15 to 67.64
HealthStream, Inc.	28.30	28.09 to 28.60
Heartland Express, Inc.	16.73	16.70 to 17.07
Heartland Financial USA, Inc.	51.38	50.90 to 51.47
Helen of Troy Limited	227.87	226.39 to 230.52
Hennessy Advisors, Inc.	10.96	10.59 to 10.96
Henry Schein, Inc.	79.89	78.22 to 79.92
Heritage Commerce Corp	11.79	11.63 to 11.83
Heritage Financial Corporation	25.39	24.69 to 25.39
Heritage-Crystal Clean, Inc.	33.20	32.89 to 35.09
Herman Miller, Inc.	39.11	38.59 to 39.40
Heron Therapeutics, Inc.	10.54	9.87 to 10.57
HF Foods Group Inc.	7.05	6.78 to 7.06
Hibbett Sports, Inc.	81.14	80.75 to 83.54
Highway Holdings Limited	4.19	4.06 to 4.22
Hollysys Automation Technologies, Ltd.	20.00	19.84 to 20.07
Hologic, Inc.	73.61	73.20 to 74.11
Home BancShares, Inc.	24.52	24.27 to 24.94
Home Federal Bancorp, Inc. of Louisiana	18.90	18.90 to 18.90
HomeStreet, Inc.	43.62	43.43 to 44.04
HomeTrust Bancshares, Inc.	29.64	29.31 to 29.68
Hope Bancorp, Inc.	14.83	14.62 to 14.84
Horizon Bancorp, Inc.	18.77	18.36 to 18.82
Horizon Pharma plc	116.45	115.70 to 117.65
Horizon Technology Finance Corporation	17.19	16.93 to 17.20
Hostess Brands, Inc.	18.77	18.41 to 18.82
Hostess Brands, Inc.	3.69	3.45 to 3.71
Hovnanian Enterprises Inc	16.85	16.55 to 17.40
Howard Bancorp, Inc.	21.05	20.83 to 21.22
Hub Group, Inc.	77.76	75.50 to 78.04
Hudson Global, Inc.	16.53	16.02 to 16.94
Hudson Technologies, Inc.	3.53	3.43 to 3.59
Huntington Bancshares Incorporated	16.68	16.56 to 16.80
Hurco Companies, Inc.	33.45	33.12 to 33.45
Huttig Building Products, Inc.	7.07	6.90 to 7.22
IAC/InterActiveCorp	152.34	150.38 to 154.26
Icahn Enterprises L.P.	56.93	56.57 to 57.30
ICC Holdings, Inc.	16.50	16.49 to 16.51
ICF International, Inc.	97.49	96.26 to 97.84
iClick Interactive Asia Group Limited	6.93	6.93 to 7.20
ICON plc	277.52	275.14 to 278.90
IDEXX Laboratories, Inc.	651.85	647.60 to 655.74
IES Holdings, Inc.	48.95	48.29 to 49.47
IF Bancorp, Inc.	22.13	21.75 to 22.23
IHS Markit Ltd.	125.04	123.92 to 125.40
II-VI Incorporated	58.64	58.30 to 59.64
Illumina, Inc.	409.15	403.49 to 413.40
IMAC Holdings, Inc.	1.36	1.35 to 1.37
IMAC Holdings, Inc.	0.34	0.31 to 0.34
Immersion Corporation	7.01	6.96 to 7.10
ImmunoGen, Inc.	5.90	5.70 to 5.90
Immutep Limited	4.31	4.20 to 4.42
Impinj, Inc.	55.01	54.72 to 56.69
Incyte Corporation	65.79	65.31 to 66.33
Independent Bank Corp.	84.83	82.45 to 84.99
Independent Bank Corporation	22.10	21.99 to 22.22
Independent Bank Group, Inc	74.40	74.08 to 75.30
Industrial Logistics Properties Trust	27.86	27.84 to 28.18
InflaRx N.V.	2.95	2.70 to 2.97
Information Services Group, Inc.	7.60	7.53 to 7.65
Infrastructure and Energy Alternatives, Inc.	10.75	10.74 to 11.12
Infrastructure and Energy Alternatives, Inc.	1.09	1.05 to 1.23
Ingles Markets, Incorporated	67.16	66.40 to 67.70
INmune Bio Inc.	19.96	19.20 to 20.01
Innodata Inc.	10.33	10.33 to 10.66
Innospec Inc.	88.47	86.96 to 89.52
Inovalon Holdings, Inc.	40.79	40.70 to 40.80
Inseego Corp.	6.60	6.53 to 6.81
Insight Enterprises, Inc.	94.26	94.26 to 95.98
Insignia Systems, Inc.	7.59	7.20 to 7.98
Inspired Entertainment, Inc.	13.66	13.38 to 13.69
Insulet Corporation	304.33	301.54 to 307.17
Integra LifeSciences Holdings Corporation	70.82	70.59 to 72.85
Integrated Media Technology Limited	5.07	4.91 to 5.90
Intellia Therapeutics, Inc.	131.53	129.50 to 135.14
Intercept Pharmaceuticals, Inc.	17.13	16.30 to 17.17
InterDigital, Inc.	68.12	67.92 to 68.42
International Bancshares Corporation	42.94	42.09 to 42.99
Interstate Power and Light Company	25.80	25.78 to 25.85
Intra-Cellular Therapies Inc.	43.13	41.78 to 43.61
IntriCon Corporation	17.58	17.39 to 17.76
Intuit Inc.	590.80	580.00 to 591.63
Intuitive Surgical, Inc.	341.52	337.64 to 342.82
Invesco BLDRS Emerging Markets 50 ADR Index Fund	51.28	51.21 to 51.60
Invesco BuyBack Achievers ETF	95.95	95.35 to 96.15
Invesco Dividend Achievers ETF	38.19	37.97 to 38.27
Invesco DWA Basic Materials Momentum ETF	90.24	90.15 to 91.29
Invesco DWA Consumer Cyclicals Momentum ETF	93.29	93.10 to 93.50
Invesco DWA Consumer Staples Momentum ETF	90.84	90.68 to 91.14
Invesco DWA Developed Markets Momentum ETF	39.87	39.78 to 39.99
Invesco DWA Emerging Markets Momentum ETF	24.51	24.46 to 24.73
Invesco DWA Energy Momentum ETF	33.86	32.94 to 33.88
Invesco DWA Financial Momentum ETF	58.18	57.85 to 58.28
Invesco DWA Healthcare Momentum ETF	159.92	158.78 to 160.00
Invesco DWA Industrials Momentum ETF	107.33	106.50 to 107.76
Invesco DWA Momentum ETF	95.58	95.03 to 95.88
Invesco DWA SmallCap Momentum ETF	92.30	90.91 to 92.31
Invesco DWA Technology Momentum ETF	164.67	163.82 to 166.02
Invesco DWA Utilities Momentum ETF	34.08	34.02 to 34.14
Invesco FTSE International Low Beta Equal Weight ETF	30.52	30.52 to 30.52
Invesco FTSE RAFI US 1500 Small-Mid ETF	190.56	189.92 to 191.08
Invesco Global Water ETF	41.68	41.56 to 41.75
Invesco Golden Dragon China ETF	47.11	46.95 to 48.40
Invesco High Yield Equity Dividend Achievers ETF	20.72	20.61 to 20.74
Invesco International BuyBack Achievers ETF	44.49	44.31 to 44.54
Invesco International Dividend Achievers ETF	18.56	18.43 to 18.61
Invesco KBW Bank ETF	73.39	72.73 to 73.67
Invesco KBW High Dividend Yield Financial ETF	21.27	21.19 to 21.30
Invesco KBW Premium Yield Equity REIT ETF	24.20	24.19 to 24.40
Invesco KBW Property & Casualty Insurance ETF	80.97	80.20 to 80.97
Invesco KBW Regional Banking ETF	64.73	64.34 to 65.00
Invesco Nasdaq Internet ETF	246.35	245.55 to 249.69
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	22.43	22.24 to 22.51
Invesco QQQ Trust, Series 1	374.10	372.39 to 376.97
Invesco Russell 1000 Low Beta Equal Weight ETF	40.93	40.93 to 40.96
Invesco S&P SmallCap Consumer Discretionary ETF	111.70	111.58 to 112.15
Invesco S&P SmallCap Energy ETF	8.34	8.12 to 8.34
Invesco S&P SmallCap Financials ETF	61.51	61.47 to 61.75
Invesco S&P SmallCap Health Care ETF	180.16	179.24 to 180.65
Invesco S&P SmallCap Industrials ETF	94.98	94.98 to 95.14
Invesco S&P SmallCap Information Technology ETF	141.68	141.49 to 143.20
Invesco Strategic Developed ex-US ETF	30.95	30.84 to 31.02
Invesco Strategic US ETF	38.72	38.55 to 38.78
Invesco Strategic US Small Company ETF	39.43	39.28 to 39.60
Invesco Water Resources ETF	57.38	57.25 to 57.64
Investors Bancorp, Inc.	16.03	15.79 to 16.04
IPG Photonics Corporation	162.02	161.62 to 166.14
IQ Chaikin U.S. Large Cap ETF	34.96	34.96 to 35.04
IQ Chaikin U.S. Small Cap ETF	36.29	36.18 to 36.30
iQIYI, Inc.	9.59	9.46 to 10.37
iRadimed Corporation	36.84	36.39 to 36.97
Iridium Communications Inc	40.54	40.24 to 41.54
IRSA Propiedades Comerciales S.A.	2.77	2.67 to 2.78
iShares 1-3 Year International Treasury Bond ETF	80.88	80.80 to 80.90
iShares 20+ Year Treasury Bond ETF	144.13	143.21 to 144.40
iShares Asia 50 ETF	82.37	82.08 to 83.13
iShares Commodities Select Strategy ETF	37.78	37.47 to 37.90
iShares Core MSCI Total International Stock ETF	73.50	73.21 to 73.79
iShares Core S&P U.S. Growth ETF	108.37	107.94 to 108.90
iShares Core S&P U.S. Value ETF	74.67	74.34 to 74.79
iShares Currency Hedged MSCI Germany ETF	32.56	32.55 to 32.60
iShares ESG MSCI EAFE ETF	80.80	80.49 to 80.96
iShares ESG MSCI EM ETF	42.81	42.66 to 43.13
iShares ESG MSCI USA ETF	104.01	103.55 to 104.37
iShares Exponential Technologies ETF	64.73	64.51 to 65.11
iShares Fallen Angels USD Bond ETF	29.94	29.92 to 30.02
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	29.27	29.26 to 29.39
iShares Global Green Bond ETF	54.63	54.56 to 54.66
iShares Global Infrastructure ETF	48.08	47.92 to 48.14
iShares International Treasury Bond ETF	51.28	51.17 to 51.33
iShares J.P. Morgan USD Emerging Markets Bond ETF	109.51	109.13 to 109.53
iShares MSCI ACWI ex US Index Fund	57.47	57.24 to 57.68
iShares MSCI ACWI Index Fund	104.91	104.45 to 105.29
iShares MSCI All Country Asia ex Japan Index Fund	88.08	87.96 to 88.87
iShares MSCI China ETF	72.48	72.22 to 73.47
iShares MSCI EAFE Small-Cap ETF	76.35	76.08 to 76.52
iShares MSCI Emerging Markets Asia ETF	87.39	87.17 to 88.06
iShares MSCI Europe Financials Sector Index Fund	20.98	20.85 to 21.02
iShares MSCI Europe Small-Cap ETF	71.93	71.85 to 72.30
iShares MSCI Global Gold Miners ETF	27.41	27.41 to 28.17
iShares MSCI Global Impact ETF	96.77	96.45 to 97.06
iShares MSCI New Zealand ETF	63.87	63.80 to 64.15
iShares MSCI Qatar ETF	20.92	20.92 to 20.97
iShares MSCI UAE ETF	14.76	14.73 to 14.84
iShares Nasdaq Biotechnology Index Fund	158.44	156.80 to 159.36
iShares PHLX SOX Semiconductor Sector Index Fund	461.92	461.12 to 469.50
iShares Preferred and Income Securities ETF	39.06	39.04 to 39.21
iShares S&P Global Clean Energy Index Fund	23.56	23.40 to 23.86
iShares S&P Global Timber & Forestry Index Fund	86.68	85.70 to 86.86
iShares S&P Small-Cap 600 Growth ETF	134.33	133.72 to 135.04
iShares Select Dividend ETF	120.21	119.63 to 120.57
Itamar Medical Ltd.	30.36	30.25 to 30.42
Iteris, Inc.	5.36	5.35 to 5.55
Itron, Inc.	77.16	76.68 to 78.54
IZEA Worldwide, Inc.	2.24	1.96 to 3.20
J.B. Hunt Transport Services, Inc.	195.66	194.59 to 197.71
j2 Global, Inc.	142.84	138.55 to 143.09
Jack Henry & Associates, Inc.	174.24	172.72 to 174.88
Jack In The Box Inc.	100.00	99.30 to 101.07
James River Group Holdings, Ltd.	39.07	38.56 to 39.25
Janus Henderson Small Cap Growth Alpha ETF	66.68	66.52 to 67.05
Janus Henderson Small/Mid Cap Growth Alpha ETF	67.19	67.18 to 67.61
Jazz Pharmaceuticals plc	144.84	143.40 to 145.28
JD.com, Inc.	83.07	82.86 to 85.35
John B. Sanfilippo & Son, Inc.	83.49	83.18 to 84.17
Johnson Outdoors Inc.	109.84	109.49 to 112.31
Jounce Therapeutics, Inc.	9.00	8.78 to 9.12
Kamada Ltd.	5.63	5.42 to 5.63
Kazia Therapeutics Limited	10.66	10.55 to 10.77
KBS Fashion Group Limited	3.05	3.00 to 3.20
Kearny Financial	13.19	13.08 to 13.24
KemPharm, Inc.	10.09	9.44 to 10.80
Kentucky First Federal Bancorp	7.24	7.13 to 7.24
Kewaunee Scientific Corporation	13.20	12.86 to 13.28
Kezar Life Sciences, Inc.	8.59	8.02 to 8.87
Kimball Electronics, Inc.	29.12	29.00 to 29.76
Kimball International, Inc.	11.21	11.02 to 11.35
Kinsale Capital Group, Inc.	165.92	163.13 to 167.56
Kirkland's, Inc.	22.90	22.79 to 23.81
KLA-Tencor Corporation	343.03	340.54 to 357.92
Kodiak Sciences Inc	116.00	110.75 to 116.24
Kornit Digital Ltd.	153.02	152.29 to 157.33
Kratos Defense & Security Solutions, Inc.	22.48	22.45 to 23.28
Krystal Biotech, Inc.	54.31	51.01 to 56.27
Kulicke and Soffa Industries, Inc.	55.15	54.88 to 57.37
Lake Shore Bancorp, Inc.	14.95	14.85 to 14.95
Lakeland Bancorp, Inc.	18.18	17.96 to 18.18
Lakeland Financial Corporation	78.14	76.62 to 78.43
Lancaster Colony Corporation	173.50	171.11 to 173.76
Landmark Bancorp Inc.	28.25	28.02 to 28.25
Landmark Infrastructure Partners LP	25.50	25.50 to 25.50
Landmark Infrastructure Partners LP	25.51	25.45 to 25.51
Landmark Infrastructure Partners LP	25.25	25.22 to 25.26
Lands' End, Inc.	24.98	24.24 to 25.03
Landstar System, Inc.	174.46	172.44 to 175.48
Lantronix, Inc.	7.36	6.91 to 7.36
Lattice Semiconductor Corporation	68.58	68.44 to 70.52
Laureate Education, Inc.	17.33	17.11 to 17.46
Lazydays Holdings, Inc.	22.06	21.85 to 23.00
Legacy Housing Corporation	17.59	17.42 to 17.88
Legg Mason Global Infrastructure ETF	31.65	31.65 to 31.71
Legg Mason Low Volatility High Dividend ETF	37.41	37.33 to 37.45
Legg Mason Small-Cap Quality Value ETF	39.30	39.15 to 39.45
LeMaitre Vascular, Inc.	54.12	53.73 to 54.63
LendingTree, Inc.	146.20	145.93 to 154.34
LexinFintech Holdings Ltd.	5.90	5.86 to 6.13
LGI Homes, Inc.	145.62	145.26 to 147.81
LHC Group	145.62	145.59 to 153.86
Liberty Broadband Corporation	173.20	171.79 to 174.18
Liberty Broadband Corporation	176.05	174.52 to 177.06
Liberty Global plc	29.70	29.41 to 30.10
Liberty Global plc	30.30	30.30 to 30.30
Liberty Global plc	29.81	29.56 to 30.20
Liberty Media Corporation	28.89	28.35 to 29.52
Liberty Media Corporation	28.08	27.51 to 28.65
Liberty Media Corporation	51.12	50.51 to 51.12
Liberty Media Corporation	54.90	54.30 to 55.08
Liberty Media Corporation	48.95	48.80 to 49.40
Liberty Media Corporation	48.81	48.81 to 48.81
Liberty Media Corporation	48.96	48.88 to 49.37
Liberty TripAdvisor Holdings, Inc.	28.90	27.80 to 30.00
Ligand Pharmaceuticals Incorporated	136.29	131.27 to 136.44
Lightbridge Corporation	7.42	7.11 to 8.29
Limbach Holdings, Inc.	7.11	7.02 to 7.22
Limelight Networks, Inc.	2.81	2.73 to 2.85
Limestone Bancorp, Inc.	18.39	18.25 to 18.39
Lincoln Educational Services Corporation	6.99	6.87 to 7.04
Lincoln Electric Holdings, Inc.	144.51	144.32 to 147.03
Liquid Media Group Ltd.	1.69	1.53 to 1.94
Liquidia Technologies, Inc.	3.59	3.36 to 3.75
Littelfuse, Inc.	294.40	293.98 to 299.24
Live Oak Bancshares, Inc.	72.88	72.33 to 73.72
LiveXLive Media, Inc.	3.07	2.99 to 3.07
LKQ Corporation	56.35	56.09 to 56.99
LM Funding America, Inc.	6.58	6.10 to 7.36
Logitech International S.A.	89.69	89.28 to 90.38
Loop Industries, Inc.	12.95	12.50 to 13.00
Loral Space and Communications, Inc.	48.90	47.35 to 49.00
LPL Financial Holdings Inc.	174.90	172.74 to 175.02
lululemon athletica inc.	421.73	418.90 to 424.57
Luna Innovations Incorporated	9.41	9.18 to 9.48
Luther Burbank Corporation	13.40	13.16 to 13.40
Macatawa Bank Corporation	8.45	8.28 to 8.48
MACOM Technology Solutions Holdings, Inc.	66.49	66.32 to 67.45
Magal Security Systems Ltd.	3.89	3.83 to 4.10
Magellan Health, Inc.	94.79	94.74 to 94.96
Malvern Bancorp, Inc.	16.83	16.70 to 16.83
Mammoth Energy Services, Inc.	3.38	3.21 to 3.42
Manhattan Associates, Inc.	168.64	167.98 to 170.64
Mannatech, Incorporated	40.25	39.12 to 40.42
ManTech International Corporation	83.24	82.91 to 83.96
Marathon Patent Group, Inc.	49.46	47.37 to 51.13
Marchex, Inc.	3.26	3.16 to 3.26
MarketAxess Holdings, Inc.	415.43	408.54 to 416.68
Marten Transport, Ltd.	16.57	16.54 to 16.90
Marvell Technology Group Ltd.	66.31	65.87 to 67.70
Masimo Corporation	283.35	282.05 to 285.15
Match Group, Inc.	169.32	168.49 to 174.50
Materialise NV	22.17	21.85 to 22.59
Mattel, Inc.	20.45	20.01 to 21.95
Matthews International Corporation	35.22	34.83 to 35.45
McGrath RentCorp	76.09	75.86 to 76.73
Medalist Diversified REIT, Inc.	1.21	1.20 to 1.26
Medigus Ltd.	0.46	0.46 to 0.46
MediWound Ltd.	3.66	3.66 to 3.96
Medpace Holdings, Inc.	187.04	186.13 to 188.97
MeiraGTx Holdings plc	21.59	20.63 to 21.74
Melco Resorts & Entertainment Limited	11.17	11.05 to 11.47
Mercantil Bank Holding Corporation	26.60	26.50 to 28.11
Mercantil Bank Holding Corporation	25.20	24.81 to 25.40
Mercantile Bank Corporation	35.57	35.38 to 35.78
Merchants Bancorp	42.83	42.35 to 43.06
Mercury Systems Inc	52.72	52.68 to 53.56
Meridian Bancorp, Inc.	23.22	22.55 to 23.28
Meridian Bioscience Inc.	18.60	18.20 to 18.68
Merit Medical Systems, Inc.	72.30	70.23 to 72.42
Mesa Air Group, Inc.	7.89	7.65 to 7.94
Mesoblast Limited	6.34	6.21 to 6.35
Meta Financial Group, Inc.	61.97	61.25 to 62.20
MGE Energy Inc.	75.97	75.60 to 76.34
MGP Ingredients, Inc.	67.57	66.56 to 67.75
Microbot Medical Inc.	7.26	7.26 to 7.35
Microsoft Corporation	309.16	307.80 to 311.09
Mid Penn Bancorp	28.09	27.80 to 28.21
Middlefield Banc Corp.	25.79	24.80 to 26.54
Middlesex Water Company	108.24	106.42 to 108.75
Midland States Bancorp, Inc.	25.95	25.65 to 26.01
Mid-Southern Bancorp, Inc.	15.25	15.15 to 15.25
MidWestOne Financial Group, Inc.	31.10	30.31 to 31.24
Millicom International Cellular S.A.	36.48	36.32 to 36.48
Mimecast Limited	68.87	67.76 to 68.97
MIND C.T.I. Ltd.	3.25	3.25 to 3.29
Mirati Therapeutics, Inc.	190.29	174.99 to 190.72
MISONIX, Inc.	25.78	24.31 to 26.10
Mitek Systems, Inc.	19.21	19.07 to 19.37
MKS Instruments, Inc.	144.72	144.44 to 149.75
MMTec, Inc.	1.40	1.26 to 1.56
Moderna, Inc.	326.54	317.18 to 335.75
Mogo Finance Technology Inc.	5.23	5.16 to 5.52
Moleculin Biotech, Inc.	2.75	2.71 to 2.85
Momo Inc.	13.31	13.15 to 13.67
Mondelez International, Inc.	60.52	60.10 to 60.59
MongoDB, Inc.	504.89	497.29 to 513.24
Monolithic Power Systems, Inc.	510.95	510.81 to 526.09
Monro, Inc.	58.73	58.60 to 60.05
Morningstar, Inc.	298.00	287.02 to 298.24
MoSys, Inc.	5.67	5.47 to 5.81
Mr. Cooper Group Inc.	44.17	43.54 to 44.86
MTBC, Inc.	7.88	7.80 to 8.20
MTBC, Inc.	29.89	29.89 to 30.00
Mudrick Capital Acquisition Corporation	0.72	0.63 to 0.76
MYR Group, Inc.	110.02	106.06 to 110.88
Myriad Genetics, Inc.	32.46	32.27 to 32.90
NanoString Technologies, Inc.	47.02	45.46 to 47.14
NantHealth, Inc.	1.78	1.72 to 1.88
NAPCO Security Technologies, Inc.	45.50	45.13 to 46.15
Nasdaq, Inc.	201.72	199.33 to 201.94
Natera, Inc.	114.93	111.87 to 116.70
National Bankshares, Inc.	36.53	36.53 to 36.53
National Beverage Corp.	56.92	56.16 to 57.02
National Energy Services Reunited Corp.	2.33	2.32 to 2.33
National Research Corporation	43.32	43.08 to 43.60
National Security Group, Inc.	10.11	10.11 to 10.11
National Vision Holdings, Inc.	60.51	60.35 to 62.18
National Western Life Group, Inc.	219.49	219.39 to 224.48
Nature's Sunshine Products, Inc.	16.07	15.98 to 16.25
Navient Corporation	25.35	25.32 to 25.39
Navient Corporation	19.98	19.89 to 20.33
NBT Bancorp Inc.	37.38	36.96 to 37.41
NCS Multistage Holdings, Inc.	29.97	29.85 to 30.12
Nemaura Medical Inc.	5.88	5.67 to 5.93
NeoGenomics, Inc.	44.89	44.31 to 45.52
Neovasc Inc.	0.80	0.71 to 0.80
Net 1 UEPS Technologies, Inc.	5.40	5.31 to 5.45
NetApp, Inc.	93.01	92.72 to 94.23
NetEase, Inc.	102.24	101.71 to 107.99
Netflix, Inc.	664.78	651.81 to 665.46
NetSol Technologies Inc.	4.65	4.50 to 4.66
New Age Beverages Corporation	1.53	1.47 to 1.53
New York Mortgage Trust, Inc.	4.43	4.42 to 4.47
Newell Brands Inc.	22.64	22.58 to 23.33
Newmark Group, Inc.	15.00	14.84 to 15.03
News Corporation	24.36	24.06 to 24.44
News Corporation	24.07	23.79 to 24.20
Newtek Business Services Corp.	30.02	29.60 to 30.51
Nexstar Media Group, Inc.	151.61	149.44 to 152.35
NextDecade Corporation	3.34	3.24 to 3.42
NextGen Healthcare, Inc.	14.68	14.46 to 14.75
NI Holdings, Inc.	19.97	19.87 to 20.10
NICE Ltd	281.54	280.57 to 283.33
nLIGHT, Inc.	27.83	27.52 to 28.35
NMI Holdings Inc	24.63	24.59 to 25.09
NN, Inc.	4.98	4.95 to 5.20
Nordson Corporation	254.03	251.35 to 255.98
Northern Trust Corporation	125.32	124.73 to 126.67
Northrim BanCorp Inc	44.70	44.25 to 45.00
Northwest Bancshares, Inc.	14.09	13.90 to 14.10
Norwood Financial Corp.	25.80	25.45 to 26.10
Nova Measuring Instruments Ltd.	103.47	102.32 to 105.35
Novanta Inc.	168.21	162.75 to 168.47
NovoCure Limited	120.74	119.52 to 124.35
NuCana plc	2.51	2.50 to 2.59
Nutanix, Inc.	35.89	35.87 to 37.16
NuVasive, Inc.	57.57	57.16 to 58.23
Nuveen NASDAQ 100 Dynamic Overwrite Fund	29.37	29.16 to 29.50
NV5 Global, Inc.	102.75	100.58 to 103.58
NVE Corporation	67.92	67.65 to 68.75
NVIDIA Corporation	227.26	225.61 to 231.30
NXP Semiconductors N.V.	199.93	199.88 to 203.43
NXT-ID Inc.	2.61	2.60 to 2.89
O2Micro International Limited	5.99	5.91 to 6.07
Oaktree Specialty Lending Corporation	7.47	7.44 to 7.49
Ocean Bio-Chem, Inc.	11.20	11.20 to 11.42
OceanFirst Financial Corp.	22.09	21.91 to 22.22
Oconee Federal Financial Corp.	24.66	24.66 to 24.66
Odonate Therapeutics, Inc.	3.09	3.05 to 3.11
Odyssey Marine Exploration, Inc.	6.18	5.98 to 6.19
Office Depot, Inc.	44.13	44.06 to 45.28
OFS Capital Corporation	11.02	10.92 to 11.11
OFS Credit Company, Inc.	13.68	13.59 to 13.70
Ohio Valley Banc Corp.	27.40	27.38 to 27.40
Okta, Inc.	260.38	256.18 to 260.82
Old Dominion Freight Line, Inc.	321.73	320.00 to 323.84
Old National Bancorp	17.77	17.54 to 17.79
Old Second Bancorp, Inc.	13.74	13.47 to 13.82
Ollie's Bargain Outlet Holdings, Inc.	66.99	65.96 to 67.25
Olympic Steel, Inc.	25.62	25.13 to 25.81
Omnicell, Inc.	167.29	165.91 to 168.69
ON Semiconductor Corporation	45.97	45.89 to 46.87
Oncolytics Biotech Inc.	2.24	2.20 to 2.31
OneSpan Inc.	20.61	20.57 to 21.20
OP Bancorp	10.65	10.52 to 10.68
Open Text Corporation	50.31	50.15 to 50.95
Optibase Ltd.	10.92	10.92 to 10.92
Optical Cable Corporation	4.01	3.95 to 4.18
OptimizeRx Corporation	94.48	93.62 to 97.85
OptimumBank Holdings, Inc.	5.44	5.33 to 5.83
OraSure Technologies, Inc.	10.88	10.68 to 10.92
O'Reilly Automotive, Inc.	663.57	659.91 to 669.09
Origin Bancorp, Inc.	44.78	43.16 to 44.98
OrthoPediatrics Corp.	65.02	64.20 to 65.67
Otonomy, Inc.	1.89	1.83 to 1.95
Otter Tail Corporation	60.60	59.53 to 60.75
Overstock.com, Inc.	80.94	78.17 to 81.22
Oxbridge Re Holdings Limited	3.21	2.82 to 3.45
Oxbridge Re Holdings Limited	0.29	0.17 to 0.38
Oxford Lane Capital Corp.	7.76	7.73 to 7.85
Oxford Lane Capital Corp.	25.38	25.25 to 25.38
Oxford Square Capital Corp.	25.31	25.30 to 25.32
P.A.M. Transportation Services, Inc.	52.79	51.05 to 53.84
PACCAR Inc.	87.00	86.75 to 87.72
Pacific Biosciences of California, Inc.	25.47	25.16 to 26.23
Pacific City Financial Corporation	20.86	20.68 to 20.94
Pacific Premier Bancorp Inc	43.97	43.48 to 44.46
Pacira Pharmaceuticals, Inc.	52.61	52.00 to 53.37
PacWest Bancorp	47.61	47.34 to 48.33
Pan American Silver Corp.	26.03	25.89 to 26.97
Papa Murphy's Holdings, Inc.	46.92	44.50 to 48.08
Park City Group, Inc.	5.90	5.72 to 5.92
Parke Bancorp, Inc.	22.97	22.82 to 23.20
Pathfinder Bancorp, Inc.	17.00	16.85 to 17.00
Patriot Transportation Holding, Inc.	11.73	11.47 to 11.80
Paychex, Inc.	123.77	122.43 to 124.21
Paylocity Holding Corporation	294.28	293.10 to 299.87
PC-Tel, Inc.	5.87	5.87 to 5.94
PDC Energy, Inc.	52.60	50.84 to 52.71
Peapack-Gladstone Financial Corporation	33.74	33.61 to 34.02
Pegasystems Inc.	128.61	128.53 to 131.76
PennantPark Floating Rate Capital Ltd.	13.32	13.21 to 13.37
PennantPark Investment Corporation	6.77	6.71 to 6.80
Peoples Bancorp Inc.	33.02	32.82 to 33.13
Peoples Bancorp of North Carolina, Inc.	28.31	28.10 to 28.32
Peoples Financial Services Corp.	46.18	46.00 to 46.53
People's United Financial, Inc.	18.72	18.54 to 19.05
People's United Financial, Inc.	28.25	28.06 to 28.56
Pepsico, Inc.	159.97	159.47 to 160.47
Perma-Fix Environmental Services, Inc.	7.08	6.87 to 7.16
Perma-Pipe International Holdings, Inc.	8.75	8.66 to 8.80
PetMed Express, Inc.	27.05	26.37 to 27.18
PFSweb, Inc.	13.04	12.70 to 13.04
PGT Innovations, Inc.	20.95	20.89 to 21.23
PhaseBio Pharmaceuticals, Inc.	4.00	3.90 to 4.03
Phibro Animal Health Corporation	22.55	22.22 to 22.80
Phunware, Inc.	8.74	5.52 to 24.04
Phunware, Inc.	6.40	4.74 to 19.00
Pilgrim's Pride Corporation	29.05	28.93 to 29.13
Pinduoduo Inc.	99.05	98.62 to 104.30
Plexus Corp.	94.93	94.92 to 96.62
Plug Power, Inc.	32.70	31.96 to 33.60
Plumas Bancorp	37.53	36.81 to 37.95
Pluristem Therapeutics, Inc.	2.74	2.67 to 2.97
Pool Corporation	503.08	497.42 to 514.96
Popular, Inc.	83.50	81.13 to 83.81
Popular, Inc.	25.69	25.58 to 25.69
PotlatchDeltic Corporation	55.49	54.70 to 55.63
Powell Industries, Inc.	25.96	25.91 to 26.20
Power Integrations, Inc.	102.00	101.37 to 103.00
Preferred Bank	70.02	68.23 to 70.03
Preformed Line Products Company	67.77	67.70 to 68.01
Premier, Inc.	39.90	39.56 to 40.77
Primoris Services Corporation	27.25	27.18 to 27.54
Principal Financial Group Inc	69.44	68.91 to 69.90
Principal Healthcare Innovators Index ETF	54.10	53.99 to 54.18
Principal Millennials Index ETF	62.76	62.71 to 63.10
Principal Price Setters Index ETF	56.95	56.95 to 57.10
Principal Shareholder Yield Index ETF	43.79	43.66 to 43.92
Principal U.S. Mega-Cap Multi-Factor Index ETF	42.14	42.02 to 42.19
Principal U.S. Small-Cap Multi-Factor Index ETF	47.40	47.21 to 47.59
Pro-Dex, Inc.	25.43	24.50 to 25.46
Profire Energy, Inc.	1.19	1.16 to 1.20
Progress Software Corporation	51.15	50.78 to 51.62
ProLung, Inc.	39.54	39.07 to 39.90
ProPhase Labs, Inc.	5.86	5.59 to 5.90
ProShares Equities for Rising Rates ETF	52.63	52.56 to 52.83
ProShares Ultra Nasdaq Biotechnology	89.14	87.31 to 90.70
ProShares UltraPro QQQ	141.28	139.36 to 144.66
Prospect Capital Corporation	8.38	8.32 to 8.41
Protagonist Therapeutics, Inc.	30.96	30.02 to 31.45
Provention Bio, Inc.	6.21	6.11 to 6.23
Provident Bancorp, Inc.	17.10	16.70 to 17.21
Provident Financial Holdings, Inc.	17.00	16.72 to 17.03
PTC Inc.	128.11	126.77 to 128.96
Pulse Biosciences, Inc	22.28	22.01 to 23.00
Pure Cycle Corporation	15.29	15.22 to 15.50
QAD Inc.	87.64	87.56 to 87.68
QAD Inc.	87.50	87.40 to 87.50
QCR Holdings, Inc.	52.40	52.10 to 52.73
Qiagen N.V.	53.99	53.63 to 54.24
QIWI plc	9.28	9.25 to 9.42
Qorvo, Inc.	168.01	167.98 to 171.55
QUALCOMM Incorporated	131.62	131.43 to 133.69
Qualys, Inc.	117.36	115.39 to 118.14
Quanterix Corporation	50.22	49.01 to 51.67
QuickLogic Corporation	5.93	5.75 to 6.15
Quidel Corporation	134.88	133.02 to 135.98
Qumu Corporation	2.21	2.09 to 2.24
Qurate Retail, Inc.	10.36	10.16 to 10.48
Qurate Retail, Inc.	10.36	10.36 to 10.37
Qutoutiao Inc.	1.20	1.15 to 1.28
R.R. Donnelley & Sons Company	6.50	6.40 to 6.55
Radius Health, Inc.	20.10	19.23 to 20.34
RadNet, Inc.	31.54	30.27 to 31.72
Radware Ltd.	35.65	35.22 to 36.05
Rambus, Inc.	22.75	22.52 to 22.93
Randolph Bancorp, Inc.	24.21	23.84 to 25.70
Rapid7, Inc.	125.82	124.50 to 126.90
Raven Industries, Inc.	57.76	57.76 to 57.80
RBB Bancorp	25.60	25.31 to 25.72
RBC Bearings Incorporated	224.40	223.85 to 231.23
Reading International Inc	29.50	29.50 to 29.50
Reality Shares Nasdaq NextGen Economy ETF	47.67	47.44 to 48.19
Red Rock Resorts, Inc.	56.72	56.00 to 57.11
Red Violet, Inc.	31.81	31.40 to 31.81
Redfin Corporation	51.26	50.26 to 52.05
Redhill Biopharma Ltd.	5.82	5.58 to 5.86
Regeneron Pharmaceuticals, Inc.	572.36	565.39 to 573.01
REGENXBIO Inc.	36.14	34.39 to 36.24
Reliant Bancorp, Inc.	34.69	34.38 to 34.97
Remark Holdings, Inc.	2.17	0.88 to 2.45
Renasant Corporation	38.53	37.75 to 38.63
Renewable Energy Group, Inc.	57.59	54.67 to 57.68
Rent-A-Center Inc.	57.45	56.50 to 57.84
Repligen Corporation	274.95	267.60 to 275.43
Republic Bancorp, Inc.	53.39	53.10 to 53.65
Republic First Bancorp, Inc.	3.14	3.12 to 3.22
ReTo Eco-Solutions, Inc.	0.82	0.79 to 0.84
RGC Resources Inc.	22.25	22.15 to 22.28
Rhinebeck Bancorp, Inc.	10.89	10.89 to 10.89
RiceBran Technologies	0.58	0.56 to 0.60
Riot Blockchain, Inc	28.28	27.57 to 29.43
RISE Education Cayman Ltd	0.83	0.68 to 0.87
Riverview Bancorp Inc	7.50	7.44 to 7.52
Rocket Pharmaceuticals, Inc.	29.39	28.23 to 29.50
Rocky Brands, Inc.	53.76	52.80 to 54.93
Rocky Mountain Chocolate Factory, Inc.	8.87	8.59 to 8.90
Rosehill Resources Inc.	10.05	10.03 to 10.08
Ross Stores, Inc.	110.39	109.84 to 111.01
Royal Gold, Inc.	99.15	98.37 to 101.95
RumbleOn, Inc.	37.97	36.80 to 38.46
Rush Enterprises, Inc.	52.70	49.91 to 52.86
Rush Enterprises, Inc.	53.39	51.00 to 53.39
S&T Bancorp, Inc.	31.50	30.79 to 31.54
S&W Seed Company	3.19	3.15 to 3.38
Safety Insurance Group, Inc.	81.13	80.00 to 81.31
Saga Communications, Inc.	23.40	23.03 to 23.68
Saia, Inc.	271.81	268.41 to 273.66
Salem Media Group, Inc.	4.70	3.96 to 6.82
Salisbury Bancorp, Inc.	52.20	52.00 to 52.35
Sanderson Farms, Inc.	189.16	188.81 to 191.16
Sandy Spring Bancorp, Inc.	48.63	47.61 to 48.91
Sanofi	49.92	49.40 to 50.21
Sapiens International Corporation N.V.	34.03	33.20 to 34.09
SBA Communications Corporation	345.62	339.63 to 348.71
ScanSource, Inc.	36.86	36.70 to 37.50
Schnitzer Steel Industries, Inc.	55.04	53.57 to 55.28
Schultze Special Purpose Acquisition Corp.	9.92	9.90 to 9.96
Scientific Games Corp	85.51	83.62 to 85.76
Seacoast Banking Corporation of Florida	36.80	34.70 to 36.83
Seagate Technology PLC	87.23	85.10 to 88.97
Seattle Genetics, Inc.	171.43	170.79 to 175.00
Security National Financial Corporation	8.35	8.14 to 8.42
Seelos Therapeutics, Inc.	2.35	2.21 to 2.37
SEI Investments Company	64.27	63.58 to 64.41
Select Bancorp, Inc.	18.88	18.71 to 19.73
Select Interior Concepts, Inc.	14.49	14.48 to 14.50
Selective Insurance Group, Inc.	78.59	77.91 to 79.41
Semtech Corporation	78.11	77.81 to 79.51
Seneca Foods Corp.	51.65	51.65 to 51.65
Sensus Healthcare, Inc.	4.03	3.93 to 4.04
ServisFirst Bancshares, Inc.	79.06	78.57 to 79.73
Sesen Bio, Inc.	1.15	1.12 to 1.23
SG Blocks, Inc.	4.80	3.16 to 4.80
Sharps Compliance Corp.	8.00	7.95 to 8.15
ShiftPixy, Inc.	1.23	1.09 to 1.52
Shoe Carnival, Inc.	33.40	32.84 to 34.23
Sierra Bancorp	24.81	24.51 to 24.83
Sierra Wireless, Inc.	16.36	16.21 to 16.58
Sigma Labs, Inc.	0.20	0.18 to 0.22
SigmaTron International, Inc.	9.65	9.48 to 10.21
Signature Bank	315.44	310.45 to 316.95
Silicom Ltd	41.14	41.08 to 41.77
Silicon Laboratories, Inc.	151.51	150.93 to 154.10
Silvercrest Asset Management Group Inc.	15.80	15.36 to 15.86
Simmons First National Corporation	31.07	30.84 to 31.34
Simulations Plus, Inc.	39.37	37.62 to 39.61
Sinclair Broadcast Group, Inc.	28.47	27.96 to 28.74
Sino-Global Shipping America, Ltd.	2.70	2.68 to 2.95
Skyworks Solutions, Inc.	165.12	165.00 to 167.85
Sleep Number Corporation	92.29	90.95 to 93.19
SLM Corporation	18.50	18.27 to 18.84
SLM Corporation	61.67	60.01 to 61.67
SMART Global Holdings, Inc.	49.86	49.55 to 51.30
SmartFinancial, Inc.	26.51	25.70 to 26.75
Smith Micro Software, Inc.	5.56	5.50 to 5.82
Social Reality, Inc.	5.79	5.61 to 5.93
Solar Capital Ltd.	19.89	19.83 to 19.93
SolarEdge Technologies, Inc.	303.25	300.85 to 310.30
Soligenix, Inc.	0.15	0.12 to 0.15
Soliton, Inc.	20.67	20.32 to 20.70
Sonos, Inc.	32.00	31.83 to 32.68
Sotherly Hotels Inc.	14.30	14.04 to 14.40
Sotherly Hotels Inc.	14.34	14.07 to 14.45
South State Corporation	79.52	79.01 to 80.10
Southern First Bancshares, Inc.	54.26	54.13 to 54.81
Southern Missouri Bancorp, Inc.	48.36	47.20 to 48.60
Southside Bancshares, Inc.	38.98	38.60 to 39.08
SP Plus Corporation	31.04	30.48 to 31.05
SpartanNash Company	23.03	22.78 to 23.13
Spectrum Pharmaceuticals, Inc.	1.99	1.92 to 2.00
SPI Energy Co., Ltd.	4.95	4.85 to 5.07
Spirit of Texas Bancshares, Inc.	24.44	24.03 to 24.49
Splunk Inc.	167.47	166.67 to 169.60
Spok Holdings, Inc.	10.18	9.98 to 10.20
Sprott Focus Trust, Inc.	8.70	8.67 to 8.75
Sprouts Farmers Market, Inc.	22.42	22.08 to 22.67
SPS Commerce, Inc.	164.83	163.07 to 165.30
SS&C Technologies Holdings, Inc.	74.50	74.27 to 75.07
SSR Mining Inc.	16.30	16.02 to 16.80
STAAR Surgical Company	122.48	121.23 to 127.62
Stamps.com Inc.	329.61	329.61 to 329.83
Starbucks Corporation	114.55	114.07 to 114.98
State Auto Financial Corporation	51.20	51.16 to 51.24
Steel Dynamics, Inc.	63.50	62.54 to 64.45
Stein Mart, Inc.	12.18	11.91 to 12.29
Stericycle, Inc.	69.95	69.66 to 70.91
Sterling Bancorp, Inc.	5.23	5.10 to 5.23
Steven Madden, Ltd.	44.48	43.65 to 44.96
Stitch Fix, Inc.	34.52	33.97 to 34.77
Stock Yards Bancorp, Inc.	64.35	63.32 to 64.61
StoneCastle Financial Corp	22.37	22.30 to 22.50
StoneCo Ltd.	36.84	36.15 to 38.60
Stratasys, Ltd.	28.00	27.56 to 29.64
Strategic Education, Inc.	71.09	71.00 to 72.31
Strategy Shares Nasdaq 7HANDL Index ETF	25.67	25.58 to 25.70
Stratus Properties Inc.	32.09	31.48 to 32.12
Strongbridge Biopharma plc	2.00	1.95 to 2.06
Summit Financial Group, Inc.	26.07	26.00 to 26.49
Summit State Bank	18.97	18.97 to 19.35
SunPower Corporation	29.41	28.94 to 29.80
Sunrun Inc.	51.69	50.79 to 52.90
Superior Group of Companies, Inc.	25.94	25.60 to 26.00
Supernus Pharmaceuticals, Inc.	29.80	29.31 to 30.01
Surgery Partners, Inc.	43.53	42.15 to 43.80
Sutro Biopharma, Inc.	19.01	18.27 to 19.15
SVB Financial Group	753.12	720.00 to 759.02
Synalloy Corporation	10.94	10.65 to 11.09
Synaptics Incorporated	177.74	175.65 to 180.59
Synchronoss Technologies, Inc.	2.43	2.38 to 2.44
Syndax Pharmaceuticals, Inc.	18.96	18.28 to 18.98
Syneos Health, Inc.	89.53	88.82 to 90.52
Synopsys, Inc.	321.12	320.50 to 326.94
T. Rowe Price Group, Inc.	206.79	203.03 to 207.50
T2 Biosystems, Inc.	0.88	0.86 to 0.96
Tabula Rasa HealthCare, Inc.	26.69	26.47 to 27.48
Taitron Components Incorporated	4.17	4.01 to 4.24
Taiwan Liposome Company, Ltd.	7.00	7.00 to 7.09
Take-Two Interactive Software, Inc.	180.75	178.52 to 182.50
Taoping Inc.	3.08	2.86 to 3.09
Tarena International, Inc.	1.06	1.03 to 1.07
Taylor Devices, Inc.	11.77	11.77 to 11.80
TCG BDC, Inc.	14.13	14.10 to 14.16
TDH Holdings, Inc.	1.64	1.50 to 1.72
TechTarget, Inc.	87.08	86.03 to 88.40
Tecnoglass Inc.	27.33	26.97 to 27.94
Tenable Holdings, Inc.	51.85	51.67 to 53.05
Teradyne, Inc.	116.12	115.91 to 120.81
Territorial Bancorp Inc.	25.10	24.92 to 25.13
Tesla, Inc.	909.68	890.96 to 910.00
TESSCO Technologies Incorporated	5.46	5.45 to 5.53
Tetra Tech, Inc.	166.24	163.88 to 166.45
Texas Instruments Incorporated	199.07	198.14 to 202.22
The Andersons, Inc.	32.50	31.89 to 32.72
The Bancorp, Inc.	31.83	31.41 to 31.88
The Bank of Princeton	30.36	30.07 to 30.40
The Carlyle Group L.P.	55.16	54.20 to 55.22
The Community Financial Corporation	38.00	36.74 to 38.20
The First Bancshares, Inc.	39.75	39.07 to 40.13
The Goodyear Tire & Rubber Company	19.81	19.25 to 20.28
The Hackett Group, Inc.	21.31	21.12 to 21.48
The Hain Celestial Group, Inc.	44.70	44.21 to 44.80
The Intergroup Corporation	48.14	48.14 to 48.14
The Joint Corp.	82.41	80.80 to 84.09
The Lovesac Company	77.20	76.29 to 79.70
The Middleby Corporation	175.43	174.80 to 177.72
The RMR Group Inc.	34.90	34.77 to 35.60
The Simply Good Foods Company	37.27	34.45 to 37.36
The York Water Company	48.02	47.44 to 48.25
TherapeuticsMD, Inc.	0.77	0.75 to 0.78
Tilray, Inc.	11.08	10.94 to 11.53
Tiptree Inc.	15.76	15.36 to 16.12
Titan Machinery Inc.	28.40	28.31 to 28.93
Titan Medical Inc.	1.65	1.49 to 1.68
Titan Pharmaceuticals, Inc.	1.75	1.72 to 1.81
Tivity Health, Inc.	25.13	24.83 to 25.44
Tiziana Life Sciences plc	1.51	1.45 to 1.54
TORM plc	8.87	8.50 to 8.94
ToughBuilt Industries, Inc.	0.52	0.51 to 0.56
Tower Semiconductor Ltd.	31.11	30.71 to 31.22
Tractor Supply Company	208.21	208.13 to 214.26
TransAct Technologies Incorporated	14.80	14.52 to 14.80
Transcat, Inc.	72.16	71.13 to 72.55
TravelCenters of America LLC	26.25	26.24 to 26.30
Travelzoo	12.60	12.15 to 12.72
Tremont Mortgage Trust	5.22	5.09 to 5.49
TriCo Bancshares	44.20	43.83 to 44.35
Trident Acquisitions Corp.	13.94	13.12 to 14.44
Trident Acquisitions Corp.	16.64	16.64 to 18.04
Trident Acquisitions Corp.	3.14	2.70 to 3.60
Trillium Therapeutics Inc.	17.91	17.80 to 17.94
TriMas Corporation	34.51	33.88 to 34.92
Trimble Inc.	87.12	86.99 to 88.63
TriState Capital Holdings, Inc.	30.92	30.46 to 31.15
TriState Capital Holdings, Inc.	27.19	26.69 to 27.19
Triumph Bancorp, Inc.	115.90	112.04 to 116.15
Trupanion, Inc.	107.45	105.83 to 108.92
TrustCo Bank Corp NY	33.30	32.59 to 33.35
Trustmark Corporation	33.85	33.23 to 33.89
TTEC Holdings, Inc.	94.34	93.47 to 95.33
TTM Technologies, Inc.	13.44	13.43 to 13.63
TuanChe Limited	2.35	2.13 to 2.42
Tucows Inc.	81.75	81.27 to 82.22
Twelve Seas Investment Company	9.87	9.87 to 9.87
Twenty-First Century Fox, Inc.	39.52	39.23 to 39.68
Twenty-First Century Fox, Inc.	42.52	42.16 to 42.69
Twin Disc, Incorporated	11.99	11.55 to 12.20
Twist Bioscience Corporation	117.41	116.22 to 120.71
U.S. Auto Parts Network, Inc.	15.78	15.36 to 16.05
U.S. Global Investors, Inc.	6.22	6.19 to 6.49
U.S. Gold Corp.	10.07	10.00 to 10.21
U.S. Well Services, Inc.	0.18	0.16 to 0.19
UMB Financial Corporation	103.61	102.39 to 103.66
Umpqua Holdings Corporation	21.01	20.59 to 21.06
Union Bankshares, Inc.	32.80	32.80 to 32.89
United Bancorp, Inc.	15.13	15.13 to 15.13
United Bancshares, Inc.	30.00	30.00 to 30.00
United Bankshares, Inc.	37.10	36.38 to 37.16
United Community Banks, Inc.	35.74	35.43 to 36.00
United Insurance Holdings Corp.	4.40	4.30 to 4.49
United States Lime & Minerals, Inc.	118.51	117.48 to 118.53
United Therapeutics Corporation	191.01	189.67 to 192.58
Uniti Group Inc.	14.31	14.17 to 14.51
Unity Bancorp, Inc.	25.96	25.96 to 26.84
Universal Forest Products, Inc.	81.41	80.99 to 84.49
Universal Logistics Holdings, Inc.	21.86	21.70 to 22.00
Univest Financial Corporation	28.99	28.73 to 29.00
Upland Software, Inc.	33.50	32.89 to 33.97
Upwork Inc.	58.70	57.57 to 59.27
Urban One, Inc.	9.53	8.65 to 11.17
Urban Outfitters, Inc.	30.83	30.50 to 31.50
UroGen Pharma Ltd.	17.08	16.01 to 17.22
US Ecology, Inc.	32.00	31.54 to 32.03
USA Truck, Inc.	18.62	18.34 to 19.30
Utah Medical Products, Inc.	94.23	91.40 to 94.23
UTStarcom Holdings Corp	1.16	1.12 to 1.18
Valley National Bancorp	13.80	13.61 to 13.82
Valley National Bancorp	25.53	25.46 to 25.59
Value Line, Inc.	32.51	31.50 to 33.07
Vanda Pharmaceuticals Inc.	18.30	17.89 to 18.34
VanEck Vectors Biotech ETF	196.16	194.95 to 197.47
VanEck Vectors Pharmaceutical ETF	74.59	74.19 to 74.59
Vanguard Emerging Markets Government Bond ETF	77.79	77.56 to 77.80
Vanguard Global ex-U.S. Real Estate ETF	58.08	57.91 to 58.26
Vanguard International Dividend Appreciation ETF	90.46	90.14 to 90.62
Vanguard International High Dividend Yield ETF	68.51	68.20 to 68.65
Vanguard Long-Term Corporate Bond ETF	105.42	105.10 to 105.61
Vanguard Long-Treasury ETF	87.37	86.85 to 87.53
Vanguard Russell 1000 ETF	211.57	210.55 to 212.10
Vanguard Russell 1000 Growth ETF	74.68	74.29 to 75.05
Vanguard Russell 1000 Value ETF	72.50	72.19 to 72.66
Vanguard Russell 2000 ETF	91.87	91.21 to 92.29
Vanguard Russell 2000 Growth ETF	221.42	220.06 to 222.19
Vanguard Russell 2000 Value ETF	146.71	145.69 to 147.12
Vanguard Russell 3000 ETF	209.35	208.44 to 210.00
Vanguard Short-Term Inflation-Protected Securities Index Fund	52.06	51.98 to 52.09
Vanguard Total International Stock ETF	65.48	65.23 to 65.74
Varex Imaging Corporation	26.87	26.70 to 27.15
Varonis Systems, Inc.	63.22	63.02 to 64.84
Vascular Biogenics Ltd.	2.35	2.30 to 2.37
VectoIQ Acquisition Corp.	9.77	9.75 to 9.77
VectoIQ Acquisition Corp.	9.93	9.92 to 9.93
Vera Bradley, Inc.	10.16	10.13 to 10.43
Veracyte, Inc.	46.40	45.66 to 47.35
Vericel Corporation	51.29	49.27 to 51.77
Verint Systems Inc.	46.58	46.19 to 46.77
VeriSign, Inc.	218.75	215.98 to 219.04
Verisk Analytics, Inc.	213.96	213.27 to 215.99
Veritex Holdings, Inc.	40.56	38.89 to 40.80
Veritone, Inc.	28.68	26.26 to 28.98
Verona Pharma plc	4.98	4.98 to 5.10
Verra Mobility Corporation	14.82	14.75 to 15.04
Verrica Pharmaceuticals Inc.	12.77	12.30 to 12.83
Vertex Pharmaceuticals Incorporated	183.52	182.88 to 187.15
Viacom Inc.	11.08	11.00 to 11.10
ViaSat, Inc.	56.36	55.86 to 56.91
Viavi Solutions Inc.	15.36	15.35 to 15.65
Victory Capital Holdings, Inc.	36.95	36.43 to 37.29
VictoryShares Developed Enhanced Volatility Wtd ETF	34.48	34.40 to 34.48
VictoryShares Dividend Accelerator ETF	45.81	45.60 to 45.82
VictoryShares Emerging Market High Div Volatility Wtd ETF	24.44	24.42 to 24.44
VictoryShares International High Div Volatility Wtd ETF	32.26	32.21 to 32.32
VictoryShares International Volatility Wtd ETF	45.26	45.26 to 45.35
VictoryShares US 500 Enhanced Volatility Wtd ETF	75.39	75.11 to 75.54
VictoryShares US 500 Volatility Wtd ETF	75.44	75.12 to 75.45
VictoryShares US Discovery Enhanced Volatility Wtd ETF	62.21	61.87 to 62.22
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	67.47	67.29 to 67.59
VictoryShares US Large Cap High Div Volatility Wtd ETF	59.20	58.94 to 59.28
VictoryShares US Multi-Factor Minimum Volatility ETF	40.23	40.15 to 40.25
VictoryShares US Small Cap High Div Volatility Wtd ETF	59.70	59.46 to 59.83
VictoryShares US Small Cap Volatility Wtd ETF	66.66	66.66 to 66.72
ViewRay, Inc.	6.81	6.64 to 6.82
Village Bank and Trust Financial Corp.	52.80	52.10 to 53.28
Village Super Market, Inc.	22.44	22.40 to 22.63
Viomi Technology Co., Ltd	4.88	4.85 to 5.00
Viper Energy Partners LP	23.97	23.50 to 24.12
Virtu Financial, Inc.	26.46	25.77 to 26.64
Virtus Investment Partners, Inc.	325.09	321.73 to 326.50
Visterra, Inc.	6.75	6.66 to 6.90
Vodafone Group Plc	15.48	15.41 to 15.58
VOXX International Corporation	10.82	10.67 to 11.17
VSE Corporation	49.78	48.95 to 49.97
Vuzix Corporation	10.25	10.13 to 10.79
Waitr Holdings Inc.	1.46	1.38 to 1.63
Walgreens Boots Alliance, Inc.	49.00	48.74 to 49.92
Washington Federal, Inc.	36.33	36.15 to 36.54
Washington Trust Bancorp, Inc.	55.03	54.58 to 55.06
Weibo Corporation	50.29	49.64 to 52.05
Wendy's Company (The)	22.59	22.37 to 22.65
Werner Enterprises, Inc.	46.92	46.62 to 47.24
WesBanco, Inc.	37.30	36.72 to 37.40
West Bancorporation	30.84	30.55 to 30.94
Westamerica Bancorporation	57.24	55.40 to 57.26
Western Digital Corporation	57.05	56.55 to 58.92
Weyco Group, Inc.	23.45	23.24 to 23.55
Wheeler Real Estate Investment Trust, Inc.	9.14	8.50 to 9.16
WhiteHorse Finance, Inc.	25.59	25.49 to 25.59
Willamette Valley Vineyards, Inc.	14.67	14.53 to 14.96
Willamette Valley Vineyards, Inc.	7.15	6.51 to 7.15
Willdan Group, Inc.	33.59	33.59 to 34.65
Willis Lease Finance Corporation	40.07	40.00 to 40.47
Willis Towers Watson Public Limited Company	247.76	245.97 to 249.15
WillScot Corporation	33.43	33.11 to 33.86
Wingstop Inc.	172.54	169.64 to 173.20
Winmark Corporation	218.00	216.50 to 218.50
Wintrust Financial Corporation	92.09	90.88 to 92.65
Wintrust Financial Corporation	27.66	27.33 to 27.66
WisdomTree China ex-State-Owned Enterprises Fund	57.17	56.99 to 57.98
WisdomTree Emerging Markets Quality Dividend Growth Fund	28.23	28.18 to 28.40
WisdomTree Germany Hedged Equity Fund	35.46	35.45 to 35.46
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.31	22.26 to 22.34
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	46.91	46.91 to 47.11
WisdomTree Investments, Inc.	5.97	5.89 to 5.98
WisdomTree U.S. Quality Dividend Growth Fund	61.97	61.79 to 62.13
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	46.28	46.11 to 46.41
Wix.com Ltd.	197.17	194.14 to 200.16
Workday, Inc.	280.79	279.05 to 284.80
World Acceptance Corporation	204.98	202.24 to 205.88
WSFS Financial Corporation	55.67	53.58 to 55.75
WVS Financial Corp.	15.58	15.58 to 15.58
XBiotech Inc.	14.08	13.91 to 14.16
Xcel Energy Inc.	65.55	65.48 to 65.99
Xencor, Inc.	39.24	38.27 to 39.70
Xilinx, Inc.	172.59	171.88 to 175.65
Xunlei Limited	2.92	2.92 to 3.03
Yatra Online, Inc.	2.01	2.00 to 2.04
Yield10 Bioscience, Inc.	6.50	5.86 to 6.50
Zealand Pharma A/S	32.28	32.07 to 32.65
Zebra Technologies Corporation	527.92	527.55 to 543.49
Zillow Group, Inc.	92.21	90.70 to 93.90
Zillow Group, Inc.	93.68	92.33 to 95.14
Zions Bancorporation N.A.	66.39	64.71 to 66.64
Zix Corporation	8.39	8.34 to 8.57
Zscaler, Inc.	307.87	304.01 to 309.69
Zumiez Inc.	41.04	40.81 to 41.55
Zynex, Inc.	12.32	12.23 to 12.41
3M Company	180.80	180.78 to 183.29
A.O Smith Corporation	66.76	66.75 to 67.61
A10 Networks, Inc.	13.55	13.50 to 13.75
AAC Holdings, Inc.	9.83	9.81 to 9.84
AAR Corp.	34.96	34.10 to 35.20
Aaron's, Inc.	30.30	29.23 to 30.44
Abbott Laboratories	126.72	124.88 to 126.84
AbbVie Inc.	109.14	108.31 to 109.22
Aberdeen Global Dynamic Dividend Fund	12.02	11.97 to 12.07
Aberdeen Global Premier Properties Fund	6.52	6.47 to 6.53
Aberdeen Income Credit Strategies Fund	11.30	11.21 to 11.32
Aberdeen Total Dynamic Dividend Fund	10.01	9.98 to 10.05
Acadia Realty Trust	22.54	22.32 to 22.80
Accenture plc	353.79	348.25 to 355.35
Acushnet Holdings Corp.	50.13	49.80 to 50.62
Adams Diversified Equity Fund, Inc.	20.83	20.74 to 20.89
Adams Natural Resources Fund, Inc.	17.04	16.88 to 17.07
Adecoagro S.A.	9.08	8.97 to 9.21
Adtalem Global Education Inc.	36.80	36.09 to 36.84
Advance Auto Parts Inc	231.97	230.85 to 235.32
AdvanSix Inc.	45.27	44.02 to 45.43
Advent Claymore Convertible Securities and Income Fund	19.26	19.12 to 19.32
AECOM	67.75	67.16 to 68.39
Aegon NV	5.25	5.15 to 5.25
Aercap Holdings N.V.	64.48	62.37 to 64.58
Aerohive Networks, Inc.	3.56	3.49 to 3.74
Aerojet Rocketdyne Holdings, Inc.	44.33	44.06 to 44.56
Affiliated Managers Group, Inc.	165.67	164.36 to 167.73
Aflac Incorporated	56.54	55.97 to 56.76
AG Mortgage Investment Trust, Inc.	12.10	12.05 to 12.20
AGCO Corporation	130.63	130.14 to 133.07
Agilent Technologies, Inc.	157.97	156.90 to 158.71
Agnico Eagle Mines Limited	57.13	57.12 to 58.97
Agree Realty Corporation	70.15	69.89 to 70.99
Air Products and Chemicals, Inc.	291.23	290.85 to 296.22
Alamo Group, Inc.	149.17	147.93 to 150.00
Alamos Gold Inc.	8.00	7.97 to 8.27
Albany International Corporation	81.13	80.74 to 82.70
Albemarle Corporation	231.51	230.93 to 237.69
Alexander & Baldwin, Inc.	24.72	24.58 to 24.88
Alexander's, Inc.	285.78	281.00 to 286.43
Alexandria Real Estate Equities, Inc.	208.24	207.14 to 209.76
Algonquin Power & Utilities Corp.	15.14	15.10 to 15.24
Algonquin Power & Utilities Corp.	27.68	27.59 to 27.83
Alibaba Group Holding Limited	177.70	175.81 to 182.09
Alleghany Corporation	681.84	673.76 to 687.12
Allegion plc	133.52	132.11 to 135.00
Allete, Inc.	61.66	61.22 to 61.81
Alliance World Dollar Government Fund II	12.29	12.25 to 12.34
AllianceBernstein Holding L.P.	54.94	53.92 to 55.28
AllianzGI Convertible & Income Fund	6.26	6.22 to 6.27
AllianzGI Convertible & Income Fund II	5.40	5.36 to 5.41
AllianzGI Diversified Income & Convertible Fund	36.38	36.32 to 36.59
AllianzGI Equity & Convertible Income Fund	30.50	30.42 to 30.60
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	15.54	15.39 to 15.54
Allstate Corporation (The)	128.00	126.46 to 128.46
Altice USA, Inc.	18.63	18.02 to 19.02
Altria Group	48.22	48.21 to 48.61
Ameren Corporation	85.28	84.59 to 85.48
Ameresco, Inc.	72.29	68.37 to 72.73
American Assets Trust, Inc.	39.22	39.13 to 39.71
American Campus Communities Inc	51.27	51.20 to 51.70
American Electric Power Company, Inc.	85.58	85.15 to 85.85
American Equity Investment Life Holding Company	33.86	33.50 to 33.98
American Express Company	187.08	182.20 to 189.03
American Financial Group, Inc.	139.32	137.97 to 139.62
American Financial Group, Inc.	26.94	26.94 to 27.04
American Homes 4 Rent	40.37	39.88 to 40.68
American International Group, Inc.	60.01	59.32 to 60.16
American States Water Company	89.43	89.39 to 90.41
American Tower Corporation (REIT)	284.45	279.00 to 285.31
American Vanguard Corporation	15.75	15.62 to 15.80
American Water Works	175.81	173.84 to 176.47
Americold Realty Trust	29.97	29.89 to 30.56
AMERIPRISE FINANCIAL SERVICES, INC.	298.20	295.32 to 298.94
AmerisourceBergen Corporation (Holding Co)	123.32	122.70 to 123.67
Ampco-Pittsburgh Corporation	4.76	4.75 to 4.89
Amphenol Corporation	79.30	79.05 to 80.12
AMTEK, Inc.	131.14	130.59 to 131.78
Anaplan, Inc.	66.18	65.86 to 67.11
AngloGold Ashanti Limited	19.52	19.48 to 19.99
Anheuser-Busch Inbev SA	56.21	56.03 to 56.41
Annaly Capital Management Inc	8.69	8.65 to 8.74
Antero Midstream Partners LP	11.45	11.34 to 11.51
Antero Resources Corporation	20.27	19.58 to 20.29
Anthem, Inc.	433.34	427.76 to 435.96
Aon plc	320.82	317.02 to 321.90
Apache Corporation	27.68	27.08 to 27.85
Apartment Investment and Management Company	7.44	7.39 to 7.57
Apollo Commercial Real Estate Finance	15.50	15.41 to 15.62
Apollo Global Management, LLC	79.72	76.74 to 80.11
Apollo Senior Floating Rate Fund Inc.	15.88	15.84 to 15.90
Apollo Tactical Income Fund Inc.	15.82	15.80 to 15.88
Applied Industrial Technologies, Inc.	100.10	99.83 to 101.27
AptarGroup, Inc.	127.77	127.68 to 129.79
Aptiv PLC	168.38	167.20 to 170.22
Aramark	36.67	36.66 to 37.21
Arbor Realty Trust	19.77	19.64 to 19.86
ArcelorMittal	31.92	31.48 to 32.27
Archer-Daniels-Midland Company	66.22	64.93 to 66.44
Arcosa, Inc.	52.92	52.51 to 53.73
Arcus Biosciences, Inc.	35.33	34.41 to 35.47
Ardagh Group S.A.	24.75	24.03 to 24.83
Ardmore Shipping Corporation	4.06	3.96 to 4.20
Ares Commercial Real Estate Corporation	15.79	15.75 to 15.91
Ares Management Corporation	81.67	80.42 to 81.78
Argan, Inc.	44.30	44.01 to 44.94
Argo Group International Holdings, Ltd.	25.96	25.95 to 26.05
Arista Networks, Inc.	390.52	389.24 to 396.85
Arlo Technologies, Inc.	6.49	6.42 to 6.54
Armstrong World Industries Inc	101.46	100.29 to 102.03
Arrow Electronics, Inc.	120.13	119.90 to 122.14
Arthur J. Gallagher & Co.	165.17	163.53 to 165.75
Artisan Partners Asset Management Inc.	50.37	49.00 to 50.38
ASA Gold and Precious Metals Limited	21.27	21.16 to 21.76
Asbury Automotive Group Inc	228.03	226.01 to 230.97
Ashland Global Holdings Inc.	97.83	97.70 to 98.44
Associated Banc-Corp	22.62	21.75 to 22.82
Assurant, Inc.	165.59	164.54 to 166.68
Assured Guaranty Ltd.	54.72	54.70 to 55.68
Astrazeneca PLC	61.79	61.68 to 62.06
AT&T Inc.	27.03	26.98 to 27.07
Athene Holding Ltd.	89.80	86.40 to 90.25
Atkore International Group Inc.	90.17	89.87 to 91.45
Atmos Energy Corporation	94.04	93.54 to 94.27
AutoNation, Inc.	130.48	126.30 to 132.89
AutoZone, Inc.	1832.89	1793.50 to 1840.55
Avalara, Inc.	177.80	176.42 to 180.45
AvalonBay Communities, Inc.	232.76	232.12 to 234.61
Avangrid, Inc.	52.39	52.05 to 52.51
Avanos Medical, Inc.	32.45	32.10 to 32.62
Avery Dennison Corporation	217.50	216.81 to 219.99
AXA Equitable Holdings, Inc.	33.88	33.50 to 34.11
Axalta Coating Systems Ltd.	32.69	32.64 to 33.05
Axis Capital Holdings Limited	52.02	51.76 to 52.57
Babcock	6.50	6.37 to 6.58
Badger Meter, Inc.	104.48	104.17 to 106.10
Bain Capital Specialty Finance, Inc.	15.45	15.32 to 15.53
Ball Corporation	92.21	92.10 to 93.56
Banc of California, Inc.	20.05	19.62 to 20.41
Banco De Chile	17.43	17.12 to 17.58
Banco Latinoamericano de Comercio Exterior, S.A.	19.27	19.17 to 19.32
Banco Santander Mexico, S.A., Institucion de Ban	5.70	5.68 to 5.79
BancorpSouth Bank	30.71	30.48 to 31.18
Bank of America Corporation	47.57	46.99 to 47.62
Bank of Hawaii Corporation	86.46	85.71 to 86.68
Bank Of Montreal	109.50	108.81 to 110.26
Bank of N.T. Butterfield & Son Limited (The)	39.78	39.65 to 40.00
Bank Of New York Mellon Corporation (The)	59.71	59.52 to 60.52
Bank of Nova Scotia (The)	66.09	65.89 to 66.44
Barclays PLC	11.20	11.05 to 11.26
Barings Corporate Investors	15.73	15.67 to 15.79
Barings Participation Investors	13.78	13.78 to 13.82
Bausch Health Companies Inc.	28.72	28.42 to 28.81
Baxter International Inc.	82.19	81.47 to 82.24
BCE, Inc.	51.08	50.88 to 51.19
Beazer Homes USA, Inc.	18.42	18.38 to 18.97
Becton, Dickinson and Company	247.09	245.65 to 247.36
Belden Inc	60.31	60.16 to 61.43
Berkshire Hathaway Inc.	435721.50	429715.00 to 436203.00
Berkshire Hathaway Inc.	289.24	286.24 to 289.80
Berkshire Hills Bancorp, Inc.	28.36	27.89 to 28.64
Berry Global Group, Inc.	66.91	65.87 to 67.41
Best Buy Co., Inc.	118.39	116.90 to 118.57
BEST Inc.	2.21	2.15 to 2.25
BHP Group Limited	56.72	55.75 to 56.95
BHP Group Plc	54.52	53.55 to 54.74
Biohaven Pharmaceutical Holding Company Ltd.	139.90	136.26 to 139.98
Bio-Rad Laboratories, Inc.	753.58	749.67 to 768.87
Bio-Rad Laboratories, Inc.	729.86	729.86 to 729.86
BJ's Wholesale Club Holdings, Inc.	61.33	60.00 to 61.79
Black Hills Corporation	66.33	65.58 to 66.58
Black Knight, Inc.	73.22	72.20 to 73.33
BlackBerry Limited	10.92	10.88 to 11.50
Blackrock Capital and Income Strategies Fund Inc	21.38	21.18 to 21.38
Blackrock Core Bond Trust	16.21	15.96 to 16.35
Blackrock Debt Strategies Fund, Inc.	11.53	11.51 to 11.54
BlackRock Energy and Resources Trust	10.20	10.03 to 10.20
Blackrock Enhanced Equity Dividend Trust	10.37	10.28 to 10.37
Blackrock Floating Rate Income Strategies Fund Inc	13.70	13.61 to 13.70
Blackrock Global	13.61	13.50 to 13.81
Blackrock Global	12.12	12.06 to 12.13
Blackrock Health Sciences Trust	47.73	47.54 to 47.86
BLACKROCK INTERNATIONAL, LTD.	6.26	6.23 to 6.27
BlackRock Multi-Sector Income Trust	18.99	18.90 to 18.99
Blackrock Muni Intermediate Duration Fund Inc	15.40	15.35 to 15.40
Blackrock MuniYield Michigan Quality Fund, Inc.	15.65	15.60 to 15.68
Blackrock MuniYield New York Quality Fund, Inc.	13.96	13.83 to 13.99
Blackrock MuniYield Quality Fund, Inc.	16.46	16.43 to 16.49
BlackRock Resources	9.54	9.40 to 9.55
BlackRock Science and Technology Trust	53.77	53.65 to 54.24
BlackRock Utility, Infrastructure & Power Opportun	25.44	25.42 to 25.54
BlackRock Virginia Municipal Bond Trust	18.51	18.26 to 18.51
BlackRock, Inc.	914.97	900.01 to 916.06
Blackstone / GSO Strategic Credit Fund	14.04	13.94 to 14.04
Blackstone GSO Long Short Credit Income Fund	15.32	15.15 to 15.34
Boise Cascade, L.L.C.	58.33	58.25 to 59.49
Bonanza Creek Energy, Inc.	55.73	54.01 to 55.81
Boot Barn Holdings, Inc.	100.99	99.48 to 102.32
Booz Allen Hamilton Holding Corporation	82.95	82.95 to 84.15
Boston Beer Company, Inc. (The)	525.64	493.05 to 538.20
Boston Properties, Inc.	117.83	116.50 to 118.36
Boston Scientific Corporation	44.84	44.59 to 45.12
Box, Inc.	26.16	25.61 to 26.20
Boyd Gaming Corporation	66.05	65.01 to 66.38
BP Midstream Partners LP	13.77	13.66 to 13.92
BP p.l.c.	29.51	29.17 to 29.59
BP Prudhoe Bay Royalty Trust	3.91	3.78 to 3.92
Brady Corporation	51.31	51.26 to 52.09
Braemar Hotels & Resorts Inc.	4.85	4.82 to 4.91
Bright Horizons Family Solutions Inc.	164.80	164.70 to 167.59
BrightSphere Investment Group plc	26.98	26.85 to 27.05
BrightView Holdings, Inc.	15.69	15.67 to 16.25
British American Tobacco p.l.c.	36.17	36.01 to 36.34
Brixmor Property Group Inc.	23.69	23.51 to 23.85
Broadridge Financial Solutions, Inc.	184.07	181.91 to 184.85
Brookfield Asset Management Inc	61.01	60.22 to 61.08
Brookfield Business Partners L.P.	48.59	47.58 to 49.43
Brookfield Infrastructure Partners LP	57.81	57.69 to 58.26
Brookfield Real Assets Income Fund Inc.	21.94	21.83 to 21.98
Brookfield Renewable Partners L.P.	37.91	37.45 to 38.04
Brown & Brown, Inc.	66.49	65.64 to 66.61
Brown Forman Corporation	65.43	65.33 to 65.63
Brown Forman Corporation	69.49	69.15 to 69.82
BRT Apartments Corp.	19.83	19.41 to 19.83
Buckle, Inc. (The)	42.40	42.31 to 43.45
Buenaventura Mining Company Inc.	8.67	8.55 to 9.20
Bunge Limited	88.33	87.45 to 88.61
Burlington Stores, Inc.	278.34	274.91 to 280.41
BWX Technologies, Inc.	58.12	57.83 to 58.49
Byline Bancorp, Inc.	24.81	24.54 to 24.91
Cable One, Inc.	1789.91	1777.44 to 1820.82
Cabot Corporation	53.69	53.61 to 54.49
Cabot Oil & Gas Corporation	22.25	21.51 to 22.39
CACI International, Inc.	285.07	283.71 to 288.29
Cactus, Inc.	44.80	44.34 to 45.68
Caleres, Inc.	23.11	22.85 to 23.35
California Resources Corporation	43.59	43.20 to 44.90
Callaway Golf Company	27.59	27.46 to 28.15
Camden Property Trust	159.05	158.16 to 159.82
Cameco Corporation	25.93	25.19 to 26.31
Canada Goose Holdings Inc.	39.85	39.42 to 40.09
Canadian Imperial Bank of Commerce	121.24	120.29 to 121.34
Canadian National Railway Company	135.53	133.13 to 136.22
Canadian Natural Resources Limited	42.73	42.43 to 43.07
Canadian Pacific Railway Limited	76.13	74.76 to 76.63
Cannae Holdings, Inc.	33.32	33.00 to 33.56
Canon, Inc.	25.12	25.00 to 25.35
Capital One Financial Corporation	167.84	165.63 to 169.43
Capital Trust, Inc.	32.54	32.48 to 32.76
Capri Holdings Limited	52.49	51.71 to 52.69
Cardinal Health, Inc.	49.57	49.01 to 49.60
Carlisle Companies Incorporated	227.83	221.75 to 229.47
CarMax Inc	143.43	141.78 to 144.41
Cars.com Inc.	12.68	12.60 to 12.86
Carter's, Inc.	103.00	99.91 to 103.71
Carvana Co.	297.59	292.46 to 299.04
Catalent, Inc.	132.73	131.79 to 133.00
Caterpillar, Inc.	200.65	199.20 to 202.35
Cato Corporation (The)	17.30	16.80 to 17.32
CBIZ, Inc.	36.16	35.42 to 36.24
CBRE Clarion Global Real Estate Income Fund	9.01	8.99 to 9.05
CBRE Group, Inc.	103.92	102.25 to 104.26
Cedar Fair, L.P.	48.00	47.60 to 48.35
Celanese Corporation	168.48	167.45 to 172.51
Celestica, Inc.	9.34	9.28 to 9.48
Cementos Pacasmayo S.A.A.	6.25	6.06 to 6.28
Cenovus Energy Inc	11.73	11.44 to 11.78
Centene Corporation	69.24	68.37 to 69.61
Center Coast Brookfield MLP & Energy Infrastructur	15.45	15.31 to 15.65
CenterPoint Energy, Inc.	26.54	26.48 to 26.67
Central Puerto S.A.	4.13	3.92 to 4.13
Century Communities, Inc.	64.51	64.35 to 66.65
Ceridian HCM Holding Inc.	128.07	127.24 to 129.24
CGI Inc.	92.47	92.26 to 93.49
ChannelAdvisor Corporation	26.80	26.43 to 26.85
Charles River Laboratories International, Inc.	420.61	415.03 to 421.78
Cheetah Mobile Inc.	1.64	1.64 to 1.71
Chemed Corp.	450.63	448.51 to 461.97
Cherry Hill Mortgage Investment Corporation	9.18	9.16 to 9.25
Chesapeake Utilities Corporation	130.03	128.84 to 130.58
Chevron Corporation	112.80	111.45 to 112.88
Chico's FAS, Inc.	5.04	4.90 to 5.18
Chimera Investment Corporation	15.50	15.46 to 15.63
China Fund, Inc. (The)	27.05	26.90 to 27.39
China Green Agriculture, Inc.	11.15	10.88 to 11.30
China Life Insurance Company Limited	9.06	9.01 to 9.13
Chubb Limited	188.11	185.82 to 188.59
Chunghwa Telecom Co., Ltd.	39.64	39.63 to 39.85
Church & Dwight Company, Inc.	84.68	83.88 to 84.91
Ciena Corporation	52.67	52.51 to 53.71
Cigna Corporation	216.40	214.71 to 219.12
Cimarex Energy Co	87.20	87.14 to 91.33
Cinemark Holdings Inc	20.44	18.80 to 20.46
CIRCOR International, Inc.	32.34	32.17 to 32.92
Citigroup Inc.	17.31	17.21 to 17.32
Citizens Financial Group, Inc.	50.28	49.60 to 50.39
Citizens, Inc.	6.41	6.35 to 6.46
City Office REIT, Inc.	19.06	18.93 to 19.21
Civeo Corporation	22.68	22.55 to 22.92
Clean Harbors, Inc.	114.78	114.02 to 115.32
Clear Channel Outdoor Holdings, Inc.	2.85	2.79 to 2.91
ClearBridge Energy Midstream Opportunity Fund Inc.	24.77	24.51 to 24.92
ClearBridge MLP and Midstream Fund Inc.	31.11	30.76 to 31.35
ClearBridge MLP and Midstream Total Return Fund In	27.31	27.00 to 27.65
Clearwater Paper Corporation	43.37	43.00 to 44.62
Cleveland-Cliffs Inc.	23.85	21.95 to 24.10
Clipper Realty Inc.	8.91	8.18 to 8.95
Cloudera, Inc.	15.99	15.98 to 16.00
CMS Energy Corporation	61.06	60.82 to 61.22
CMS Energy Corporation	26.69	26.61 to 26.69
CMS Energy Corporation	26.94	26.81 to 26.97
CMS Energy Corporation	27.33	27.26 to 27.43
CNA Financial Corporation	45.95	45.62 to 46.15
CNH Industrial N.V.	17.44	17.29 to 17.54
CNO Financial Group, Inc.	25.76	25.57 to 25.98
CNX Resources Corporation	14.66	14.24 to 14.69
Coca-Cola Company (The)	54.45	54.07 to 54.53
Coeur Mining, Inc.	6.73	6.60 to 6.96
Cohen & Steers Closed-End Opportunity Fund, Inc.	14.34	14.20 to 14.34
Cohen & Steers Inc	92.72	91.71 to 93.38
Cohen & Steers Infrastructure Fund, Inc	28.20	28.00 to 28.27
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	27.47	27.32 to 27.50
Cohen & Steers Quality Income Realty Fund Inc	16.38	16.30 to 16.45
Cohen & Steers REIT and Preferred and Income Fund,	27.12	26.98 to 27.16
Cohen & Steers Total Return Realty Fund, Inc.	17.26	17.17 to 17.44
Colfax Corporation	51.25	50.98 to 51.62
Colfax Corporation	206.58	205.00 to 206.58
Columbia Seligman Premium Technology Growth Fund, Inc	34.81	34.62 to 35.07
Comcast Corporation	60.50	60.50 to 61.06
Comerica Incorporated	88.39	87.18 to 88.74
Comfort Systems USA, Inc.	84.16	82.73 to 85.12
Community Bank System, Inc.	73.57	72.56 to 73.60
Community Health Systems, Inc.	11.30	11.00 to 11.40
Community Healthcare Trust Incorporated	46.89	46.80 to 47.55
Compania Cervecerias Unidas, S.A.	16.40	16.06 to 16.58
Comstock Resources, Inc.	9.76	9.51 to 9.87
Conduent Incorporated	6.87	6.73 to 6.93
ConocoPhillips	75.72	74.99 to 76.08
Consolidated Edison Inc	76.09	75.62 to 76.33
Constellation Brands Inc	219.40	217.36 to 219.50
Constellation Brands Inc	217.03	217.03 to 217.03
Container Store (The)	10.67	10.52 to 10.86
Contura Energy, Inc.	21.29	20.81 to 21.57
Cooper-Standard Holdings Inc.	24.91	24.66 to 26.31
CooTek (Cayman) Inc.	1.19	1.15 to 1.26
CorEnergy Infrastructure Trust, Inc.	5.28	5.07 to 5.35
CorePoint Lodging Inc.	16.07	15.91 to 16.24
CoreSite Realty Corporation	145.18	144.86 to 146.82
Corning Incorporated	38.23	37.93 to 38.65
Corporacion America Airports SA	5.94	5.82 to 5.99
Coty Inc.	8.08	7.86 to 8.14
Cousins Properties Incorporated	39.99	39.94 to 40.45
Covanta Holding Corporation	20.17	20.15 to 20.20
CPB Inc.	26.85	26.37 to 26.88
Crane Co.	94.31	94.17 to 95.49
Crawford & Company	9.18	8.83 to 9.24
Credicorp Ltd.	130.49	130.00 to 133.13
Credit Suisse Group	10.51	10.39 to 10.54
Crestwood Equity Partners LP	29.95	29.50 to 30.07
CRH PLC	47.34	47.28 to 47.80
CrossAmerica Partners LP	22.29	21.74 to 22.29
Crown Castle International Corporation	179.12	176.91 to 179.95
Crown Holdings, Inc.	105.00	104.37 to 106.58
CTS Corporation	32.29	32.26 to 32.95
CubeSmart	53.15	52.76 to 53.52
Cullen/Frost Bankers, Inc.	131.31	129.46 to 131.77
Culp, Inc.	13.23	13.07 to 13.49
Cummins Inc.	240.71	239.17 to 242.35
CURO Group Holdings Corp.	18.58	18.28 to 18.73
Curtiss-Wright Corporation	132.38	130.67 to 133.42
Cushing MLP & Infrastructure Total Return Fund	35.20	34.55 to 35.45
Cushing Renaissance Fund (The)	48.34	48.34 to 49.19
Cushman & Wakefield plc	18.60	18.28 to 18.63
Customers Bancorp, Inc	47.87	47.27 to 48.01
CVR Energy Inc.	21.31	20.55 to 21.49
CVR Partners, LP	81.56	79.77 to 82.00
CVS Health Corporation	87.52	86.24 to 87.59
Cypress Energy Partners, L.P.	1.76	1.66 to 1.77
D.R. Horton, Inc.	88.59	88.51 to 90.49
Danaher Corporation	313.38	309.47 to 314.15
Danaos Corporation	73.42	72.20 to 75.18
DAQO New Energy Corp.	71.37	69.59 to 72.20
Darling Ingredients Inc.	78.52	76.58 to 78.52
DaVita Inc.	115.61	114.45 to 115.85
DCP Midstream LP	32.75	32.06 to 33.22
Deckers Outdoor Corporation	379.06	377.95 to 385.53
Deere & Company	340.71	339.68 to 346.12
Delaware Investments Dividend & Income Fund, Inc.	11.32	11.25 to 11.35
Delek Logistics Partners, L.P.	50.13	49.91 to 50.32
Delek US Holdings, Inc.	21.25	20.89 to 21.47
Dell Technologies Inc.	114.54	112.65 to 114.77
Deluxe Corporation	37.53	37.49 to 38.35
Deutsche Bank AG	13.63	13.44 to 13.64
Devon Energy Corporation	40.44	39.36 to 40.46
DHI Group, Inc.	5.05	4.76 to 5.05
DHT Holdings, Inc.	6.72	6.59 to 6.73
Diageo plc	201.45	200.72 to 201.99
Diamondrock Hospitality Company	9.32	9.25 to 9.49
Dick's Sporting Goods Inc	125.82	123.34 to 126.62
Diebold Nixdorf Incorporated	10.92	10.50 to 10.96
Digital Realty Trust, Inc.	156.89	153.98 to 157.10
Dillard's, Inc.	226.61	220.00 to 229.13
Dine Brands Global, Inc.	82.12	80.40 to 82.45
Dolby Laboratories	91.84	91.56 to 92.94
Dollar General Corporation	220.31	218.68 to 221.70
Dominion Energy, Inc.	77.29	77.00 to 77.75
Donaldson Company, Inc.	59.77	59.73 to 61.03
Douglas Dynamics, Inc.	38.22	37.65 to 38.29
Douglas Emmett, Inc.	33.69	33.61 to 34.23
Dover Corporation	169.21	169.08 to 171.25
Dover Motorsports, Inc.	2.42	2.37 to 2.46
DRDGOLD Limited	9.16	9.08 to 9.51
Dreyfus High Yield Strategies Fund	3.33	3.32 to 3.33
DTE Energy Company	116.00	115.66 to 116.66
DTE Energy Company	26.11	26.06 to 26.18
Duff & Phelps Global Utility Income Fund Inc.	14.26	14.19 to 14.32
Duff & Phelps Utilities Income, Inc.	10.91	10.85 to 10.93
Duke Energy Corporation	103.78	102.97 to 104.94
Duke Energy Corporation	27.43	27.40 to 27.50
Duke Energy Corporation	25.28	25.27 to 25.29
Duke Realty Corporation	55.52	54.92 to 55.80
DXC Technology Company	34.57	34.52 to 35.19
Dycom Industries, Inc.	79.88	77.19 to 80.58
Dynagas LNG Partners LP	3.04	3.00 to 3.07
e.l.f. Beauty, Inc.	30.58	29.70 to 30.67
Eagle Materials Inc	141.36	141.35 to 144.05
Eagle Point Credit Company Inc.	25.42	25.29 to 25.43
EastGroup Properties, Inc.	191.17	190.52 to 192.22
Eastman Chemical Company	107.57	106.89 to 108.77
Eaton Corporation, PLC	162.38	162.28 to 164.04
Eaton Vance Corporation	16.51	16.40 to 16.63
Eaton Vance Corporation	11.12	11.04 to 11.13
Eaton Vance Enhance Equity Income Fund	19.21	18.95 to 19.21
Eaton Vance Enhanced Equity Income Fund II	24.25	24.09 to 24.35
Eaton Vance Floating Rate Income Trust	15.08	14.88 to 15.23
Eaton Vance Municipal Income 2028 Term Trust	22.62	22.61 to 23.50
Eaton Vance Risk-Managed Diversified Equity Income Fund	11.50	11.21 to 11.50
Eaton Vance Senior Income Trust	7.20	7.13 to 7.20
Eaton Vance Tax Advantaged Dividend Income Fund	29.21	29.04 to 29.23
Eaton Vance Tax-Advantage Global Dividend Opp	31.58	31.58 to 31.92
Eaton Vance Tax-Advantaged Global Dividend Income Fund	22.05	21.89 to 22.10
Eaton Vance Tax-Managed Buy-Write Income Fund	16.46	16.36 to 16.50
Eaton Vance Tax-Managed Buy-Write Strategy Fund	11.69	11.64 to 11.92
Eaton Vance Tax-Managed Diversified Equity Income Fund	14.46	14.38 to 14.49
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	10.48	10.39 to 10.55
Ecolab Inc.	221.45	221.13 to 223.17
Edison International	60.45	59.30 to 60.49
Edwards Lifesciences Corporation	116.59	115.51 to 116.97
Elanco Animal Health Incorporated	33.90	33.42 to 33.96
Elastic N.V.	168.90	166.49 to 170.86
Eldorado Gold Corporation	9.65	9.63 to 9.99
Element Solutions Inc.	22.86	22.42 to 23.07
Eli Lilly and Company	243.75	239.56 to 244.04
Ellington Residential Mortgage REIT	12.33	12.23 to 12.33
Embotelladora Andina S.A.	12.64	12.17 to 12.64
EMCOR Group, Inc.	121.13	121.00 to 122.96
Emerson Electric Company	96.64	96.27 to 97.58
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	7.24	7.16 to 7.52
Enbridge Inc	42.80	42.50 to 42.82
Enbridge Inc	26.79	26.70 to 27.11
Encompass Health Corporation	70.65	70.46 to 71.49
Endava plc	150.84	148.92 to 151.06
Endeavour Silver Corporation	5.00	4.96 to 5.23
Enel Chile S.A.	2.38	2.34 to 2.39
Energizer Holdings, Inc.	35.20	34.67 to 35.21
Enerplus Corporation	9.34	9.14 to 9.47
ENI S.p.A.	28.24	28.04 to 28.30
EnLink Midstream, LLC	8.38	8.22 to 8.41
Ennis, Inc.	19.00	18.97 to 19.09
EnPro Industries	88.19	87.85 to 89.12
Entergy Arkansas, LLC	25.31	25.30 to 25.32
Entergy Corporation	104.61	104.21 to 105.19
Entergy Mississippi, LLC	25.47	25.40 to 25.49
Entergy New Orleans, LLC	25.32	25.32 to 25.33
Entergy New Orleans, LLC	25.48	25.44 to 25.48
Enterprise Products Partners L.P.	24.43	24.24 to 24.57
Entravision Communications Corporation	7.70	7.53 to 7.74
Envestnet, Inc	84.70	83.91 to 84.93
Enviva Partners, LP	66.01	65.85 to 66.95
EOG Resources, Inc.	92.00	90.65 to 92.40
EPAM Systems, Inc.	648.41	640.46 to 649.50
EQT Corporation	21.40	20.89 to 21.45
Equifax, Inc.	268.28	255.50 to 270.91
Equinor ASA	27.60	27.29 to 27.69
Equitrans Midstream Corporation	11.05	10.88 to 11.10
Equity Lifestyle Properties, Inc.	86.11	85.17 to 86.33
Equity Residential	85.41	85.10 to 86.09
Equus Total Return, Inc.	2.26	2.23 to 2.29
ESCO Technologies Inc.	84.64	84.33 to 85.82
Essent Group Ltd.	49.03	48.99 to 49.93
Essential Properties Realty Trust, Inc.	29.38	29.26 to 29.68
Essex Property Trust, Inc.	335.36	333.86 to 336.50
Estee Lauder Companies, Inc. (The)	327.64	318.31 to 328.86
Euronav NV	10.99	10.82 to 11.01
European Equity Fund, Inc. (The)	11.45	11.42 to 11.49
Evercore Inc.	160.08	159.89 to 162.96
Everest Re Group, Ltd.	280.92	277.95 to 281.88
Evergy, Inc.	64.64	64.02 to 64.82
Everi Holdings Inc.	24.66	24.01 to 24.69
Eversource Energy	86.50	86.21 to 86.84
Evoqua Water Technologies Corp.	40.94	40.85 to 41.38
Exelon Corporation	51.31	51.09 to 51.51
Exterran Corporation	4.91	4.83 to 4.99
Extra Space Storage Inc	185.93	185.42 to 187.42
Exxon Mobil Corporation	63.12	62.35 to 63.22
F.N.B. Corporation	12.16	12.05 to 12.22
FactSet Research Systems Inc.	430.97	424.38 to 430.97
Fair Isaac Corporation	410.05	406.02 to 412.45
Far Point Acquisition Corporation	10.16	10.15 to 10.25
Farfetch Limited	40.06	39.53 to 42.02
Farmland Partners Inc.	12.11	12.04 to 12.21
FB Financial Corporation	46.77	46.15 to 46.79
Federal Agricultural Mortgage Corporation	121.93	120.48 to 122.40
Federal Agricultural Mortgage Corporation	107.11	105.10 to 107.11
Federal Signal Corporation	42.11	41.85 to 42.43
FedEx Corporation	232.98	232.36 to 234.70
Ferrari N.V.	223.00	222.24 to 224.49
Fidelity National Financial, Inc.	49.64	49.26 to 49.96
Fidelity National Information Services, Inc.	125.04	123.85 to 126.04
Fiduciary/Claymore Energy Infrastructure Fund	11.90	11.75 to 12.23
First American Corporation (The)	73.80	73.58 to 75.56
First BanCorp.	14.07	13.70 to 14.09
First Commonwealth Financial Corporation	14.47	14.33 to 14.50
First Horizon National Corporation	17.06	16.93 to 17.22
First Industrial Realty Trust, Inc.	58.30	58.09 to 58.63
First Majestic Silver Corp.	13.11	13.04 to 13.79
FIRST REPUBLIC BANK	218.14	215.71 to 219.53
First Trust	21.02	20.78 to 21.08
First Trust Dynamic Europe Equity Income Fund	13.18	13.15 to 13.28
First Trust Energy Infrastructure Fund	13.94	13.86 to 14.10
First Trust High Income Long Short Fund	16.00	15.95 to 16.00
First Trust Intermediate Duration Preferred & Income Fund	25.45	25.38 to 25.57
First Trust MLP and Energy Income Fund	7.90	7.76 to 7.98
First Trust New Opportunities MLP & Energy Fund	5.93	5.90 to 6.02
First Trust Senior Floating Rate 2022 Target Term Fund	9.69	9.67 to 9.70
First Trust Senior Floating Rate Income Fund II	12.18	12.09 to 12.19
First Trust Specialty Finance and Financial Opportunities Fund	4.22	4.21 to 4.24
First Trust/Aberdeen Emerging Opportunity Fund	14.56	14.50 to 14.74
First Trust/Aberdeen Global Opportunity Income Fund	10.15	10.13 to 10.19
FirstEnergy Corp.	37.75	37.23 to 37.84
Five Point Holdings, LLC	7.95	7.77 to 8.20
Flagstar Bancorp, Inc.	55.19	55.15 to 56.77
Flaherty & Crumrine Preferred Income Fund Incorporated	16.20	15.91 to 16.27
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	12.80	12.63 to 12.87
Flaherty & Crumrine Total Return Fund Inc	24.45	24.16 to 24.45
FleetCor Technologies, Inc.	277.32	275.55 to 280.35
Floor & Decor Holdings, Inc.	136.22	134.31 to 138.89
Flotek Industries, Inc.	1.09	1.06 to 1.10
Flowers Foods, Inc.	25.07	24.94 to 25.16
Flowserve Corporation	37.24	37.13 to 37.96
Fluor Corporation	18.53	18.10 to 18.56
FMC Corporation	92.97	92.81 to 94.97
Fomento Economico Mexicano S.A.B. de C.V.	83.64	82.37 to 84.05
Foot Locker, Inc.	48.51	48.27 to 48.88
Ford Motor Company	16.28	16.23 to 16.54
Forestar Group Inc	20.01	19.89 to 20.31
Fortive Corporation	74.40	74.29 to 74.98
Fortress Transportation and Infrastructure Investors LLC	26.92	26.52 to 27.17
Fortuna Silver Mines Inc.	4.91	4.84 to 5.07
Fortune Brands Home & Security, Inc.	96.21	96.00 to 97.23
Forum Energy Technologies, Inc.	23.44	22.27 to 24.05
Four Corners Property Trust, Inc.	29.06	28.86 to 29.24
Four Seasons Education (Cayman) Inc.	1.12	1.01 to 1.15
Franco-Nevada Corporation	143.45	142.41 to 147.43
Franklin Resources, Inc.	30.73	30.23 to 30.75
Franklin Universal Trust	8.32	8.30 to 8.33
Frank's International N.V.	3.15	2.96 to 3.24
Freeport-McMoran, Inc.	37.67	37.21 to 38.81
Fresenius Medical Care Corporation	35.62	35.57 to 35.80
Fresh Del Monte Produce, Inc.	33.86	33.78 to 34.00
Frontline Ltd.	9.27	9.08 to 9.38
FTI Consulting, Inc.	142.50	142.36 to 143.46
Gabelli Convertible and Income Securities Fund, Inc. (The)	6.51	6.39 to 6.61
Gabelli Dividend	27.04	26.91 to 27.23
Gabelli Equity Trust, Inc. (The)	6.97	6.94 to 6.99
Gabelli Global Small and Mid Cap Value Trust (The)	16.28	16.25 to 16.37
Gabelli Multi-Media Trust Inc. (The)	9.42	9.40 to 9.46
Gabelli Utility Trust (The)	8.05	7.99 to 8.07
Gamco Investors, Inc.	27.11	26.30 to 27.12
GAMCO Natural Resources, Gold & Income Tust	5.36	5.31 to 5.37
Garrett Motion Inc.	7.41	7.23 to 7.48
Gartner, Inc.	324.51	319.81 to 324.77
GasLog Partners LP	5.19	4.68 to 5.20
Gates Industrial Corporation plc	16.79	16.73 to 17.00
GCP Applied Technologies Inc.	22.68	22.65 to 23.03
Generac Holdlings Inc.	470.32	463.21 to 475.30
General American Investors, Inc.	44.99	44.89 to 45.21
General Dynamics Corporation	209.52	207.47 to 210.21
General Electric Company	104.05	102.55 to 104.51
General Mills, Inc.	62.68	62.45 to 63.07
General Motors Company	57.77	57.64 to 58.70
Genesco Inc.	60.30	60.06 to 61.15
Genpact Limited	50.94	50.85 to 51.32
Genuine Parts Company	133.03	132.55 to 137.15
Genworth Financial Inc	4.48	4.46 to 4.56
Georgia Power Company	26.32	26.31 to 26.42
Getty Realty Corporation	31.88	31.82 to 32.21
GigCapital, Inc.	9.91	9.87 to 9.92
Gildan Activewear, Inc.	36.72	36.23 to 37.20
Glatfelter	16.35	16.27 to 16.56
GlaxoSmithKline PLC	39.77	39.59 to 39.81
Global Cord Blood Corporation	4.54	4.10 to 4.64
Global Medical REIT Inc.	16.24	16.19 to 16.46
Global Net Lease, Inc.	16.36	16.31 to 16.55
Global Partners LP	23.59	23.36 to 23.99
Global Payments Inc.	158.00	156.45 to 161.06
Global Ship Lease, Inc.	23.42	22.77 to 23.53
Globant S.A.	305.07	304.02 to 313.62
Globus Medical, Inc.	79.92	78.41 to 80.14
GMS Inc.	46.37	46.33 to 47.34
GoDaddy Inc.	69.39	68.77 to 70.06
Gold Fields Limited	9.66	9.58 to 10.04
Goldman Sachs BDC, Inc.	19.17	19.07 to 19.18
Goldman Sachs Group, Inc. (The)	414.32	409.10 to 415.36
Goldman Sachs MLP Energy Renaissance Fund	11.47	11.42 to 11.52
Gorman-Rupp Company (The)	39.86	39.21 to 40.20
GP Strategies Corporation	20.85	20.84 to 20.86
Graco Inc.	75.47	74.91 to 75.95
GrafTech International Ltd.	11.16	11.05 to 11.32
Graham Corporation	13.00	12.83 to 13.15
Granite Construction Incorporated	39.63	39.29 to 40.29
Granite Real Estate Inc.	80.06	79.38 to 80.10
Graphic Packaging Holding Company	20.65	20.55 to 20.80
Gray Television, Inc.	22.00	22.00 to 22.00
Great Ajax Corp.	14.35	14.33 to 14.40
Great Ajax Corp.	26.75	26.70 to 26.87
Great Western Bancorp, Inc.	34.44	33.88 to 34.51
GreenTree Hospitality Group Ltd.	8.70	8.65 to 8.99
Griffon Corporation	26.50	26.44 to 26.78
Group 1 Automotive, Inc.	200.51	198.00 to 202.32
GrubHub Inc.	15.74	15.71 to 15.99
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	128.38	128.38 to 131.50
Grupo Aeroportuario del Sureste, S.A. de C.V.	200.32	199.83 to 205.00
Grupo Supervielle S.A.	2.43	2.35 to 2.47
GS Acquisition Holdings Corp.	10.54	10.26 to 10.63
Guidewire Software, Inc.	123.45	122.57 to 124.69
H. B. Fuller Company	69.71	69.53 to 70.96
Haemonetics Corporation	71.75	71.05 to 72.50
Halliburton Company	25.89	25.24 to 26.00
Hamilton Beach Brands Holding Company	15.30	15.01 to 15.46
Hanesbrands Inc.	16.84	16.72 to 17.00
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	59.82	59.44 to 60.65
Harmony Gold Mining Company Limited	3.93	3.93 to 4.09
Harsco Corporation	17.25	17.17 to 17.49
Hartford Financial Services Group, Inc. (The)	25.94	25.91 to 25.95
Hartford Financial Services Group, Inc. (The)	74.10	73.01 to 74.37
Hawaiian Electric Industries, Inc.	41.59	41.09 to 41.69
HCA Healthcare, Inc.	253.11	243.03 to 257.88
HCI Group, Inc.	131.68	130.31 to 135.98
HDFC Bank Limited	77.54	77.14 to 78.00
Healthcare Realty Trust Incorporated	32.81	32.80 to 33.30
Healthcare Trust of America, Inc.	32.96	32.90 to 33.26
Hecla Mining Company	5.84	5.73 to 6.05
Heico Corporation	140.54	136.60 to 141.67
Heico Corporation	123.34	121.73 to 124.37
Helmerich & Payne, Inc.	34.10	33.83 to 34.50
Herbalife Nutrition Ltd.	47.26	45.87 to 47.57
Herc Holdings Inc.	187.47	185.26 to 192.55
Hercules Capital, Inc.	26.92	26.70 to 26.92
Hercules Capital, Inc.	17.41	17.33 to 17.47
Hershey Company (The)	182.10	180.10 to 182.69
Hess Midstream Partners LP	26.57	26.30 to 26.69
Hewlett Packard Enterprise Company	15.36	15.36 to 15.69
Highland Floating Rate Opportunities Fund	11.26	11.14 to 11.31
Highland Global Allocation Fund	9.59	9.50 to 9.68
Highwoods Properties, Inc.	46.40	46.22 to 46.82
Hill-Rom Holdings Inc	154.72	154.39 to 154.92
Hilltop Holdings Inc.	34.68	33.83 to 34.75
Hilton Grand Vacations Inc.	49.38	48.59 to 49.73
HNI Corporation	39.95	39.32 to 39.99
HollyFrontier Corporation	36.54	35.83 to 36.85
Home Depot, Inc. (The)	365.99	362.15 to 367.03
Horace Mann Educators Corporation	40.62	40.41 to 40.84
Host Hotels & Resorts, Inc.	16.89	16.68 to 17.00
Houlihan Lokey, Inc.	103.22	102.26 to 103.76
Hovnanian Enterprises Inc	89.12	88.00 to 92.68
Howard Hughes Corporation (The)	92.83	92.62 to 94.08
HP Inc.	30.47	30.31 to 31.00
HSBC Holdings plc	30.02	29.85 to 30.14
Hubbell Inc	192.07	191.22 to 192.69
HubSpot, Inc.	814.16	797.15 to 819.18
Hudbay Minerals Inc.	7.21	7.13 to 7.37
Humana Inc.	461.85	459.17 to 465.02
Huntington Ingalls Industries, Inc.	212.83	211.53 to 214.26
Huntsman Corporation	32.52	32.43 to 32.99
HUYA Inc.	9.39	9.36 to 9.73
Hyster-Yale Materials Handling, Inc.	48.24	48.06 to 49.60
Iamgold Corporation	2.86	2.83 to 3.05
ICICI Bank Limited	19.90	19.86 to 20.28
IDACORP, Inc.	104.95	103.64 to 105.31
IDEX Corporation	221.07	220.61 to 222.92
Illinois Tool Works Inc.	224.57	224.43 to 226.55
Imax Corporation	21.85	20.56 to 21.86
Independence Contract Drilling, Inc.	4.63	4.45 to 4.98
Independence Realty Trust, Inc.	22.45	22.02 to 22.60
Industrias Bachoco, S.A. de C.V.	44.16	44.03 to 44.87
Infosys Limited	23.01	22.99 to 23.22
ING Group, N.V.	15.31	15.17 to 15.33
Ingersoll-Rand plc (Ireland)	54.20	53.73 to 54.65
Ingevity Corporation	78.63	78.57 to 79.74
Ingredion Incorporated	97.01	96.69 to 97.81
Innovative Industrial Properties, Inc.	259.71	256.90 to 262.38
Insight Select Income Fund	21.09	21.00 to 21.43
Insperity, Inc.	122.95	120.97 to 123.23
Inspire Medical Systems, Inc.	264.03	254.27 to 265.50
Installed Building Products, Inc.	117.94	116.59 to 119.28
Instructure, Inc.	25.55	25.16 to 26.23
Integer Holdings Corporation	91.61	91.59 to 93.10
Intercontinental Exchange Inc.	131.60	129.74 to 131.86
International Flavors & Fragrances, Inc.	145.32	145.05 to 146.36
International Game Technology	29.37	29.01 to 30.00
International Seaways, Inc.	18.20	17.65 to 18.59
Intrepid Potash, Inc	48.69	45.43 to 48.93
Invacare Corporation	4.68	4.63 to 4.83
Invesco Bond Fund	20.99	20.70 to 21.00
Invesco High Income 2023 Target Term Fund	9.87	9.75 to 9.87
Invesco High Income Trust II	14.65	14.63 to 14.71
Invesco Municipal Trust	13.28	13.24 to 13.31
Invesco Plc	25.12	24.87 to 25.40
Invesco Senior Income Trust	4.51	4.45 to 4.51
Invesco Trust for Investment Grade New York Municipal	13.50	13.44 to 13.51
Invesco Value Municipal Income Trust	16.08	16.04 to 16.10
Invitae Corporation	27.99	27.67 to 28.72
Invitation Homes Inc.	40.88	40.50 to 41.22
Ion Geophysical Corporation	1.95	1.67 to 2.23
IQVIA Holdings, Inc.	256.89	254.87 to 260.12
Iron Mountain Incorporated	46.00	45.43 to 46.35
IRSA Inversiones Y Representaciones S.A.	4.86	4.60 to 4.89
Israel Chemicals Shs	8.31	8.21 to 8.34
ITT Inc.	94.29	94.24 to 95.55
Ivy High Income Opportunities Fund	14.07	14.05 to 14.07
J P Morgan Chase & Co	171.78	169.70 to 172.09
J. Alexander's Holdings, Inc.	14.00	13.98 to 14.00
J.M. Smucker Company (The)	122.97	122.02 to 123.26
James Hardie Industries plc.	39.44	39.13 to 39.63
Janus Henderson Group plc	45.09	44.77 to 45.44
Jefferies Financial Group Inc.	42.77	42.33 to 42.85
JELD-WEN Holding, Inc.	26.95	26.87 to 27.40
JinkoSolar Holding Company Limited	56.16	55.34 to 57.80
JMP Group LLC	7.49	7.47 to 7.49
John Bean Technologies Corporation	149.61	149.61 to 153.31
John Hancock Financial Opportunities Fund	44.40	44.28 to 44.70
John Hancock Hedged Equity & Income Fund	12.98	12.87 to 12.98
John Hancock Investors Trust	18.63	18.60 to 18.65
John Hancock Pfd Income Fund II	21.92	21.86 to 21.94
John Hancock Preferred Income Fund	21.82	21.66 to 21.82
John Hancock Preferred Income Fund III	19.58	19.42 to 19.59
John Hancock Premium Dividend Fund	17.09	17.00 to 17.14
John Hancock Tax Advantaged Dividend Income Fund	24.40	24.25 to 24.40
John Wiley & Sons, Inc.	54.51	54.39 to 55.45
John Wiley & Sons, Inc.	53.25	53.25 to 53.25
Johnson & Johnson	163.72	162.96 to 164.06
Johnson Controls International plc	73.87	73.78 to 74.67
Jones Lang LaSalle Incorporated	263.19	255.42 to 264.27
Kadant Inc	218.06	216.91 to 218.84
Kadmon Holdings, Inc.	9.41	9.39 to 9.41
Kansas City Southern	305.33	301.60 to 306.79
Kayne Anderson Midstream Energy Fund, Inc	7.77	7.71 to 7.78
Kayne Anderson MLP/Midstream Investment Company	8.77	8.64 to 8.84
KB Financial Group Inc	48.87	48.75 to 49.37
KB Home	41.10	40.79 to 41.72
KBR, Inc.	43.26	43.22 to 43.90
Kellogg Company	62.12	61.75 to 62.21
Kemper Corporation	68.36	66.83 to 68.41
Kennametal Inc.	38.49	38.42 to 39.42
Kennedy-Wilson Holdings Inc.	22.65	22.54 to 22.72
Kenon Holdings Ltd.	40.88	40.62 to 41.47
KeyCorp	24.04	23.93 to 24.30
Keysight Technologies Inc.	176.22	175.93 to 178.80
Kilroy Realty Corporation	69.36	69.14 to 70.25
Kimbell Royalty Partners	15.29	15.11 to 15.47
Kimberly-Clark Corporation	133.04	131.22 to 133.06
Kimco Realty Corporation	22.96	22.77 to 23.17
Kingsway Financial Services, Inc.	5.73	5.71 to 5.73
Kinross Gold Corporation	6.32	6.28 to 6.55
Kirby Corporation	56.82	56.39 to 57.26
Kirkland Lake Gold Ltd.	45.54	45.53 to 46.98
KKR & Co. Inc.	73.54	72.04 to 73.83
KKR Income Opportunities Fund	16.63	16.54 to 16.87
KKR Real Estate Finance Trust Inc.	22.29	22.26 to 22.59
Knight Transportation, Inc.	56.28	55.66 to 57.17
KNOT Offshore Partners LP	20.13	19.95 to 20.18
Knowles Corporation	19.78	19.75 to 20.22
Kohl's Corporation	49.15	47.61 to 49.85
Koninklijke Philips N.V.	48.07	47.66 to 48.19
Koppers Holdings Inc.	34.46	34.39 to 35.18
Korea Electric Power Corporation	9.75	9.73 to 9.82
Korea Fund, Inc. (The)	40.58	40.58 to 41.23
Kosmos Energy Ltd.	3.95	3.86 to 4.04
Kroger Company (The)	40.23	39.38 to 40.26
Kronos Worldwide Inc	13.17	13.11 to 13.27
KT Corporation	13.39	13.36 to 13.48
L3 Technologies, Inc.	2.96	2.89 to 3.35
Laboratory Corporation of America Holdings	282.15	279.36 to 282.86
Lamb Weston Holdings, Inc.	59.09	57.26 to 59.33
Laredo Petroleum, Inc.	79.88	73.33 to 80.06
Lazard Global Total Return and Income Fund	20.51	20.33 to 20.57
Lazard Ltd.	52.25	51.91 to 52.51
La-Z-Boy Incorporated	33.90	33.72 to 34.12
LCI Industries	139.96	139.30 to 141.22
Leggett & Platt, Incorporated	47.39	47.37 to 48.37
Lehman ABS Corporation	32.84	32.84 to 32.84
Lehman ABS Corporation	32.41	32.16 to 32.58
Leidos Holdings, Inc.	102.04	101.61 to 102.68
Leju Holdings Limited	1.11	1.09 to 1.12
LendingClub Corporation	34.37	33.27 to 34.79
Lennar Corporation	100.50	100.18 to 102.76
Lennar Corporation	82.47	82.10 to 84.00
Lennox International, Inc.	312.18	309.37 to 316.69
Leo Holdings Corp.	9.88	9.88 to 9.88
Lexington Realty Trust	14.59	14.57 to 14.76
Liberty All-Star Growth Fund, Inc.	9.26	9.20 to 9.27
Liberty Oilfield Services Inc.	15.01	14.87 to 15.88
Life Storage, Inc.	128.03	127.24 to 128.61
Lincoln National Corporation	75.72	74.77 to 76.15
Linde plc	314.15	312.85 to 314.99
Lions Gate Entertainment Corporation	14.66	14.30 to 14.68
Lions Gate Entertainment Corporation	13.10	12.75 to 13.11
Lithia Motors, Inc.	338.37	333.77 to 343.99
Lithium Americas Corp.	25.04	24.48 to 26.23
Live Nation Entertainment, Inc.	100.75	99.68 to 101.39
LiveRamp Holdings, Inc.	51.72	51.36 to 52.75
Lloyds Banking Group Plc	2.70	2.62 to 2.72
LMP Capital and Income Fund Inc.	14.72	14.62 to 14.74
Lockheed Martin Corporation	374.60	372.25 to 377.02
Loews Corporation	57.56	57.23 to 57.95
Lowe's Companies, Inc.	228.77	227.48 to 229.86
Luby's, Inc.	4.97	4.93 to 5.04
Lumber Liquidators Holdings, Inc	18.64	18.46 to 18.82
Luxfer Holdings PLC	21.09	21.08 to 21.44
Lydall, Inc.	62.09	62.08 to 62.10
M&T Bank Corporation	159.88	158.38 to 162.54
M.D.C. Holdings, Inc.	49.79	49.70 to 51.10
M/I Homes, Inc.	61.81	61.67 to 63.48
Macerich Company (The)	18.42	18.17 to 18.64
Mack-Cali Realty Corporation	18.43	18.30 to 18.55
Macquarie First Trust Global	9.81	9.72 to 9.81
Macro Bank Inc.	17.63	17.28 to 18.23
Macy's Inc	26.59	26.03 to 26.74
Madison Covered Call & Equity Strategy Fund	8.05	8.03 to 8.12
Magellan Midstream Partners L.P.	51.44	50.67 to 51.58
MagnaChip Semiconductor Corporation	17.97	17.84 to 18.40
Magnolia Oil & Gas Corporation	20.95	20.49 to 21.00
Maiden Holdings, Ltd.	24.10	24.05 to 24.10
Main Street Capital Corporation	43.76	43.60 to 43.89
Manitowoc Company, Inc. (The)	20.86	20.64 to 21.20
Manning & Napier, Inc.	9.73	9.50 to 9.75
Manulife Financial Corp	20.29	20.20 to 20.48
Marathon Oil Corporation	16.58	16.09 to 16.60
Marathon Petroleum Corporation	67.52	66.52 to 67.63
Marcus & Millichap, Inc.	46.17	45.69 to 46.70
Marcus Corporation (The)	18.68	18.10 to 18.69
Markel Corporation	1321.14	1310.02 to 1324.94
Marsh & McLennan Companies, Inc.	169.57	167.97 to 169.77
Martin Marietta Materials, Inc.	381.33	380.84 to 384.59
Masco Corporation	61.01	60.99 to 62.03
Masonite International Corporation	114.00	113.06 to 114.73
MasTec, Inc.	88.54	88.45 to 90.44
Mastercard Incorporated	358.67	354.90 to 361.64
Matador Resources Company	43.74	42.57 to 44.27
Matson, Inc.	84.24	83.05 to 84.70
Maui Land & Pineapple Company, Inc.	10.39	10.36 to 10.39
Maxar Technologies Inc.	29.35	28.81 to 29.92
MaxLinear, Inc	52.87	52.24 to 53.36
MBIA, Inc.	15.16	14.88 to 15.71
McCormick & Company, Incorporated	80.73	80.29 to 81.57
McCormick & Company, Incorporated	80.90	80.78 to 81.43
McEwen Mining Inc.	1.15	1.11 to 1.20
McKesson Corporation	209.09	206.85 to 209.31
MDU Resources Group, Inc.	31.19	31.07 to 31.34
Mechel PAO	4.55	4.51 to 4.59
Medical Properties Trust, Inc.	20.62	20.61 to 20.98
MEDIFAST INC	201.66	198.11 to 203.27
Mednax, Inc	27.06	26.74 to 27.12
Merck & Company, Inc.	81.15	80.88 to 81.48
Mercury General Corporation	56.63	56.16 to 56.88
Meredith Corporation	58.40	58.28 to 58.47
Meritage Corporation	104.11	104.00 to 106.75
Mesa Royalty Trust	6.82	6.45 to 7.04
Methode Electronics, Inc.	42.39	42.39 to 43.65
MetLife, Inc.	65.87	65.30 to 66.41
Metropolitan Bank Holding Corp.	95.20	92.87 to 97.29
Mettler-Toledo International, Inc.	1469.75	1436.90 to 1472.52
MFS Charter Income Trust	8.69	8.65 to 8.72
MFS Multimarket Income Trust	6.54	6.44 to 6.56
MFS Special Value Trust	6.77	6.73 to 6.77
MGIC Investment Corporation	16.49	16.41 to 16.59
MGM Growth Properties LLC	40.66	40.47 to 41.03
MGM Resorts International	48.03	47.61 to 48.44
Mid-America Apartment Communities, Inc.	201.82	200.19 to 202.48
Miller Industries, Inc.	34.19	34.06 to 34.91
Miller/Howard High Income Equity Fund	10.49	10.40 to 10.51
MiX Telematics Limited	12.78	12.22 to 12.97
Model N, Inc.	33.16	32.96 to 33.33
Moelis & Company	71.66	71.57 to 72.64
Mohawk Industries, Inc.	192.12	191.01 to 194.27
Molina Healthcare Inc	297.89	293.73 to 298.70
Molson Coors Brewing Company	60.50	60.50 to 60.50
Moody's Corporation	381.66	376.79 to 382.50
Moog Inc.	79.56	79.56 to 79.56
Morgan Stanley	101.80	100.57 to 102.24
Morgan Stanley China A Share Fund Inc.	21.23	21.19 to 21.30
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.90	5.87 to 5.91
Mosaic Company (The)	42.01	41.67 to 42.99
Motorola Solutions, Inc.	249.53	248.29 to 250.36
Movado Group Inc.	34.15	33.59 to 34.42
MPLX LP	30.75	30.49 to 31.05
MRC Global Inc.	8.56	8.54 to 8.81
MSA Safety Incorporporated	154.86	153.14 to 155.81
MSCI Inc	649.09	638.74 to 649.19
Mueller Industries, Inc.	49.17	48.29 to 49.65
Mueller Water Products Inc	16.25	16.22 to 16.51
Murphy USA Inc.	176.91	176.13 to 178.60
Nabors Industries Ltd.	120.60	118.78 to 123.71
National Bank Holdings Corporation	43.54	43.06 to 43.73
National Fuel Gas Company	58.19	57.68 to 58.33
National Grid Transco, PLC	62.82	62.65 to 62.95
National Health Investors, Inc.	56.14	56.13 to 57.49
National Oilwell Varco, Inc.	14.89	14.59 to 14.93
National Presto Industries, Inc.	83.24	82.55 to 83.98
National Retail Properties	46.15	45.94 to 46.42
National Storage Affiliates Trust	59.91	59.40 to 60.14
Natural Grocers by Vitamin Cottage, Inc.	12.33	12.02 to 12.39
Natural Resource Partners LP	33.30	32.30 to 34.24
Nautilus Group, Inc. (The)	10.34	10.32 to 11.09
Navios Maritime Partners LP	29.53	28.75 to 30.19
NCR Corporation	43.58	43.51 to 44.83
Neenah, Inc.	50.98	50.75 to 51.51
Nelnet, Inc.	84.08	83.72 to 85.03
NeoPhotonics Corporation	9.50	9.46 to 9.90
Nevro Corp.	121.29	118.36 to 121.66
New America High Income Fund, Inc. (The)	10.15	10.07 to 10.18
New Germany Fund, Inc. (The)	19.89	19.73 to 19.93
New Ireland Fund, Inc. (The)	12.62	12.56 to 12.62
New Mountain Finance Corporation	14.07	13.94 to 14.09
New Oriental Education & Technology Group, Inc.	2.39	2.35 to 2.49
New Relic, Inc.	77.63	76.66 to 79.64
New Residential Investment Corp.	11.49	11.38 to 11.55
New York Community Bancorp, Inc.	14.03	14.02 to 14.33
New York Times Company (The)	55.00	54.81 to 55.92
NewJersey Resources Corporation	37.94	37.65 to 38.06
NewMarket Corporation	374.96	374.34 to 377.00
Newmont Mining Corporation	57.61	57.50 to 59.26
Nexa Resources S.A.	10.86	10.60 to 11.20
NexPoint Residential Trust, Inc.	70.84	69.32 to 71.03
NexPoint Strategic Opportunities Fund	14.67	14.57 to 14.85
NextEra Energy Partners, LP	82.88	81.36 to 83.74
NextEra Energy, Inc.	84.42	83.74 to 84.59
Nike, Inc.	163.48	162.28 to 164.62
NIO Inc.	38.88	38.54 to 40.39
NiSource, Inc	25.05	24.87 to 25.14
Noah Holdings Ltd.	38.22	37.62 to 38.42
Nokia Corporation	5.88	5.87 to 5.98
Nomad Foods Limited	28.23	27.57 to 28.27
Nordstrom, Inc.	29.42	28.88 to 29.63
Norfolk Souther Corporation	286.54	282.45 to 288.85
North American Construction Group Ltd.	16.87	16.70 to 17.09
North European Oil Royality Trust	10.10	9.92 to 10.12
Northrop Grumman Corporation	406.21	400.37 to 406.31
Novartis AG	84.92	84.37 to 84.92
Novo Nordisk A/S	106.01	105.39 to 106.09
NRG Energy, Inc.	41.23	40.72 to 41.51
Nu Skin Enterprises, Inc.	41.07	40.94 to 41.57
Nucor Corporation	102.33	100.80 to 103.92
Nustar Energy L.P.	17.18	16.90 to 17.38
Nuveen Core Equity Alpha Fund	16.86	16.80 to 16.93
Nuveen Credit Strategies Income Fund	6.60	6.56 to 6.60
Nuveen Diversified Dividend and Income Fund	10.94	10.76 to 11.05
Nuveen Dow 30SM Dynamic Overwrite Fund	17.53	17.42 to 17.56
Nuveen Floating Rate Income Fund	10.23	10.18 to 10.23
Nuveen Floating Rate Income Opportuntiy Fund	10.10	10.05 to 10.10
Nuveen Georgia Quality Municipal Income Fund	13.74	13.40 to 13.74
Nuveen High Income 2023 Target Term Fund	9.96	9.94 to 9.97
Nuveen Intermediate Duration Municipal Term Fund	14.79	14.64 to 14.85
Nuveen Missouri Quality Municipal Income Fund	15.24	15.00 to 15.57
Nuveen Mortgage Opportunity Term Fund	21.10	20.98 to 21.10
Nuveen Municipal Credit Income Fund	16.58	16.40 to 16.60
Nuveen Preferred & Income Opportunities Fund	9.98	9.96 to 9.98
Nuveen Preferred & Income Securities Fund	9.93	9.88 to 9.93
Nuveen Preferred and Income Term Fund	25.54	25.27 to 25.54
Nuveen Real Asset Income and Growth Fund	15.98	15.90 to 15.99
Nuveen Real Estate Fund	11.53	11.49 to 11.59
Nuveen S&P 500 Buy-Write Income Fund	14.81	14.66 to 14.81
Nuveen S&P 500 Dynamic Overwrite Fund	17.94	17.78 to 17.96
Nuveen Select Tax Free Income Portfolio II	15.77	15.58 to 15.78
Nuveen Select Tax Free Income Portfolio III	17.70	17.34 to 17.70
Nuveen Senior Income Fund	5.97	5.92 to 5.97
Nuveen Short Duration Credit Opportunities Fund	15.25	15.18 to 15.25
Nuveen Tax-Advantaged Dividend Growth Fund	17.28	17.01 to 17.70
Nuveen Tax-Advantaged Total Return Strategy Fund	11.85	11.65 to 12.07
nVent Electric plc	33.23	32.67 to 33.38
Oasis Midstream Partners LP	24.34	23.52 to 24.35
Oasis Petroleum Inc.	111.05	109.18 to 111.71
Occidental Petroleum Corporation	33.93	32.77 to 33.97
Oceaneering International, Inc.	15.40	14.93 to 15.41
Ocwen Financial Corporation	33.36	32.57 to 33.45
OFG Bancorp	26.57	25.88 to 26.63
OGE Energy Corp	34.22	33.74 to 34.27
Old Republic International Corporation	25.04	24.82 to 25.12
Olin Corporation	56.40	51.61 to 56.41
ONE Gas, Inc.	67.95	67.30 to 68.22
ONEOK, Inc.	64.81	63.62 to 64.92
Ooma, Inc.	19.99	19.70 to 20.07
Oppenheimer Holdings, Inc.	51.30	50.32 to 51.58
Oracle Corporation	98.25	96.22 to 98.27
Orange	11.28	11.24 to 11.33
Orion Engineered Carbons S.A	19.19	19.10 to 19.46
Ormat Technologies, Inc.	71.56	70.51 to 72.37
Oshkosh Corporation	105.64	105.39 to 106.99
Osisko Gold Royalties Ltd	12.44	12.40 to 12.86
Owens & Minor, Inc.	36.07	34.81 to 36.38
Oxford Industries, Inc.	91.88	91.36 to 92.61
Pacific Gas & Electric Co.	11.90	11.60 to 11.94
PagSeguro Digital Ltd.	37.70	36.34 to 39.00
Pampa Energia S.A.	20.11	19.65 to 20.32
Par Pacific Holdings, Inc.	16.39	15.98 to 16.60
Parker-Hannifin Corporation	299.25	298.86 to 302.55
Paycom Software, Inc.	535.82	534.51 to 546.69
PBF Energy Inc.	15.53	14.81 to 15.64
Pembina Pipeline Corp.	33.64	33.44 to 33.90
PennyMac Financial Services, Inc.	66.56	66.27 to 67.83
PennyMac Mortgage Investment Trust	20.33	20.26 to 20.50
Penske Automotive Group, Inc.	111.93	110.52 to 113.48
Pentair plc.	75.77	75.14 to 76.29
Penumbra, Inc.	279.00	277.30 to 282.68
PerkinElmer, Inc.	176.38	175.09 to 178.06
Permian Basin Royalty Trust	8.44	8.13 to 8.74
Permianville Royalty Trust	2.30	2.25 to 2.33
PermRock Royalty Trust	7.33	7.05 to 7.33
Perrigo Company	45.62	45.28 to 46.08
Pfizer, Inc.	43.16	42.63 to 43.19
Philip Morris International Inc	96.88	96.22 to 97.29
Phillips 66	82.89	81.52 to 83.85
Phillips 66 Partners LP	39.87	39.37 to 40.10
Phoenix New Media Limited	1.30	1.28 to 1.32
Physicians Realty Trust	18.67	18.61 to 18.81
PIMCO California Municipal Income Fund	19.04	18.94 to 19.15
Pimco Global Stocksplus & Income Fund	11.00	10.95 to 11.13
Pimco High Income Fund	6.35	6.31 to 6.36
PIMCO New York Municipal Income Fund	12.80	12.78 to 12.80
Pioneer Floating Rate Trust	11.67	11.61 to 11.68
Pioneer Natural Resources Company	191.62	187.01 to 191.94
PJT Partners Inc.	88.07	87.15 to 88.27
Plains All American Pipeline, L.P.	10.94	10.77 to 11.05
Plains Group Holdings, L.P.	11.77	11.56 to 11.87
PNC Financial Services Group, Inc. (The)	216.08	213.86 to 217.60
PNM Resources, Inc. (Holding Co.)	49.69	49.66 to 49.82
Portland General Electric Company	48.71	48.35 to 48.82
Post Holdings, Inc.	107.30	105.50 to 107.54
PPG Industries, Inc.	161.72	161.52 to 164.95
PPL Corporation	29.13	29.00 to 29.24
PPlus Trust	24.70	24.69 to 24.70
Prestige Consumer Healthcare Inc.	59.22	59.20 to 59.60
Pretium Resources, Inc.	11.31	11.23 to 11.56
Primerica, Inc.	170.07	168.62 to 171.10
Principal Real Estate Income Fund	15.41	15.37 to 15.44
ProAssurance Corporation	23.17	22.87 to 23.37
Progressive Corporation (The)	95.62	94.68 to 96.49
Prologis, Inc.	144.00	143.69 to 145.88
ProPetro Holding Corp.	10.20	10.05 to 10.26
Prosperity Bancshares, Inc.	75.96	75.60 to 76.62
Proto Labs, Inc.	71.46	69.83 to 72.36
Provident Financial Services, Inc	24.90	24.51 to 24.92
Prudential Financial, Inc.	27.40	27.35 to 27.49
Prudential Financial, Inc.	113.99	112.95 to 114.54
Prudential Public Limited Company	40.89	40.58 to 41.13
PS Business Parks, Inc.	176.93	176.84 to 178.67
PT Telekomunikasi Indonesia, Tbk	27.09	27.09 to 27.33
Public Service Enterprise Group Incorporated	63.84	63.00 to 63.95
Public Storage	326.33	323.72 to 327.18
PulteGroup, Inc.	49.72	49.64 to 50.91
Pure Storage, Inc.	26.43	26.26 to 27.18
PVH Corp.	111.96	110.42 to 113.10
Pzena Investment Management Inc	10.88	10.68 to 10.98
Q2 Holdings, Inc.	79.92	78.77 to 80.70
Quad Graphics, Inc	4.31	4.22 to 4.34
Quanta Services, Inc.	118.06	116.59 to 118.75
Qudian Inc.	1.84	1.82 to 1.90
Quest Diagnostics Incorporated	146.49	143.98 to 146.57
Quotient Technology Inc.	6.58	6.48 to 6.77
QVC, Inc.	26.12	26.10 to 26.23
Qwest Corporation	25.67	25.59 to 25.68
Radian Group Inc.	24.33	24.24 to 24.57
Ralph Lauren Corporation	123.13	120.95 to 124.17
Range Resources Corporation	24.65	23.88 to 24.69
Raymond James Financial, Inc.	102.53	100.67 to 102.94
Rayonier Inc.	38.36	37.11 to 38.49
Ready Capital Corporation	15.63	15.56 to 15.71
Realty Income Corporation	71.75	71.25 to 71.86
Redwood Trust, Inc.	13.90	13.90 to 14.04
Regal Beloit Corporation	151.00	149.48 to 153.33
Regions Financial Corporation	24.09	23.50 to 24.36
Reinsurance Group of America, Incorporated	26.41	26.38 to 26.50
Reinsurance Group of America, Incorporated	28.58	28.57 to 28.65
Reliance Steel & Aluminum Co.	149.29	148.95 to 150.82
RELX PLC	31.04	30.92 to 31.10
RenaissanceRe Holdings Ltd.	147.61	147.02 to 149.41
Renesola Ltd.	7.85	7.60 to 7.89
Renren Inc.	25.16	24.98 to 26.18
Republic Services, Inc.	133.27	131.24 to 133.38
Resideo Technologies, Inc.	25.77	25.60 to 26.01
ResMed Inc.	267.50	262.74 to 268.13
Restaurant Brands International Inc.	61.96	61.23 to 62.00
Rexford Industrial Realty, Inc.	65.49	65.19 to 66.02
Rexnord Corporation	64.95	64.12 to 65.53
RH	667.57	659.85 to 673.64
Ringcentral, Inc.	248.04	244.78 to 252.88
Ritchie Bros. Auctioneers Incorporated	67.54	66.86 to 67.85
Rite Aid Corporation	14.25	14.05 to 14.43
RiverNorth Opportunities Fund, Inc.	17.57	17.46 to 17.64
RLI Corp.	108.34	107.45 to 109.70
Robert Half International Inc.	112.63	110.74 to 113.70
Rockwell Automation, Inc.	316.30	315.54 to 319.99
Rogers Communication, Inc.	48.49	48.16 to 48.84
Rogers Corporation	191.92	190.76 to 195.71
Rollins, Inc.	39.09	38.51 to 39.16
Roper Technologies, Inc.	487.20	485.00 to 505.00
Royal Bank Of Canada	107.75	107.21 to 108.09
Royal Dutch Shell PLC	48.69	48.17 to 48.86
Royal Dutch Shell PLC	48.89	48.46 to 49.10
Royce Global Value Trust, Inc.	15.92	15.77 to 15.92
Royce Micro-Cap Trust, Inc.	11.73	11.67 to 11.83
Royce Value Trust, Inc.	18.91	18.85 to 19.07
RPC, Inc.	5.58	5.44 to 5.58
RPM International Inc.	88.54	87.56 to 89.09
Ryder System, Inc.	88.94	87.90 to 89.65
Ryerson Holding Corporation	25.06	24.09 to 25.11
S&P Global Inc.	450.49	443.85 to 451.20
Safeguard Scientifics, Inc.	8.36	8.33 to 8.48
Safehold Inc.	75.69	75.29 to 76.50
SailPoint Technologies Holdings, Inc.	47.00	46.54 to 47.64
Salesforce.com Inc	292.56	288.18 to 293.00
Salient Midstream & MLP Fund	7.09	7.00 to 7.13
Sally Beauty Holdings, Inc.	16.02	15.91 to 16.27
San Juan Basin Royalty Trust	6.27	5.99 to 6.38
SAP SE	141.78	140.75 to 142.35
Saul Centers, Inc.	46.71	46.57 to 47.27
Schlumberger N.V.	33.91	33.39 to 34.55
Schneider National, Inc.	24.77	24.56 to 25.06
Schweitzer-Mauduit International, Inc.	36.08	35.68 to 36.40
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	91.86	91.17 to 92.41
Sea Limited	355.30	352.13 to 364.87
Seabridge Gold, Inc.	18.05	17.84 to 18.52
Sealed Air Corporation	59.36	59.22 to 60.23
SeaWorld Entertainment, Inc.	64.74	62.30 to 64.87
Select Energy Services, Inc.	6.38	6.28 to 6.56
Select Medical Holdings Corporation	33.70	33.67 to 34.36
Sempra Energy	131.17	130.31 to 131.39
Sensient Technologies Corporation	96.00	95.84 to 97.58
Sequans Communications S.A.	4.73	4.65 to 4.86
Seritage Growth Properties	15.20	15.00 to 15.48
Service Corporation International	63.67	62.71 to 63.82
ServiceNow, Inc.	686.65	683.42 to 692.97
Shell Midstream Partners, L.P.	12.35	12.25 to 12.51
Sherwin-Williams Company (The)	306.62	306.24 to 308.45
Shinhan Financial Group Co Ltd	34.06	33.91 to 34.37
Ship Finance International Limited	8.35	8.26 to 8.46
Shopify Inc.	1425.85	1404.48 to 1472.95
Shutterstock, Inc.	122.42	121.84 to 124.67
Signet Jewelers Limited	90.07	88.27 to 90.53
Simon Property Group, Inc.	145.14	144.00 to 145.60
Simpson Manufacturing Company, Inc.	114.77	114.70 to 117.30
SiteOne Landscape Supply, Inc.	224.21	217.99 to 227.33
Six Flags Entertainment Corporation New	45.30	44.85 to 46.04
SJW Group	68.72	67.95 to 68.88
SK Telecom Co., Ltd.	29.57	29.07 to 29.65
Skechers U.S.A., Inc.	45.78	44.82 to 46.03
Skyline Champion Corporation	63.40	63.22 to 64.74
SM Energy Company	30.80	29.25 to 30.84
Smartsheet Inc.	70.92	70.28 to 71.98
Smith & Nephew SNATS, Inc.	35.67	35.51 to 35.81
Sogou Inc.	8.95	8.93 to 8.95
Solaris Oilfield Infrastructure, Inc.	8.22	8.13 to 8.43
Source Capital, Inc.	45.75	45.56 to 46.66
South Jersey Industries, Inc.	22.94	22.75 to 23.10
Southern Company (The)	62.95	62.90 to 64.25
Southern Company (The)	25.04	25.04 to 25.05
Southern Company (The)	26.39	26.34 to 26.48
Southern Copper Corporation	64.14	63.87 to 65.97
Southwest Gas Holdings, Inc.	69.18	67.69 to 69.24
Spire Inc.	64.25	63.77 to 64.51
Spirit Realty Capital, Inc.	48.69	48.35 to 49.02
Spotify Technology S.A.	252.96	249.02 to 254.37
Sprague Resources LP	21.95	21.57 to 21.97
Sprint Corporation	63.79	63.01 to 66.27
SPX Corporation	60.75	60.49 to 61.87
SPX FLOW, Inc.	78.76	78.55 to 80.21
Square, Inc.	253.06	251.94 to 262.00
St. Joe Company (The)	46.64	46.53 to 47.44
Stag Industrial, Inc.	43.93	43.62 to 44.00
Standex International Corporation	107.18	106.89 to 108.60
Stanley Black & Decker, Inc.	188.09	187.38 to 189.93
Stantec Inc	55.18	53.60 to 55.37
Star Group, L.P.	10.89	10.75 to 10.93
StarTek, Inc.	5.77	5.76 to 6.00
STARWOOD PROPERTY TRUST, INC.	25.80	25.74 to 25.99
State Street Corporation	99.40	98.31 to 100.45
Steelcase Inc.	12.60	12.51 to 12.73
Stellus Capital Investment Corporation	13.78	13.75 to 13.94
Stepan Company	120.53	120.42 to 122.24
STERIS plc	235.31	231.89 to 235.45
Sterling Bancorp	26.67	26.17 to 26.70
Stewart Information Services Corporation	71.22	71.09 to 72.47
Stifel Financial Corporation	77.26	75.52 to 77.65
STMicroelectronics N.V.	43.90	43.76 to 44.39
Stone Harbor Emerging Markets Total Income Fund	8.41	8.37 to 8.49
Stoneridge, Inc.	20.99	20.91 to 21.22
STORE Capital Corporation	34.19	34.12 to 34.59
STRATS Trust	23.90	23.87 to 23.90
STRATS Trust	21.42	21.30 to 21.42
Stryker Corporation	275.73	274.68 to 277.57
Sturm, Ruger & Company, Inc.	79.72	78.74 to 79.86
Suburban Propane Partners, L.P.	16.04	15.91 to 16.10
Summit Hotel Properties, Inc.	10.10	9.98 to 10.21
Summit Materials, Inc.	35.02	34.75 to 35.37
Sun Communities, Inc.	202.31	200.25 to 203.03
Sun Life Financial Inc.	57.04	56.76 to 57.93
SunCoke Energy, Inc.	6.85	6.78 to 6.98
Sunlands Online Education Group	4.70	4.62 to 4.91
Sunoco LP	41.74	41.40 to 42.13
Suzano Papel e Celulose S.A.	9.30	8.99 to 9.45
Swiss Helvetia Fund, Inc. (The)	9.52	9.51 to 9.54
Switch, Inc.	25.59	25.10 to 25.79
Synovus Financial Corp.	49.25	48.74 to 49.64
Synthetic Fixed-Income Securities, Inc.	24.40	24.40 to 24.45
Synthetic Fixed-Income Securities, Inc.	23.90	23.58 to 23.90
Synthetic Fixed-Income Securities, Inc.	20.90	20.76 to 20.90
Taiwan Fund, Inc. (The)	35.26	35.21 to 35.40
Taiwan Semiconductor Manufacturing Company Ltd.	114.23	114.23 to 117.15
TAL Education Group	4.82	4.78 to 5.06
Tanger Factory Outlet Centers, Inc.	17.51	17.45 to 17.89
Tapestry, Inc.	38.62	38.38 to 38.94
Targa Resources, Inc.	56.21	54.91 to 56.25
Target Corporation	255.93	254.59 to 257.41
Taro Pharmaceutical Industries Ltd.	64.00	62.22 to 64.06
Tata Motors Ltd	32.27	31.94 to 32.69
Taylor Morrison Home Corporation	27.86	27.70 to 28.39
TE Connectivity Ltd.	147.60	147.43 to 150.57
Team, Inc.	2.87	2.79 to 3.07
Teekay Corporation	3.68	3.57 to 3.73
TEGNA Inc.	20.53	20.27 to 20.70
Tejon Ranch Co	18.52	18.43 to 18.66
Tekla Healthcare Investors	25.92	25.67 to 26.07
Tekla Healthcare Opportunies Fund	23.83	23.47 to 23.85
Tekla Life Sciences Investors	20.93	20.67 to 20.98
Tekla World Healthcare Fund	16.83	16.80 to 16.89
Teladoc Health, Inc.	137.79	135.75 to 139.86
Telecom Argentina Stet - France Telecom S.A.	5.23	5.19 to 5.40
Teledyne Technologies Incorporated	446.16	442.68 to 450.32
Teleflex Incorporated	376.51	375.99 to 381.23
Telephone and Data Systems, Inc.	19.40	19.26 to 19.63
TELUS Corporation	22.53	22.42 to 22.62
Templeton Dragon Fund, Inc.	18.87	18.76 to 19.17
Templeton Emerging Markets Fund	17.76	17.41 to 18.12
Templeton Global Income Fund, Inc.	5.49	5.45 to 5.49
Tempur Sealy International, Inc.	47.92	47.66 to 48.64
Tenaris S.A.	23.06	22.79 to 23.17
Tencent Music Entertainment Group	8.49	8.29 to 9.10
Tenet Healthcare Corporation	70.63	68.89 to 72.55
Tennant Company	77.68	77.39 to 78.40
Teradata Corporation	58.80	57.60 to 59.38
Terex Corporation	45.49	45.30 to 46.25
Ternium S.A.	44.24	43.68 to 44.67
Terreno Realty Corporation	71.83	71.56 to 72.35
Teva Pharmaceutical Industries Limited	10.13	9.92 to 10.14
Texas Pacific Land Trust	1265.98	1238.04 to 1275.35
Textron Inc.	74.62	74.31 to 75.59
The AES Corporation	24.93	24.80 to 25.13
The Blackstone Group L.P.	137.63	133.36 to 137.84
The Central and Eastern Europe Fund, Inc.	30.88	30.88 to 31.06
The Charles Schwab Corporation	83.55	82.26 to 83.74
The Cooper Companies, Inc.	417.02	410.00 to 417.43
The Gabelli Healthcare & Wellness Trust	13.45	13.41 to 13.50
The Travelers Companies, Inc.	162.37	160.80 to 163.16
Thermo Fisher Scientific Inc	611.96	605.05 to 612.06
Thermon Group Holdings, Inc.	17.14	17.06 to 17.34
Thomson Reuters Corp	118.91	118.17 to 119.83
Timken Company (The)	71.86	71.82 to 73.18
Titan International, Inc.	7.22	7.13 to 7.38
TJX Companies, Inc. (The)	64.16	63.55 to 64.76
Toll Brothers, Inc.	60.44	60.32 to 61.81
TopBuild Corp.	243.49	232.72 to 250.87
Toro Company (The)	99.28	99.13 to 101.00
Toronto Dominion Bank (The)	72.09	71.80 to 72.33
Tortoise Energy Independence Fund, Inc.	23.59	23.43 to 24.20
Tortoise Energy Infrastructure Corporation	30.21	29.89 to 30.38
Tortoise Midstream Energy Fund, Inc.	32.95	32.63 to 33.24
Tortoise Pipeline & Energy Fund, Inc.	25.63	25.36 to 25.90
Tortoise Power and Energy Infrastructure Fund, Inc	13.64	13.54 to 13.64
TPG RE Finance Trust, Inc.	13.07	13.00 to 13.16
TPG Specialty Lending, Inc.	23.74	23.66 to 23.78
TransAlta Corporation	11.52	11.48 to 11.69
TransCanada Corporation	55.00	54.43 to 55.06
Transdigm Group Incorporated	648.23	644.73 to 655.91
Transportadora De Gas Sa Ord B	5.79	5.64 to 5.92
TransUnion	116.31	115.06 to 117.00
Tri Continental Corporation	34.93	34.76 to 34.96
TRI Pointe Group, Inc.	24.54	24.44 to 25.55
Trinity Industries, Inc.	29.67	28.62 to 30.08
Trinseo S.A.	57.07	56.47 to 57.75
TriplePoint Venture Growth BDC Corp.	17.25	17.07 to 17.26
Triple-S Management Corporation	35.30	35.16 to 35.33
Triton International Limited	55.93	55.22 to 56.21
Triumph Group, Inc.	20.08	19.99 to 20.52
Tronox Limited	25.85	25.61 to 26.02
TrueBlue, Inc.	32.07	31.60 to 32.37
Tutor Perini Corporation	13.77	13.61 to 13.94
Twilio Inc.	358.19	349.62 to 368.74
Two Harbors Investments Corp	6.71	6.69 to 6.77
Tyler Technologies, Inc.	527.79	517.10 to 528.95
Tyson Foods, Inc.	82.50	81.07 to 82.59
U.S. Bancorp	62.74	61.89 to 62.81
U.S. Silica Holdings, Inc.	10.92	10.72 to 11.11
UBS AG	17.67	17.49 to 17.67
UDR, Inc.	54.99	54.68 to 55.15
UGI Corporation	44.33	43.98 to 44.56
UMH Properties, Inc.	24.12	24.10 to 24.45
Under Armour, Inc.	17.92	17.78 to 18.07
Under Armour, Inc.	20.68	20.53 to 20.89
Unilever PLC	53.71	53.54 to 53.97
Union Pacific Corporation	237.59	232.46 to 239.65
United Parcel Service, Inc.	203.81	198.75 to 204.16
United Rentals, Inc.	368.29	364.62 to 370.38
United States Cellular Corporation	31.45	31.17 to 31.69
United States Steel Corporation	22.88	21.82 to 22.98
UnitedHealth Group Incorporated	449.16	440.46 to 449.29
Univar Inc.	25.81	25.68 to 25.97
Universal Health Realty Income Trust	57.33	57.29 to 58.25
Universal Health Services, Inc.	135.62	134.59 to 138.10
Unum Group	27.86	27.71 to 28.11
Unum Group	27.25	27.25 to 27.35
Urstadt Biddle Properties Inc.	19.84	19.77 to 20.02
Urstadt Biddle Properties Inc.	18.06	18.06 to 18.06
USANA Health Sciences, Inc.	99.84	99.83 to 101.50
USD Partners LP	6.80	6.74 to 6.97
USLIFE Income Fund, Inc.	13.63	13.55 to 13.65
VAALCO Energy, Inc.	3.29	3.25 to 3.37
Vail Resorts, Inc.	354.49	346.05 to 354.94
Valero Energy Corporation	80.99	79.44 to 82.45
Valvoline Inc.	35.28	35.17 to 35.64
Veeva Systems Inc.	320.56	320.30 to 327.78
VEREIT Inc.	50.47	50.04 to 50.54
Veritiv Corporation	104.39	101.69 to 105.55
Verizon Communications Inc.	52.93	52.88 to 53.42
Vermilion Energy Inc.	10.97	10.72 to 11.05
Verso Corporation	21.17	21.15 to 21.78
VICI Properties Inc.	30.18	30.07 to 30.51
Vince Holding Corp.	8.86	8.46 to 8.89
Vipshop Holdings Limited	12.46	12.36 to 13.00
Virtus Global Dividend & Income Fund Inc.	9.58	9.52 to 9.65
Virtus Global Multi-Sector Income Fund	11.86	11.78 to 11.89
Visa Inc.	231.23	228.71 to 232.82
Vista Outdoor Inc.	43.78	43.57 to 44.48
Vistra Energy Corp.	19.11	18.98 to 19.33
Vmware, Inc.	167.06	164.60 to 167.83
VOC Energy Trust	5.20	5.11 to 5.26
Vocera Communications, Inc.	49.64	49.25 to 50.28
Vonage Holdings Corp.	16.04	15.99 to 16.29
Vornado Realty Trust	44.90	44.50 to 45.24
Voya Asia Pacific High Dividend Equity Income Fund	8.65	8.60 to 8.65
Voya Financial, Inc.	69.36	69.00 to 69.73
Voya Global Advantage and Premium Opportunity Fund	9.90	9.84 to 9.90
Voya Global Equity Dividend and Premium Opportunity Fund	6.01	5.96 to 6.01
Voya Infrastructure, Industrials and Materials Fund	12.37	12.26 to 12.39
Vulcan Materials Company	185.16	184.44 to 186.50
W&T Offshore, Inc.	4.67	4.47 to 4.68
W.P. Carey Inc.	77.49	77.32 to 78.01
W.R. Berkley Corporation	82.26	79.89 to 82.74
W.W. Grainger, Inc.	437.04	436.75 to 441.85
Wabash National Corporation	16.08	16.04 to 16.37
Walker & Dunlop, Inc.	126.59	125.00 to 127.35
Walmart Inc.	148.34	147.10 to 149.69
Washington Prime Group Inc.	0.83	0.83 to 0.90
Waste Connections, Inc.	134.21	132.89 to 134.38
Waste Management, Inc.	164.42	162.08 to 164.59
Waters Corporation	364.49	360.22 to 365.34
Watsco, Inc.	294.91	294.33 to 301.32
Watsco, Inc.	297.82	295.95 to 300.41
Watts Water Technologies, Inc.	186.19	185.43 to 187.77
Webster Financial Corporation	58.14	57.11 to 58.16
WEC Energy Group, Inc.	91.66	91.21 to 91.98
Weidai Ltd.	0.90	0.85 to 0.92
Weis Markets, Inc.	55.55	54.33 to 55.75
Wells Fargo & Company	50.66	50.49 to 51.12
Wells Fargo Global Dividend Opportunity Fund	5.75	5.71 to 5.77
WESCO International, Inc.	125.49	125.49 to 129.05
West Pharmaceutical Services, Inc.	421.19	419.17 to 424.80
Western Alliance Bancorporation	122.02	114.05 to 124.88
Western Alliance Bancorporation	25.22	25.20 to 25.26
Western Asset Emerging Markets Debt Fund Inc	13.60	13.51 to 13.63
Western Asset High Yield Defined Opportunity Fund Inc.	15.84	15.72 to 15.84
Western Asset Municipal High Income Fund, Inc.	8.45	8.44 to 8.54
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	13.68	13.62 to 13.70
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	13.99	13.94 to 14.02
Westinghouse Air Brake Technologies Corporation	92.40	91.98 to 93.42
Westlake Chemical Corporation	101.02	100.34 to 102.34
Westlake Chemical Partners LP	25.71	25.50 to 25.73
Westpac Banking Corporation	19.31	19.15 to 19.37
WEX Inc.	194.72	192.49 to 195.74
Weyerhaeuser Company	37.14	36.66 to 37.31
Wheaton Precious Metals Corp.	41.37	41.29 to 42.64
Whirlpool Corporation	213.44	200.10 to 215.63
White Mountains Insurance Group, Ltd.	1101.65	1096.47 to 1108.00
Whiting Petroleum Corporation	66.93	65.65 to 67.49
WideOpenWest, Inc.	20.52	20.38 to 20.61
Williams-Sonoma, Inc.	189.58	188.10 to 191.94
Wipro Limited	9.52	9.45 to 9.58
WNS (Holdings) Limited	84.58	83.98 to 85.34
Wolverine World Wide, Inc.	32.40	32.35 to 33.00
Woori Bank	32.50	32.29 to 32.61
Workiva Inc.	149.66	147.31 to 150.63
World Wrestling Entertainment, Inc.	60.05	59.57 to 60.51
Worthington Industries, Inc.	54.13	53.65 to 54.90
X Financial	5.05	4.70 to 5.80
XAI Octagon Floating Rate & Alternative Income Term Trust	9.07	8.98 to 9.11
Xerox Corporation	20.74	20.66 to 20.99
XPO Logistics, Inc.	85.56	84.78 to 86.33
Xylem Inc.	128.76	128.30 to 129.79
Yamana Gold Inc.	4.31	4.29 to 4.44
YETI Holdings, Inc.	93.04	92.48 to 93.74
Yext, Inc.	12.52	12.48 to 12.83
Yirendai Ltd.	3.54	3.50 to 3.89
Yum China Holdings, Inc.	60.47	60.21 to 60.99
Yum! Brands, Inc.	126.57	126.23 to 127.18
Zendesk, Inc.	135.23	133.33 to 136.06
Zimmer Biomet Holdings, Inc.	150.42	149.92 to 151.55
Zoetis Inc.	208.51	206.84 to 209.08
Zuora, Inc.	21.70	21.10 to 22.00