USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4233 stocks found forming DOWNTRENDING

Company	Close	Range
111, Inc.	20.00	19.36 to 21.36
1-800 FLOWERS.COM, Inc.	28.53	28.14 to 29.10
21Vianet Group, Inc.	38.72	37.08 to 39.69
2U, Inc.	41.71	41.20 to 43.43
360 Finance, Inc.	25.75	25.16 to 26.99
51job, Inc.	66.00	65.51 to 67.07
Abeona Therapeutics Inc.	2.34	2.32 to 2.58
Abraxas Petroleum Corporation	3.93	3.89 to 4.23
AC Immune SA	7.59	7.57 to 7.85
Acacia Research Corporation	7.12	7.08 to 7.42
ACADIA Pharmaceuticals Inc.	49.56	48.56 to 49.91
Acasti Pharma, Inc.	0.74	0.73 to 0.77
Accelerate Diagnostics, Inc.	10.16	9.99 to 10.56
AcelRx Pharmaceuticals, Inc.	1.97	1.90 to 2.01
Acer Therapeutics Inc.	3.25	3.11 to 3.29
Aceto Corporation	15.60	14.62 to 15.88
Achieve Life Sciences, Inc.	11.62	11.43 to 12.24
ACI Worldwide, Inc.	39.36	38.78 to 39.99
ACM Research, Inc.	107.69	100.80 to 108.58
Acorda Therapeutics, Inc.	5.95	5.71 to 6.28
Activision Blizzard, Inc	98.72	96.89 to 98.92
Adamas Pharmaceuticals, Inc.	5.03	4.78 to 5.25
Adamis Pharmaceuticals Corporation	1.12	1.11 to 1.17
Adaptimmune Therapeutics plc	5.73	5.62 to 5.99
Addus HomeCare Corporation	102.46	101.75 to 108.38
ADDvantage Technologies Group, Inc.	3.08	3.01 to 3.10
Adial Pharmaceuticals, Inc	2.39	2.34 to 2.61
Adial Pharmaceuticals, Inc	0.65	0.65 to 0.81
ADMA Biologics Inc	2.42	2.32 to 2.46
Adobe Inc.	469.57	462.65 to 470.50
Advanced Micro Devices, Inc.	86.39	83.97 to 86.50
Advaxis, Inc.	0.88	0.87 to 0.92
AdvisorShares Dorsey Wright Micro-Cap ETF	37.25	36.00 to 37.31
AdvisorShares Dorsey Wright Short ETF	9.79	9.69 to 9.79
Aehr Test Systems	3.09	2.92 to 3.17
AeroVironment, Inc.	115.45	111.05 to 115.78
Aerpio Pharmaceuticals, Inc.	1.76	1.73 to 1.82
AEterna Zentaris Inc.	1.15	1.13 to 1.25
Aethlon Medical, Inc.	2.30	2.25 to 2.36
Agenus Inc.	3.96	3.94 to 4.12
Agile Therapeutics, Inc.	3.02	2.87 to 3.03
Agios Pharmaceuticals, Inc.	47.51	46.23 to 49.16
AGNC Investment Corp.	15.96	15.96 to 16.37
AgroFresh Solutions, Inc.	2.43	2.40 to 2.52
Aileron Therapeutics, Inc.	1.67	1.52 to 1.68
Air Transport Services Group, Inc	26.69	26.62 to 27.21
Airgain, Inc.	24.19	23.00 to 24.25
Akamai Technologies, Inc.	95.94	94.50 to 96.57
Akebia Therapeutics, Inc.	3.37	3.33 to 3.56
Akers Biosciences Inc.	3.39	3.33 to 3.44
Alarm.com Holdings, Inc.	93.97	89.43 to 94.61
Alberton Acquisition Corporation	11.62	11.16 to 11.62
Alberton Acquisition Corporation	0.69	0.65 to 0.70
Alberton Acquisition Corporation	0.81	0.76 to 0.85
Aldeyra Therapeutics, Inc.	12.20	11.94 to 12.83
Alector, Inc.	17.43	17.24 to 18.95
Alexion Pharmaceuticals, Inc.	151.97	151.44 to 153.58
Alico, Inc.	29.62	29.54 to 30.43
Align Technology, Inc.	565.11	557.79 to 577.80
Alimera Sciences, Inc.	8.31	7.63 to 8.54
Alithya Group inc.	2.26	2.17 to 2.38
ALJ Regional Holdings, Inc.	1.50	1.43 to 1.54
Alkermes plc	19.20	18.98 to 19.60
Allakos Inc.	118.29	117.44 to 127.05
Allena Pharmaceuticals, Inc.	1.74	1.71 to 1.80
Alliance Resource Partners, L.P.	6.10	6.00 to 6.28
Alliant Energy Corporation	47.09	46.55 to 47.64
Allied Healthcare Products, Inc.	5.04	4.90 to 5.20
Allscripts Healthcare Solutions, Inc.	15.57	15.45 to 15.94
Alnylam Pharmaceuticals, Inc.	148.75	147.95 to 151.35
Alphabet Inc.	2081.51	2046.10 to 2086.52
Alphabet Inc.	2069.66	2034.42 to 2076.23
Altimmune, Inc.	16.41	15.65 to 17.07
Altisource Portfolio Solutions S.A.	10.20	10.12 to 10.47
Altus Midstream Company	51.62	49.69 to 53.50
Amarin Corporation plc	6.19	6.17 to 6.99
Amazon.com, Inc.	3146.14	3097.99 to 3149.56
Ambarella, Inc.	118.80	115.09 to 120.45
Amdocs Limited	77.27	76.45 to 77.57
Amedisys Inc	255.15	254.36 to 265.61
America First Multifamily Investors, L.P.	4.58	4.56 to 4.78
America Movil, S.A.B. de C.V.	13.09	12.90 to 13.24
American Resources Corporation	5.05	4.93 to 5.53
AmeriServ Financial Inc.	3.83	3.69 to 3.92
Amgen Inc.	227.04	225.23 to 227.93
Amicus Therapeutics, Inc.	11.79	11.69 to 12.49
Amphastar Pharmaceuticals, Inc.	17.48	17.41 to 18.03
Amtech Systems, Inc.	10.16	9.87 to 10.21
Analog Devices, Inc.	158.59	155.03 to 158.78
AnaptysBio, Inc.	28.05	27.60 to 29.95
Anchiano Therapeutics Ltd.	3.75	3.59 to 3.84
ANI Pharmaceuticals, Inc.	30.05	29.02 to 30.76
Anixa Biosciences, Inc.	5.14	5.01 to 5.29
ANSYS, Inc.	346.11	345.05 to 352.49
Antares Pharma, Inc.	4.50	4.29 to 4.51
AppFolio, Inc.	161.97	160.16 to 169.92
Appian Corporation	186.98	173.49 to 187.37
Apple Inc.	127.79	122.79 to 127.93
Applied DNA Sciences Inc	8.66	8.55 to 9.13
Applied Genetic Technologies Corporation	5.51	5.25 to 5.75
Applied Optoelectronics, Inc.	9.02	8.82 to 9.64
Aptevo Therapeutics Inc.	32.50	32.26 to 33.90
Aptinyx Inc.	3.72	3.61 to 3.81
Aptorum Group Limited	3.10	3.08 to 3.28
Aptose Biosciences, Inc.	4.04	3.93 to 4.08
Aqua Metals, Inc.	5.17	4.92 to 5.27
AquaBounty Technologies, Inc.	7.27	7.14 to 7.63
Aquestive Therapeutics, Inc.	5.29	4.75 to 5.34
Aravive, Inc.	6.85	6.84 to 7.45
Arbutus Biopharma Corporation	3.84	3.74 to 3.98
ARCA biopharma, Inc.	4.37	4.29 to 4.46
Arcadia Biosciences, Inc.	3.24	3.17 to 3.33
Arch Capital Group Ltd.	25.75	25.61 to 25.82
Arch Capital Group Ltd.	25.36	25.19 to 25.42
Arcimoto, Inc.	19.29	18.01 to 19.61
Arco Platform Limited	34.60	33.65 to 35.86
Arcturus Therapeutics Ltd.	54.64	53.14 to 55.80
Ardelyx, Inc.	6.87	6.51 to 6.90
Arena Pharmaceuticals, Inc.	80.08	79.96 to 81.84
argenx SE	340.53	334.07 to 342.85
Aridis Pharmaceuticals Inc.	6.34	6.31 to 6.52
Array BioPharma Inc.	39.90	38.32 to 40.80
Arrowhead Pharmaceuticals, Inc.	83.78	81.06 to 84.45
Artesian Resources Corporation	37.54	37.10 to 37.77
Art's-Way Manufacturing Co., Inc.	3.12	3.07 to 3.28
Arvinas, Inc.	77.30	76.57 to 79.97
ARYA Sciences Acquisition Corp.	16.31	15.93 to 16.99
Ascendis Pharma A/S	156.30	152.99 to 157.96
Asia Pacific Wire & Cable Corporation Limited	5.51	5.41 to 5.82
ASML Holding N.V.	583.55	568.86 to 584.36
Aspen Group Inc.	9.60	8.95 to 9.81
Aspen Technology, Inc.	153.66	152.58 to 154.42
Assembly Biosciences, Inc.	5.05	5.02 to 5.23
Assertio Therapeutics, Inc.	0.99	0.88 to 1.05
Astrotech Corporation	2.31	2.30 to 2.39
Asure Software Inc	8.11	7.90 to 8.23
Atara Biotherapeutics, Inc.	17.10	16.72 to 17.50
Athenex, Inc.	5.46	5.24 to 6.15
Athersys, Inc.	2.17	2.07 to 2.18
Atlantic American Corporation	4.76	4.30 to 4.87
Atlantica Yield plc	37.06	35.95 to 37.94
Atlanticus Holdings Corporation	27.10	25.92 to 27.59
Atlas Air Worldwide Holdings	55.32	54.07 to 55.95
Atomera Incorporated	27.33	26.82 to 28.73
Atossa Genetics Inc.	2.85	2.68 to 3.12
Atrion Corporation	638.81	617.61 to 644.32
aTyr Pharma, Inc.	4.67	4.41 to 4.74
AudioCodes Ltd.	29.27	28.62 to 29.47
AudioEye, Inc.	33.72	32.03 to 34.98
Aurinia Pharmaceuticals Inc	14.48	13.89 to 14.49
Auris Medical Holding AG	3.24	3.20 to 3.44
Aurora Mobile Limited	5.80	5.55 to 5.97
Autodesk, Inc.	284.27	278.07 to 284.72
Autolus Therapeutics plc	6.86	6.55 to 6.94
AutoWeb, Inc.	2.82	2.59 to 2.98
Avadel Pharmaceuticals plc	8.28	8.00 to 8.47
Avalon GloboCare Corp.	1.26	1.22 to 1.27
Avenue Therapeutics, Inc.	5.18	4.87 to 5.29
Avid Technology, Inc.	20.83	19.27 to 20.90
Avinger, Inc.	1.68	1.63 to 1.72
AVROBIO, Inc.	11.45	11.20 to 11.83
Aware, Inc.	4.52	4.41 to 4.60
Axsome Therapeutics, Inc.	69.20	66.54 to 71.74
Aytu BioScience, Inc.	7.82	7.70 to 8.07
AzurRx BioPharma, Inc.	1.50	1.45 to 1.52
B.O.S. Better Online Solutions	3.11	3.06 to 3.20
Baidu, Inc.	295.58	291.08 to 303.90
Ballard Power Systems, Inc.	29.79	28.60 to 29.82
Bandwidth Inc.	154.13	152.77 to 161.53
Baozun Inc.	48.21	46.63 to 48.80
Barrick Gold Corporation	18.97	18.80 to 19.25
Bassett Furniture Industries, Incorporated	21.83	21.80 to 22.30
Beasley Broadcast Group, Inc.	2.56	2.49 to 2.65
BeiGene, Ltd.	319.39	315.00 to 326.97
Bellerophon Therapeutics, Inc.	6.55	6.47 to 6.65
Bellicum Pharmaceuticals, Inc.	4.41	4.28 to 4.61
Benefitfocus, Inc.	15.17	15.00 to 15.51
Benitec Biopharma Limited	2.92	2.86 to 3.32
BeyondSpring, Inc.	13.26	12.95 to 13.65
BGC Partners, Inc.	4.46	4.39 to 4.57
Big 5 Sporting Goods Corporation	14.82	13.86 to 15.13
Big Rock Partners Acquisition Corp.	36.19	35.11 to 41.83
Big Rock Partners Acquisition Corp.	1.95	1.95 to 2.18
Biocept, Inc.	6.46	6.16 to 6.55
BioDelivery Sciences International, Inc.	4.31	4.24 to 4.36
Biofrontera AG	6.50	6.38 to 6.64
Biogen Inc.	273.24	271.39 to 275.64
BioHiTech Global, Inc.	1.98	1.92 to 2.04
BIO-key International, Inc.	4.20	4.04 to 4.24
Biolase, Inc.	1.01	0.93 to 1.04
BioLife Solutions, Inc.	40.68	39.65 to 41.46
BioLineRx Ltd.	3.16	3.11 to 3.38
BioMarin Pharmaceutical Inc.	79.17	78.08 to 80.50
Biomerica, Inc.	6.29	6.24 to 6.71
Bionano Genomics, Inc.	9.84	9.77 to 10.26
Bionano Genomics, Inc.	5.96	5.55 to 6.16
BiondVax Pharmaceuticals Ltd.	4.36	4.11 to 4.37
Bio-Path Holdings, Inc.	6.46	6.40 to 6.75
BioSig Technologies, Inc.	4.50	4.45 to 4.75
Bio-Techne Corp	372.44	366.01 to 373.80
BioXcel Therapeutics, Inc.	55.71	53.56 to 56.50
Bison Capital Acquisition Corp.	11.44	11.30 to 11.90
Blackbaud, Inc.	70.42	69.44 to 70.73
BlackLine, Inc.	127.60	123.96 to 127.99
BlackRock Capital Investment Corporation	3.26	3.22 to 3.38
Blink Charging Co.	40.56	38.80 to 40.99
Blink Charging Co.	36.07	35.18 to 36.26
bluebird bio, Inc.	30.08	29.60 to 32.06
Bonso Electronics International, Inc.	5.71	5.31 to 5.78
Borqs Technologies, Inc.	1.73	1.61 to 1.78
Bottomline Technologies, Inc.	44.40	44.19 to 45.61
Boxlight Corporation	3.03	2.87 to 3.08
Brainstorm Cell Therapeutics Inc.	4.15	4.05 to 4.21
Bridgeline Digital, Inc.	3.05	3.03 to 3.15
Bridgford Foods Corporation	15.42	15.15 to 15.73
Brighthouse Financial, Inc.	26.33	26.19 to 26.42
Broadway Financial Corporation	2.01	1.98 to 2.05
Broadwind Energy, Inc.	7.59	7.16 to 7.72
Brookfield Property Partners L.P.	17.14	17.12 to 17.35
BSQUARE Corporation	5.12	4.94 to 5.44
C&F Financial Corporation	43.50	42.75 to 44.48
Cadiz, Inc.	11.02	10.93 to 11.08
Caesarstone Ltd.	12.84	12.47 to 12.97
Caladrius Biosciences, Inc.	1.92	1.81 to 1.95
Calamos Global Dynamic Income Fund	10.16	9.97 to 10.27
Calamos Global Total Return Fund	15.80	15.75 to 16.07
Calithera Biosciences, Inc.	2.90	2.86 to 3.00
Cal-Maine Foods, Inc.	38.22	37.81 to 38.60
Calyxt, Inc.	9.65	9.57 to 9.96
Canadian Solar Inc.	49.59	48.30 to 50.09
Capital Product Partners L.P.	9.72	9.58 to 9.89
Capricor Therapeutics, Inc.	6.01	5.96 to 6.48
Cara Therapeutics, Inc.	18.91	18.35 to 18.94
Cardiovascular Systems, Inc.	41.90	41.37 to 42.51
Cardlytics, Inc.	141.28	132.00 to 149.24
CarGurus, Inc.	26.41	26.05 to 27.00
Casa Systems, Inc.	8.49	8.26 to 8.65
Caseys General Stores, Inc.	203.02	202.73 to 205.60
CASI Pharmaceuticals, Inc.	2.54	2.46 to 2.59
Castor Maritime Inc.	1.02	1.01 to 1.07
Catabasis Pharmaceuticals, Inc.	3.02	2.91 to 3.07
Catalyst Biosciences, Inc.	6.23	6.16 to 6.47
Catalyst Pharmaceuticals, Inc.	4.00	3.91 to 4.02
Cavco Industries, Inc.	216.48	211.41 to 217.52
CBAK Energy Technology, Inc.	6.20	5.88 to 6.24
Celcuity Inc.	14.71	14.31 to 14.89
Cellect Biotechnology Ltd.	3.50	3.40 to 3.58
Cellect Biotechnology Ltd.	0.38	0.34 to 0.38
Cellectar Biosciences, Inc.	1.91	1.88 to 1.98
Cellectar Biosciences, Inc.	0.32	0.28 to 0.32
Cellectis S.A.	22.69	21.81 to 23.17
Celsion Corporation	2.15	2.07 to 2.24
Celyad SA	7.53	7.53 to 7.71
Cemtrex Inc.	2.01	1.89 to 2.05
Cemtrex Inc.	2.31	2.31 to 2.56
Cemtrex Inc.	0.17	0.13 to 0.24
Ceragon Networks Ltd.	4.49	4.45 to 4.57
Cerecor Inc.	3.73	3.50 to 3.74
Cerner Corporation	70.15	69.48 to 70.38
Cerus Corporation	6.52	6.29 to 6.66
CEVA, Inc.	64.31	62.12 to 64.79
ChaSerg Technology Acquisition Corp.	10.45	10.45 to 10.76
Check Point Software Technologies Ltd.	113.03	110.67 to 113.34
Check-Cap Ltd.	1.44	1.38 to 1.49
Check-Cap Ltd.	0.30	0.29 to 0.33
Checkpoint Therapeutics, Inc.	3.32	3.22 to 3.50
Chembio Diagnostics, Inc.	5.46	5.39 to 5.79
CHF Solutions, Inc.	7.60	7.51 to 7.91
Chiasma, Inc.	3.95	3.88 to 4.00
Chicken Soup for the Soul Entertainment, Inc.	27.46	25.58 to 28.34
Chimerix, Inc.	9.95	9.62 to 10.09
China Automotive Systems, Inc.	5.68	5.52 to 5.76
China Bat Group, Inc.	2.38	2.35 to 2.62
China Biologic Products Holdings, Inc.	118.20	118.10 to 119.84
China Customer Relations Centers, Inc.	4.69	4.64 to 4.84
China Finance Online Co. Limited	12.24	11.83 to 12.56
China HGS Real Estate, Inc.	2.19	2.06 to 2.26
China Jo-Jo Drugstores, Inc.	1.15	1.10 to 1.18
China Natural Resources, Inc.	2.07	2.02 to 2.13
China Recycling Energy Corporation	9.12	8.60 to 9.34
China XD Plastics Company Limited	1.15	1.12 to 1.15
ChinaNet Online Holdings, Inc.	3.23	3.19 to 3.45
CHS Inc	28.14	28.01 to 28.22
Cidara Therapeutics, Inc.	2.29	2.21 to 2.37
Cimpress N.V	97.89	97.59 to 102.88
Cinedigm Corp	1.44	1.40 to 1.50
Cirrus Logic, Inc.	83.33	82.21 to 83.60
Cisco Systems, Inc.	45.92	45.22 to 46.22
Citizens Holding Company	20.00	19.75 to 20.24
Clean Energy Fuels Corp.	13.80	13.15 to 13.94
ClearBridge All Cap Growth ETF	45.75	45.43 to 45.92
ClearBridge Large Cap Growth ESG ETF	49.86	49.23 to 49.97
ClearOne, Inc.	3.37	3.27 to 3.42
Clearside Biomedical, Inc.	3.45	3.30 to 3.71
Cleveland BioLabs, Inc.	5.88	5.41 to 6.08
Clovis Oncology, Inc.	6.23	6.04 to 6.41
CLPS Incorporation	4.71	4.58 to 5.70
Coca-Cola Consolidated, Inc.	256.90	252.82 to 262.60
Cocrystal Pharma, Inc.	1.58	1.52 to 1.69
Coda Octopus Group, Inc.	7.66	7.50 to 7.91
Codexis, Inc.	23.48	22.63 to 24.13
Co-Diagnostics, Inc.	13.89	13.06 to 14.29
Coffee Holding Co., Inc.	5.01	4.95 to 5.35
Cogent Communications Holdings, Inc.	60.32	59.19 to 61.48
Cognex Corporation	85.20	83.79 to 86.24
CohBar, Inc.	1.60	1.55 to 1.67
Coherent, Inc.	247.57	242.36 to 248.88
Coherus BioSciences, Inc.	16.02	15.92 to 16.81
Cohu, Inc.	45.99	44.13 to 46.11
Collegium Pharmaceutical, Inc.	22.93	22.00 to 23.62
CollPlant Holdings, Ltd.	13.89	13.72 to 15.13
Communications Systems, Inc.	5.35	5.13 to 5.45
Commvault Systems, Inc.	67.06	64.03 to 67.10
Compugen Ltd.	9.97	9.73 to 10.26
Comstock Holding Companies, Inc.	5.50	5.46 to 5.75
Concert Pharmaceuticals, Inc.	6.89	6.76 to 6.99
ConforMIS, Inc.	1.06	1.00 to 1.10
Conifer Holdings, Inc.	3.66	3.55 to 3.76
CONMED Corporation	122.55	121.99 to 126.59
Consolidated Communications Holdings, Inc.	5.20	5.16 to 5.35
Constellation Pharmaceuticals, Inc.	26.80	25.50 to 27.47
Consumer Portfolio Services, Inc.	4.29	4.17 to 4.31
ContraFect Corporation	5.37	5.26 to 5.43
Copart, Inc.	109.82	108.73 to 110.75
Corbus Pharmaceuticals Holdings, Inc.	2.40	2.23 to 2.46
Corcept Therapeutics Incorporated	25.46	24.76 to 25.48
Corvus Pharmaceuticals, Inc.	3.38	3.35 to 3.65
CoStar Group, Inc.	815.00	810.40 to 830.00
Costco Wholesale Corporation	331.77	331.36 to 336.00
Coupa Software Incorporated	350.99	344.28 to 355.71
Covetrus, Inc.	34.13	33.81 to 36.83
Cowen Inc.	26.62	26.60 to 26.81
Cowen Inc.	25.15	25.15 to 25.22
CPS Technologies Corp.	18.95	18.81 to 21.28
Creative Realities, Inc.	0.32	0.25 to 0.38
Credit Suisse AG	8.77	8.76 to 8.88
Credit Suisse AG	6.56	6.56 to 6.66
Credit Suisse AG	4.84	4.83 to 4.94
Cresud S.A.C.I.F. y A.	4.98	4.85 to 5.17
Crinetics Pharmaceuticals, Inc.	15.69	15.09 to 15.98
CRISPR Therapeutics AG	130.25	126.99 to 133.33
Cronos Group Inc.	11.03	10.55 to 11.17
Crown Crafts, Inc.	7.64	7.60 to 7.75
CryoPort, Inc.	62.49	59.13 to 63.52
CSG Systems International, Inc.	46.43	46.20 to 46.90
CSI Compressco LP	1.95	1.87 to 2.00
CSP Inc.	8.12	8.12 to 9.07
CTI Industries Corporation	2.49	2.43 to 2.52
Cue Biopharma, Inc.	13.35	13.03 to 13.95
Cumberland Pharmaceuticals Inc.	3.39	3.36 to 3.48
Cutera, Inc.	35.12	34.40 to 35.97
CVD Equipment Corporation	5.40	5.05 to 5.56
CyberArk Software Ltd.	151.90	147.35 to 151.91
CyberOptics Corporation	27.56	26.91 to 27.71
Cyclacel Pharmaceuticals, Inc.	7.47	6.92 to 7.66
CymaBay Therapeutics Inc.	5.11	4.88 to 5.13
CYREN Ltd.	0.96	0.93 to 1.00
CyrusOne Inc	65.16	65.03 to 67.22
Cytokinetics, Incorporated	19.66	18.77 to 20.09
Cytosorbents Corporation	9.62	9.46 to 9.81
Dare Bioscience, Inc.	1.99	1.91 to 2.03
DarioHealth Corp.	27.17	27.16 to 29.90
DarioHealth Corp.	0.16	0.14 to 0.16
Data I/O Corporation	5.10	5.00 to 5.33
Datasea Inc.	3.63	3.53 to 3.68
DAVIDsTEA Inc.	3.74	3.70 to 3.97
Davis Select International ETF	25.08	24.87 to 25.10
Dawson Geophysical Company	2.80	2.77 to 2.91
DBV Technologies S.A.	5.46	5.36 to 5.57
DD3 Acquisition Corp.	10.19	10.11 to 10.47
DD3 Acquisition Corp.	10.81	10.80 to 10.95
DD3 Acquisition Corp.	1.60	1.50 to 1.72
Deciphera Pharmaceuticals, Inc.	43.97	43.46 to 45.89
Denali Therapeutics Inc.	64.66	64.08 to 71.55
DexCom, Inc.	396.67	392.98 to 401.99
DiaMedica Therapeutics Inc.	9.31	9.21 to 9.70
Diffusion Pharmaceuticals Inc.	1.11	1.08 to 1.18
Digimarc Corporation	38.85	36.94 to 39.77
Digital Ally, Inc.	2.05	1.97 to 2.07
DLH Holdings Corp.	10.65	10.20 to 10.65
DocuSign, Inc.	238.56	229.37 to 240.93
Dogness (International) Corporation	2.03	1.97 to 2.10
Dollar Tree, Inc.	99.23	98.50 to 100.38
Dolphin Entertainment, Inc.	4.92	4.70 to 4.98
Dragon Victory International Limited	1.90	1.80 to 2.05
Dropbox, Inc.	23.15	22.85 to 23.53
DSP Group, Inc.	15.87	15.64 to 15.96
DURECT Corporation	2.23	2.17 to 2.30
Dynatronics Corporation	1.38	1.37 to 1.51
Dynavax Technologies Corporation	8.90	8.67 to 9.19
Eagle Bulk Shipping Inc.	29.17	28.66 to 30.80
Eagle Pharmaceuticals, Inc.	45.38	44.40 to 45.94
Eastside Distilling, Inc.	1.87	1.76 to 1.98
eBay Inc.	58.48	56.53 to 58.70
Ebix, Inc.	25.76	24.46 to 25.86
EDAP TMS S.A.	8.81	8.80 to 9.59
Editas Medicine, Inc.	46.89	44.07 to 47.94
EdtechX Holdings Acquisition Corp.	10.50	10.45 to 10.50
eGain Corporation	11.57	11.31 to 11.80
Eiger BioPharmaceuticals, Inc.	10.47	10.33 to 10.63
Ekso Bionics Holdings, Inc.	7.04	6.91 to 7.53
Elbit Systems Ltd.	133.37	130.57 to 134.28
Electrameccanica Vehicles Corp. Ltd.	6.45	6.05 to 6.48
Electrameccanica Vehicles Corp. Ltd.	4.33	4.21 to 4.38
Electronic Arts Inc.	137.27	134.76 to 137.86
Electro-Sensors, Inc.	5.61	5.28 to 5.83
Eltek Ltd.	5.74	5.47 to 6.12
Enanta Pharmaceuticals, Inc.	49.73	48.32 to 50.33
Endo International plc	7.51	7.38 to 8.13
Energous Corporation	4.68	4.53 to 4.90
ENGlobal Corporation	5.46	5.28 to 5.68
Enochian Biosciences, Inc.	3.64	3.58 to 3.69
Enstar Group Limited	26.54	26.42 to 26.92
Enstar Group Limited	27.51	27.41 to 27.72
Entasis Therapeutics Holdings Inc.	2.74	2.69 to 2.81
Entera Bio Ltd.	1.59	1.56 to 1.70
Entera Bio Ltd.	0.24	0.24 to 0.25
Epizyme, Inc.	9.78	9.49 to 9.86
Epsilon Energy Ltd.	3.92	3.82 to 4.00
Equillium, Inc.	7.47	7.16 to 7.73
Equinix, Inc.	648.26	641.99 to 658.69
Ericsson	12.79	12.65 to 12.84
Erie Indemnity Company	248.35	242.43 to 250.09
Erytech Pharma S.A.	8.84	8.60 to 8.85
Escalade, Incorporated	20.86	20.19 to 21.01
Esperion Therapeutics, Inc.	28.52	27.50 to 28.72
Eton Pharmaceuticals, Inc.	8.15	7.92 to 8.28
Euro Tech Holdings Company Limited	5.38	5.16 to 5.41
EuroDry Ltd.	7.45	7.45 to 7.76
Euroseas Ltd.	7.34	7.17 to 7.77
Evelo Biosciences, Inc.	12.06	11.60 to 12.91
Ever-Glory International Group, Inc.	3.43	3.30 to 3.55
Everspin Technologies, Inc.	6.01	5.87 to 6.13
EVO Payments, Inc.	25.65	25.27 to 26.50
Evofem Biosciences, Inc.	3.84	3.81 to 4.09
Evogene Ltd.	6.18	5.95 to 6.38
Evoke Pharma, Inc.	3.04	2.92 to 3.14
Exact Sciences Corporation	140.21	135.92 to 140.85
Exela Technologies, Inc.	2.24	2.19 to 2.30
EXFO Inc	4.25	4.14 to 4.30
eXp World Holdings, Inc.	65.57	61.27 to 66.42
Extraction Oil & Gas, Inc.	33.70	33.28 to 34.94
Extreme Networks, Inc.	9.51	9.21 to 9.53
Eyegate Pharmaceuticals, Inc.	5.65	5.54 to 5.90
Eyenovia, Inc.	5.96	5.96 to 6.18
EyePoint Pharmaceuticals, Inc.	12.25	11.24 to 12.75
EZCORP, Inc.	4.94	4.87 to 4.97
F5 Networks, Inc.	194.12	192.51 to 196.73
Facebook, Inc.	264.91	257.90 to 266.65
Falcon Minerals Corporation	3.99	3.92 to 4.13
Falcon Minerals Corporation	0.22	0.21 to 0.26
FARMMI, INC.	1.39	1.33 to 1.41
Fate Therapeutics, Inc.	96.61	92.00 to 97.89
FedNat Holding Company	6.96	6.85 to 7.20
Fennec Pharmaceuticals Inc.	7.47	7.10 to 7.49
FibroGen, Inc	50.53	49.90 to 52.03
Fidelity D & D Bancorp, Inc.	54.49	51.95 to 56.50
Fidelity Nasdaq Composite Index Tracking Stock	527.32	518.30 to 527.98
Fidus Investment Corporation	25.30	25.30 to 25.37
Fiesta Restaurant Group, Inc.	15.86	15.27 to 16.07
FireEye, Inc.	20.19	19.41 to 20.49
First Capital, Inc.	49.89	49.10 to 50.90
First Guaranty Bancshares, Inc.	16.67	16.67 to 17.25
First Internet Bancorp	25.13	25.07 to 25.40
First Solar, Inc.	84.89	82.00 to 85.75
First Trust Alternative Absolute Return Strategy ETF	28.63	28.62 to 28.99
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	33.86	33.52 to 33.86
First Trust BICK Index Fund	39.87	39.59 to 40.21
First Trust Brazil AlphaDEX Fund	12.03	12.01 to 12.07
First Trust BuyWrite Income ETF	20.69	20.67 to 20.84
First Trust California Municipal High income ETF	53.70	53.57 to 53.71
First Trust Capital Strength ETF	67.65	67.06 to 67.99
First Trust China AlphaDEX Fund	30.51	30.20 to 30.64
First Trust Cloud Computing ETF	103.07	101.24 to 103.26
First Trust Developed International Equity Select ETF	52.74	52.57 to 52.78
First Trust Developed Markets Ex-US AlphaDEX Fund	58.91	58.53 to 59.10
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	43.20	43.10 to 43.43
First Trust Dorsey Wright International Focus 5 ETF	23.58	23.45 to 23.64
First Trust Dorsey Wright Momentum & Low Volatility ETF	24.45	24.06 to 24.53
First Trust Dorsey Wright People's Portfolio ETF	29.46	29.33 to 29.51
First Trust DorseyWright DALI 1 ETF	24.01	24.01 to 24.01
First Trust Dow Jones International Internet ETF	51.50	50.89 to 51.50
First Trust Emerging Markets AlphaDEX Fund	26.75	26.53 to 26.87
First Trust Emerging Markets Equity Select ETF	48.12	48.00 to 48.25
First Trust Emerging Markets Local Currency Bond ETF	35.96	35.68 to 36.31
First Trust Enhanced Short Maturity ETF	60.00	59.98 to 60.01
First Trust Europe AlphaDEX Fund	39.70	39.45 to 39.73
First Trust Eurozone AlphaDEX ETF	43.59	43.59 to 43.59
First Trust Germany AlphaDEX Fund	51.49	51.40 to 52.00
First Trust Global Tactical Commodity Strategy Fund	21.20	21.13 to 21.46
First Trust Hedged BuyWrite Income ETF	20.61	20.61 to 20.62
First Trust High Yield Long/Short ETF	48.87	48.53 to 48.96
First Trust Indxx Innovative Transaction & Process ETF	40.43	39.95 to 40.47
First Trust International Equity Opportunities ETF	72.26	71.17 to 72.31
First Trust IPOX Europe Equity Opportunities ETF	29.60	29.45 to 29.60
First Trust Japan AlphaDEX Fund	52.36	51.97 to 52.40
First Trust Large Cap Growth AlphaDEX Fund	101.93	100.24 to 102.08
First Trust Latin America AlphaDEX Fund	17.63	17.63 to 18.00
First Trust Low Duration Opportunities ETF	51.22	51.19 to 51.28
First Trust Low Duration Strategic Focus ETF	20.37	20.31 to 20.40
First Trust Managed Municipal ETF	56.12	56.05 to 56.14
First Trust Mid Cap Growth AlphaDEX Fund	71.24	70.31 to 71.45
First Trust Multi Cap Growth AlphaDEX Fund	113.34	111.77 to 113.41
First Trust Municipal CEF Income Opportunity ETF	20.06	20.04 to 20.13
First Trust Municipal High Income ETF	53.99	53.87 to 55.02
First Trust Nasdaq Artificial Intelligence and Robotics ETF	55.52	54.67 to 55.55
First Trust NASDAQ Clean Edge Green Energy Index Fund	76.90	74.60 to 76.90
First Trust NASDAQ Cybersecurity ETF	43.56	42.75 to 43.60
First Trust Nasdaq Food & Beverage ETF	24.73	24.66 to 24.79
First Trust NASDAQ Global Auto Index Fund	55.80	55.05 to 56.11
First Trust Nasdaq Pharmaceuticals ETF	26.03	25.86 to 26.23
First Trust Nasdaq Retail ETF	30.47	30.02 to 30.50
First Trust NASDAQ Technology Dividend Index Fund	52.32	51.66 to 52.42
First Trust NASDAQ-100 Equal Weighted Index Fund	104.55	103.21 to 104.67
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	80.03	79.45 to 80.03
First Trust NASDAQ-100- Technology Index Fund	149.36	146.08 to 149.48
First Trust RiverFront Dynamic Developed International ETF	65.76	65.19 to 65.80
First Trust RiverFront Dynamic Emerging Markets ETF	74.81	74.78 to 74.98
First Trust S&P International Dividend Aristocrats ETF	17.04	17.00 to 17.05
First Trust Senior Loan Fund ETF	48.09	47.92 to 48.14
First Trust Small Cap Growth AlphaDEX Fund	73.42	72.12 to 73.69
First Trust SSI Strategic Convertible Securities ETF	53.85	53.06 to 53.94
First Trust Strategic Income ETF	48.19	48.10 to 48.27
First Trust Switzerland AlphaDEX Fund	61.60	61.28 to 61.63
First Trust TCW Opportunistic Fixed Income ETF	53.52	53.41 to 53.59
First US Bancshares, Inc.	8.71	8.71 to 9.40
Firsthand Technology Value Fund, Inc.	6.65	6.50 to 6.80
Five Star Senior Living Inc.	6.26	6.15 to 6.83
FlexShares Credit-Scored US Corporate Bond Index Fund	54.02	53.92 to 54.03
FlexShares Real Assets Allocation Index Fund	30.90	30.90 to 31.01
FlexShopper, Inc.	2.86	2.85 to 3.03
FLIR Systems, Inc.	54.00	53.61 to 54.52
Fluent, Inc.	6.46	6.20 to 6.68
Fluidigm Corporation	4.75	4.58 to 5.09
FNCB Bancorp Inc.	7.23	7.10 to 7.31
Focus Financial Partners Inc.	47.03	46.89 to 48.30
Formula Systems (1985) Ltd.	85.25	83.85 to 85.90
Fortress Biotech, Inc.	3.88	3.74 to 3.92
Fortress Biotech, Inc.	22.50	22.25 to 22.50
Forward Industries, Inc.	3.92	3.70 to 3.99
Forward Pharma A/S	7.53	7.11 to 7.60
Fox Factory Holding Corp.	134.28	128.53 to 136.96
Freightcar America, Inc.	3.57	3.45 to 3.61
Freshpet, Inc.	158.53	156.38 to 159.95
frontdoor, inc.	53.66	52.43 to 53.88
Fuel Tech, Inc.	3.90	3.52 to 4.09
FuelCell Energy, Inc.	18.69	17.36 to 18.70
Fulgent Genetics, Inc.	111.38	103.27 to 115.96
Future FinTech Group Inc.	5.68	5.57 to 6.27
Fuwei Films (Holdings) Co., Ltd.	11.00	9.78 to 11.25
FVCBankcorp, Inc.	15.95	15.50 to 16.00
G1 Therapeutics, Inc.	23.07	22.53 to 24.17
Galapagos NV	84.63	83.51 to 84.67
Galectin Therapeutics Inc.	2.32	2.26 to 2.35
Galmed Pharmaceuticals Ltd.	4.00	3.94 to 4.23
Gamida Cell Ltd.	9.83	9.48 to 10.24
GDS Holdings Limited	103.41	102.70 to 105.82
General Finance Corporation	10.72	10.01 to 11.09
Genetic Technologies Ltd	4.41	4.36 to 4.54
Genius Brands International, Inc.	1.70	1.66 to 1.73
GenMark Diagnostics, Inc.	19.05	18.41 to 19.62
Genocea Biosciences, Inc.	3.07	3.03 to 3.19
Genprex, Inc.	5.38	5.12 to 5.50
Geron Corporation	1.86	1.81 to 1.86
Gevo, Inc.	9.93	9.86 to 10.41
Gibraltar Industries, Inc.	88.06	87.67 to 92.24
GigaMedia Limited	3.41	3.35 to 3.51
Gilat Satellite Networks Ltd.	14.76	14.50 to 15.22
Gilead Sciences, Inc.	62.46	61.65 to 62.63
Gladstone Commercial Corporation	25.22	25.21 to 25.30
Gladstone Investment Corporation	25.39	25.39 to 25.55
Gladstone Investment Corporation	25.04	25.04 to 25.20
Global Blood Therapeutics, Inc.	44.48	43.01 to 45.20
Global Indemnity Limited	26.35	26.35 to 26.50
Global X Autonomous & Electric Vehicles ETF	27.45	26.94 to 27.45
Global X Conscious Companies ETF	28.25	28.16 to 28.52
Global X E-commerce ETF	36.28	35.56 to 36.31
Global X FinTech ETF	48.72	47.95 to 48.82
Global X Future Analytics Tech ETF	29.50	28.97 to 29.50
Global X Health & Wellness Thematic ETF	26.51	26.16 to 26.58
Global X Internet of Things ETF	34.48	33.97 to 34.52
Global X Longevity Thematic ETF	28.11	28.07 to 28.32
Global X Millennials Thematic ETF	41.04	40.40 to 41.10
Global X NASDAQ-100 Covered Call ETF	22.98	22.64 to 22.99
Global X Robotics & Artificial Intelligence ETF	34.43	34.00 to 34.43
Global X Social Media ETF	74.21	72.43 to 74.24
Globus Maritime Limited	5.26	5.16 to 5.49
Glu Mobile Inc.	12.58	12.53 to 12.58
GlycoMimetics, Inc.	3.59	3.40 to 3.62
Gogo Inc.	12.07	11.98 to 12.45
Golar LNG Partners LP	24.71	24.62 to 24.78
Goosehead Insurance, Inc.	125.48	123.88 to 134.12
Gossamer Bio, Inc.	9.94	9.55 to 9.96
GRAVITY Co., Ltd.	136.69	120.01 to 139.00
Great Elm Capital Corp.	24.44	24.44 to 24.60
Green Plains, Inc.	25.87	24.65 to 26.00
Greenpro Capital Corp.	2.43	2.35 to 2.60
GreenSky, Inc.	5.77	5.42 to 5.78
Gridsum Holding Inc.	1.88	1.88 to 1.92
Gritstone Oncology, Inc.	14.08	13.51 to 14.40
Grupo Financiero Galicia S.A.	7.59	7.57 to 7.84
GSE Systems, Inc.	2.03	1.95 to 2.08
GSI Technology, Inc.	7.67	7.44 to 7.77
Guardant Health, Inc.	152.14	147.70 to 153.45
Gulf Island Fabrication, Inc.	3.96	3.91 to 4.05
Gulf Resources, Inc.	4.51	4.36 to 4.65
Hailiang Education Group Inc.	59.74	57.24 to 60.00
Hallador Energy Company	1.70	1.58 to 1.70
Hallmark Financial Services, Inc.	3.77	3.71 to 3.87
Halozyme Therapeutics, Inc.	46.47	44.90 to 47.62
Hancock Jaffe Laboratories, Inc.	7.20	7.11 to 7.39
Hancock Jaffe Laboratories, Inc.	0.36	0.35 to 0.39
Hancock Whitney Corporation	25.33	25.15 to 25.33
Harrow Health, Inc.	7.91	7.72 to 8.00
Harvard Bioscience, Inc.	4.42	4.35 to 4.51
Harvest Capital Credit Corporation	25.25	25.12 to 25.30
HealthStream, Inc.	23.23	23.18 to 23.74
Heartland Express, Inc.	18.49	18.15 to 18.60
Heat Biologics, Inc.	8.19	7.92 to 8.37
Helen of Troy Limited	219.82	215.81 to 220.92
Helius Medical Technologies, Inc.	13.90	13.42 to 14.10
Hennessy Advisors, Inc.	8.69	8.50 to 8.75
Henry Schein, Inc.	64.55	62.29 to 64.98
Heron Therapeutics, Inc.	18.09	17.88 to 18.62
Hexindai Inc.	1.93	1.80 to 1.96
HF Foods Group Inc.	7.52	7.39 to 7.60
Highway Holdings Limited	4.57	4.55 to 4.79
Himax Technologies, Inc.	14.20	13.55 to 14.29
Hollysys Automation Technologies, Ltd.	15.22	15.20 to 15.85
Hologic, Inc.	74.64	72.23 to 75.06
Homology Medicines, Inc.	11.26	10.75 to 11.40
Hostess Brands, Inc.	14.59	14.45 to 14.73
Hostess Brands, Inc.	1.63	1.50 to 1.63
Hoth Therapeutics, Inc.	2.31	2.22 to 2.47
Houghton Mifflin Harcourt Company	6.29	6.15 to 6.44
Houston Wire & Cable Company	4.10	4.01 to 4.24
HTG Molecular Diagnostics, Inc.	6.02	5.64 to 6.15
Huazhu Group Limited	57.30	57.01 to 59.09
Hudson Global, Inc.	15.25	14.95 to 15.35
Hudson Technologies, Inc.	1.54	1.36 to 1.55
Huntington Bancshares Incorporated	25.54	25.38 to 25.56
Hurco Companies, Inc.	31.75	31.09 to 32.09
Huron Consulting Group Inc.	53.75	52.29 to 54.64
Hutchison China MediTech Limited	30.06	29.48 to 30.61
Huttig Building Products, Inc.	3.93	3.89 to 4.18
IAC/InterActiveCorp	252.20	244.06 to 252.82
Icahn Enterprises L.P.	61.32	59.14 to 65.50
ICON plc	173.00	172.81 to 187.04
Iconix Brand Group, Inc.	2.24	2.18 to 2.36
ICU Medical, Inc.	207.48	204.40 to 210.83
Ideal Power Inc.	18.40	17.50 to 18.78
Ideanomics, Inc.	3.63	3.36 to 3.89
iFresh Inc.	1.66	1.62 to 1.71
II-VI Incorporated	86.81	85.20 to 87.37
Ikonics Corporation	9.91	9.73 to 10.49
Illumina, Inc.	446.50	443.14 to 451.74
IMAC Holdings, Inc.	2.18	2.10 to 2.23
Image Sensing Systems, Inc.	4.90	4.58 to 5.07
Immersion Corporation	10.57	10.35 to 10.89
ImmunoGen, Inc.	8.95	8.70 to 9.12
Immuron Limited	6.92	6.61 to 6.99
Immutep Limited	2.75	2.68 to 2.81
Impinj, Inc.	66.00	63.76 to 68.17
IMV Inc.	3.53	3.37 to 3.57
Incyte Corporation	79.63	79.01 to 80.25
Industrial Logistics Properties Trust	21.73	21.64 to 21.92
Infinera Corporation	9.76	9.53 to 10.10
Infinity Pharmaceuticals, Inc.	3.24	3.09 to 3.25
InflaRx N.V.	4.31	4.14 to 4.34
INmune Bio Inc.	16.97	16.09 to 17.21
Innodata Inc.	6.30	5.91 to 6.48
Innovative Solutions and Support, Inc.	6.48	6.17 to 6.50
Innoviva, Inc.	11.40	11.38 to 11.63
Inovalon Holdings, Inc.	25.62	24.64 to 26.13
Inovio Pharmaceuticals, Inc.	11.60	11.24 to 11.91
Inpixon	1.39	1.30 to 1.59
Inseego Corp.	15.03	14.52 to 15.29
Insignia Systems, Inc.	6.92	6.70 to 7.12
Insmed, Inc.	37.73	36.69 to 38.18
Insulet Corporation	270.26	259.70 to 271.94
Intec Pharma Ltd.	4.60	4.50 to 4.70
Integrated Media Technology Limited	4.69	4.47 to 4.79
Intellia Therapeutics, Inc.	64.03	61.39 to 67.94
Intercept Pharmaceuticals, Inc.	21.68	21.45 to 22.65
International Money Express, Inc.	15.25	14.78 to 15.60
Interpace Diagnostics Group, Inc.	3.92	3.85 to 4.18
Interstate Power and Light Company	25.35	25.26 to 25.39
Intevac, Inc.	6.48	6.37 to 6.59
Intra-Cellular Therapies Inc.	34.97	34.77 to 36.91
Intuit Inc.	406.41	394.22 to 407.86
Intuitive Surgical, Inc.	759.21	745.66 to 760.77
Invesco 1-30 Laddered Treasury ETF	36.04	35.94 to 36.09
Invesco BLDRS Emerging Markets 50 ADR Index Fund	61.24	60.87 to 61.42
Invesco Dividend Achievers ETF	33.20	32.93 to 33.38
Invesco DWA Consumer Staples Momentum ETF	91.75	90.34 to 91.75
Invesco DWA Developed Markets Momentum ETF	33.91	33.52 to 33.91
Invesco DWA Emerging Markets Momentum ETF	25.30	25.09 to 25.40
Invesco DWA Healthcare Momentum ETF	169.77	167.07 to 170.99
Invesco DWA Momentum ETF	89.63	88.29 to 89.73
Invesco DWA Tactical Multi-Asset Income ETF	10.02	10.01 to 10.10
Invesco DWA Utilities Momentum ETF	30.75	30.55 to 31.08
Invesco FTSE International Low Beta Equal Weight ETF	29.63	29.60 to 29.63
Invesco Global Water ETF	35.06	34.75 to 35.15
Invesco Golden Dragon China ETF	78.50	76.72 to 78.50
Invesco International Dividend Achievers ETF	16.24	16.20 to 16.36
Invesco KBW Premium Yield Equity REIT ETF	21.68	21.65 to 21.97
Invesco Nasdaq Internet ETF	247.75	243.58 to 247.89
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	17.22	17.15 to 17.48
Invesco QQQ Trust, Series 1	323.59	317.93 to 323.94
Invesco S&P SmallCap Health Care ETF	186.69	184.97 to 188.04
Invesco Strategic Emerging Markets ETF	29.52	29.47 to 29.52
Invesco Variable Rate Investment Grade ETF	25.09	25.08 to 25.10
Investors Title Company	156.00	156.00 to 159.92
InVivo Therapeutics Holdings Corp.	1.22	1.18 to 1.25
Ionis Pharmaceuticals, Inc.	54.05	53.00 to 54.97
Iovance Biotherapeutics, Inc.	39.47	37.61 to 40.15
IPG Photonics Corporation	228.77	225.83 to 231.23
iRhythm Technologies, Inc.	152.92	151.26 to 161.77
Iridium Communications Inc	41.91	39.12 to 41.99
iShares 0-5 Year Investment Grade Corporate Bond ETF	51.90	51.85 to 51.92
iShares 1-3 Year International Treasury Bond ETF	83.78	83.69 to 83.88
iShares 1-3 Year Treasury Bond ETF	86.29	86.27 to 86.30
iShares 20+ Year Treasury Bond ETF	141.06	140.09 to 141.41
iShares 3-7 Year Treasury Bond ETF	131.03	130.88 to 131.05
iShares 7-10 Year Treasury Bond ETF	115.56	115.25 to 115.69
iShares Asia 50 ETF	97.47	96.31 to 97.60
iShares Broad USD Investment Grade Corporate Bond ETF	59.90	59.71 to 59.90
iShares Commodities Select Strategy ETF	29.96	29.89 to 30.40
iShares Core 1-5 Year USD Bond ETF	51.37	51.31 to 51.41
iShares Core MSCI Total International Stock ETF	70.53	70.00 to 70.60
iShares Core S&P U.S. Growth ETF	90.84	89.65 to 91.02
iShares Core Total USD Bond Market ETF	53.32	53.10 to 53.32
iShares ESG 1-5 Year USD Corporate Bond ETF	26.06	26.02 to 26.07
iShares ESG MSCI EAFE ETF	75.42	74.87 to 75.47
iShares ESG MSCI EM ETF	44.75	44.36 to 44.86
iShares ESG USD Corporate Bond ETF	27.37	27.24 to 27.37
iShares Exponential Technologies ETF	59.97	59.54 to 60.08
iShares Fallen Angels USD Bond ETF	29.42	29.26 to 29.45
iShares GNMA Bond ETF	50.46	50.43 to 50.54
iShares Intermediate-Term Corporate Bond ETF	60.25	60.12 to 60.26
iShares International Treasury Bond ETF	53.39	53.23 to 53.53
iShares J.P. Morgan USD Emerging Markets Bond ETF	110.29	110.07 to 110.55
iShares MBS ETF	109.23	109.09 to 109.31
iShares MSCI ACWI ex US Index Fund	55.47	55.11 to 55.57
iShares MSCI ACWI Index Fund	94.64	93.83 to 94.93
iShares MSCI All Country Asia ex Japan Index Fund	97.34	96.30 to 97.47
iShares MSCI Brazil Small-Cap ETF	14.88	14.50 to 15.20
iShares MSCI China ETF	89.81	88.71 to 89.92
iShares MSCI EAFE Small-Cap ETF	71.58	71.17 to 71.71
iShares MSCI Emerging Markets Asia ETF	95.06	94.05 to 95.18
iShares MSCI Emerging Markets ex China ETF	59.33	58.90 to 59.60
iShares MSCI Europe Small-Cap ETF	65.50	65.37 to 65.52
iShares MSCI Global Gold Miners ETF	25.84	25.68 to 26.48
iShares MSCI Global Impact ETF	95.42	94.26 to 95.43
iShares MSCI New Zealand ETF	64.00	63.56 to 64.00
iShares MSCI Qatar ETF	18.26	18.16 to 18.29
iShares MSCI Turkey ETF	28.03	28.00 to 28.46
iShares MSCI UAE ETF	12.92	12.81 to 12.98
iShares Nasdaq Biotechnology Index Fund	159.65	158.37 to 160.02
iShares Preferred and Income Securities ETF	37.38	37.29 to 37.50
iShares S&P Emerging Markets Infrastructure Index Fund	23.95	23.95 to 24.09
iShares S&P Global Clean Energy Index Fund	26.83	26.31 to 26.92
iShares S&P Global Timber & Forestry Index Fund	85.16	84.20 to 85.81
iShares S&P India Nifty 50 Index Fund	45.15	44.64 to 45.18
iShares Short-Term Corporate Bond ETF	54.82	54.77 to 54.83
Itamar Medical Ltd.	23.60	23.25 to 24.65
Iterum Therapeutics plc	1.77	1.68 to 1.85
Ituran Location and Control Ltd.	22.01	21.69 to 22.49
IZEA Worldwide, Inc.	4.26	4.02 to 4.36
Jaguar Health, Inc.	2.15	2.11 to 2.23
JAKKS Pacific, Inc.	8.17	8.10 to 8.45
James River Group Holdings, Ltd.	48.22	46.31 to 48.36
Janus Henderson Small Cap Growth Alpha ETF	69.08	68.40 to 69.08
Janus Henderson Small/Mid Cap Growth Alpha ETF	67.10	66.65 to 67.39
JD.com, Inc.	98.02	96.43 to 98.45
Jerash Holdings (US), Inc.	5.84	5.84 to 6.02
John B. Sanfilippo & Son, Inc.	88.34	86.54 to 89.08
Kala Pharmaceuticals, Inc.	7.36	7.31 to 7.65
Kaleido Biosciences, Inc.	9.81	9.37 to 10.10
KalVista Pharmaceuticals, Inc.	33.43	32.91 to 34.88
Kamada Ltd.	6.20	6.09 to 6.33
Kandi Technologies Group, Inc.	7.42	7.11 to 7.44
Karyopharm Therapeutics Inc.	13.75	13.60 to 14.13
Kazia Therapeutics Limited	10.49	10.20 to 11.44
KBS Fashion Group Limited	4.14	3.86 to 4.18
KCAP Financial, Inc.	25.37	25.28 to 25.48
Kelly Services, Inc.	20.54	20.54 to 20.54
KemPharm, Inc.	9.80	9.44 to 10.72
Kindred Biosciences, Inc.	4.54	4.50 to 4.65
Kiniksa Pharmaceuticals, Ltd.	21.89	21.11 to 22.20
Kinsale Capital Group, Inc.	183.48	177.50 to 183.90
Kodiak Sciences Inc	134.79	123.07 to 137.60
Kopin Corporation	9.20	8.56 to 10.16
Kratos Defense & Security Solutions, Inc.	27.58	27.50 to 28.16
Kura Oncology, Inc.	30.00	28.19 to 30.08
KVH Industries, Inc.	14.28	13.82 to 14.30
L.B. Foster Company	17.07	16.96 to 17.56
La Jolla Pharmaceutical Company	5.11	5.03 to 5.47
Lakeland Industries, Inc.	33.19	31.75 to 33.57
Lamar Advertising Company	86.50	85.95 to 89.81
Lancaster Colony Corporation	177.35	175.91 to 179.63
Landec Corporation	11.23	11.19 to 11.41
Lantheus Holdings, Inc.	19.03	18.69 to 19.41
Lantronix, Inc.	4.83	4.78 to 4.93
Laureate Education, Inc.	13.56	13.50 to 14.00
Lazydays Holdings, Inc.	21.03	20.23 to 21.22
LEAP THERAPEUTICS, INC.	2.43	2.41 to 2.55
Legacy Housing Corporation	15.95	15.85 to 16.32
Legg Mason Global Infrastructure ETF	29.90	29.80 to 29.91
Legg Mason Low Volatility High Dividend ETF	32.75	32.61 to 32.97
Leisure Acquisition Corp.	13.66	13.36 to 15.85
Leisure Acquisition Corp.	1.41	1.39 to 1.46
LendingTree, Inc.	270.73	268.34 to 280.68
Level One Bancorp, Inc.	21.95	21.76 to 22.97
Lexicon Pharmaceuticals, Inc.	7.60	7.29 to 7.78
LexinFintech Holdings Ltd.	12.36	12.06 to 12.68
LGI Homes, Inc.	112.63	110.33 to 113.84
LHC Group	185.00	181.18 to 187.20
Lianluo Smart Limited	8.76	8.56 to 8.99
Liberty Global plc	24.62	24.19 to 24.97
Liberty Global plc	24.44	23.99 to 24.59
Liberty Media Corporation	39.53	38.93 to 40.39
Lifeway Foods, Inc.	5.82	5.51 to 5.84
Lightbridge Corporation	6.51	6.37 to 7.20
Limelight Networks, Inc.	3.40	3.30 to 3.46
Lipocine Inc.	1.55	1.53 to 1.65
Liquid Media Group Ltd.	1.76	1.73 to 1.87
Liquidia Technologies, Inc.	2.93	2.84 to 3.02
Liquidity Services, Inc.	16.44	15.89 to 16.46
Live Ventures Incorporated	24.32	23.56 to 25.55
LiveXLive Media, Inc.	4.13	3.99 to 4.27
LM Funding America, Inc.	1.60	1.56 to 1.66
Logitech International S.A.	107.48	106.90 to 108.90
Loncar Cancer Immunotherapy ETF	32.51	31.75 to 32.51
Loncar China BioPharma ETF	39.27	38.49 to 39.37
Longevity Acquisition Corporation	12.64	12.56 to 12.89
Longevity Acquisition Corporation	1.21	1.20 to 1.21
Longevity Acquisition Corporation	1.72	1.60 to 1.83
Loop Industries, Inc.	9.37	8.98 to 9.55
LSI Industries Inc.	9.41	9.04 to 9.51
lululemon athletica inc.	314.83	312.11 to 317.35
Lumentum Holdings Inc.	91.19	90.31 to 91.93
Luokung Technology Corp	1.52	1.51 to 1.83
Madrigal Pharmaceuticals, Inc.	117.55	117.38 to 122.70
Magal Security Systems Ltd.	4.79	4.75 to 4.93
Magellan Health, Inc.	93.23	93.07 to 93.89
Magic Software Enterprises Ltd.	16.16	15.90 to 16.26
Manhattan Associates, Inc.	129.87	124.34 to 130.12
Manhattan Bridge Capital, Inc	5.39	5.25 to 5.68
MannKind Corporation	4.01	3.91 to 5.30
ManTech International Corporation	80.20	77.75 to 80.50
Marin Software Incorporated	2.07	2.04 to 2.19
Marine Petroleum Trust	5.53	5.40 to 5.73
Marker Therapeutics, Inc.	2.56	2.44 to 2.65
Martin Midstream Partners L.P.	2.32	2.30 to 2.46
Marvell Technology Group Ltd.	49.52	48.19 to 49.56
Masimo Corporation	256.08	251.01 to 256.89
Match Group, Inc.	156.52	153.88 to 157.87
Materialise NV	45.55	45.03 to 50.28
McGrath RentCorp	78.58	78.12 to 79.66
MDJM LTD	4.38	4.38 to 4.65
Medalist Diversified REIT, Inc.	2.07	2.03 to 2.12
MediciNova, Inc.	5.68	5.59 to 5.70
Medigus Ltd.	2.56	2.56 to 2.73
MediWound Ltd.	5.48	5.11 to 5.52
MEI Pharma, Inc.	3.83	3.70 to 3.89
MeiraGTx Holdings plc	15.30	14.76 to 15.42
MER Telemanagement Solutions Ltd.	2.78	2.70 to 2.87
MercadoLibre, Inc.	1713.28	1665.28 to 1724.23
Mercantil Bank Holding Corporation	16.43	16.41 to 16.90
Mercantil Bank Holding Corporation	12.60	12.53 to 12.70
Mercury Systems Inc	68.18	65.75 to 68.80
Meridian Bioscience Inc.	22.06	21.10 to 22.29
Merit Medical Systems, Inc.	55.62	55.45 to 56.67
Merrimack Pharmaceuticals, Inc.	7.18	6.61 to 7.25
Mersana Therapeutics, Inc.	19.78	18.42 to 20.16
Mesoblast Limited	9.60	9.50 to 9.80
MGP Ingredients, Inc.	66.20	63.87 to 67.45
Microbot Medical Inc.	8.49	8.27 to 8.69
Microsoft Corporation	236.94	233.15 to 237.47
MicroStrategy Incorporated	782.44	758.88 to 805.00
Microvision, Inc.	17.59	16.00 to 17.94
Mid Penn Bancorp	23.88	23.55 to 24.16
Midatech Pharma PLC	2.39	2.29 to 2.46
Middlefield Banc Corp.	21.40	21.14 to 22.83
Middlesex Water Company	69.02	68.08 to 71.34
Mid-Southern Bancorp, Inc.	15.76	15.76 to 15.76
Millendo Therapeutics, Inc.	2.16	2.10 to 2.20
Minerva Neurosciences, Inc	3.14	3.09 to 3.22
Mitcham Industries, Inc.	2.50	2.38 to 2.57
MMA Capital Holdings, Inc.	22.05	21.75 to 22.48
MMTec, Inc.	3.05	2.94 to 3.17
Moderna, Inc.	157.40	145.25 to 157.78
Mogo Finance Technology Inc.	8.97	8.11 to 9.27
Molecular Templates, Inc.	11.48	11.16 to 11.64
Moleculin Biotech, Inc.	4.34	4.28 to 4.49
Momo Inc.	16.90	16.30 to 16.95
Monaker Group, Inc.	3.10	2.90 to 3.25
Mondelez International, Inc.	53.66	53.47 to 54.17
Moneygram International, Inc.	7.18	6.69 to 7.30
MongoDB, Inc.	395.04	383.41 to 396.96
Monster Beverage Corporation	87.55	86.40 to 88.99
Morningstar, Inc.	230.30	225.24 to 231.35
MorphoSys AG	25.36	25.30 to 25.75
MoSys, Inc.	5.30	5.14 to 5.63
Motus GI Holdings, Inc.	1.51	1.46 to 1.57
Moxian, Inc.	2.13	2.00 to 2.25
MTBC, Inc.	9.94	9.80 to 10.13
MTS Systems Corporation	58.49	58.36 to 58.80
Mudrick Capital Acquisition Corporation	10.14	9.99 to 10.20
Mudrick Capital Acquisition Corporation	10.52	10.52 to 10.70
Mudrick Capital Acquisition Corporation	1.06	1.00 to 1.10
Mustang Bio, Inc.	3.64	3.55 to 3.65
My Size, Inc.	1.40	1.36 to 1.43
Nabriva Therapeutics plc	1.92	1.84 to 2.05
Naked Brand Group Limited	1.08	1.04 to 1.13
Nano Dimension Ltd.	10.26	9.87 to 10.66
NanoString Technologies, Inc.	74.36	70.39 to 75.12
NanoVibronix, Inc.	1.14	1.09 to 1.21
NantHealth, Inc.	4.03	3.91 to 4.12
NantKwest, Inc.	33.30	32.76 to 34.62
Nasdaq, Inc.	141.87	139.40 to 142.85
National Beverage Corp.	48.99	48.33 to 50.90
National CineMedia, Inc.	4.50	4.46 to 4.90
National Holdings Corporation	3.25	3.25 to 3.28
National Holdings Corporation	0.08	0.06 to 0.11
National Vision Holdings, Inc.	49.43	47.87 to 49.72
Natural Alternatives International, Inc.	16.34	15.75 to 16.50
Natural Health Trends Corp.	6.57	6.40 to 6.84
Navient Corporation	23.59	23.35 to 23.89
NCS Multistage Holdings, Inc.	36.31	36.00 to 38.50
Nemaura Medical Inc.	7.22	6.29 to 7.25
Neogen Corporation	84.05	82.32 to 84.60
NeoGenomics, Inc.	53.17	51.56 to 53.84
Neonode Inc.	8.41	8.15 to 8.52
Neos Therapeutics, Inc.	0.88	0.87 to 0.96
Neovasc Inc.	1.44	1.41 to 1.50
Neptune Wellness Solutions Inc.	1.59	1.54 to 1.64
Net 1 UEPS Technologies, Inc.	5.36	5.26 to 5.39
Net Element, Inc.	11.18	10.51 to 11.42
NetApp, Inc.	65.23	62.84 to 66.15
NetEase, Inc.	110.59	108.19 to 111.49
NETGEAR, Inc.	41.74	40.77 to 41.88
NetScout Systems, Inc.	29.04	28.22 to 29.14
NetSol Technologies Inc.	4.62	4.35 to 4.63
Neurocrine Biosciences, Inc.	109.43	108.43 to 111.05
NeuroMetrix, Inc.	3.50	3.50 to 3.74
Neuronetics, Inc.	16.54	15.77 to 16.93
New Age Beverages Corporation	2.89	2.73 to 2.91
New Fortress Energy LLC	49.77	47.86 to 50.37
New York Mortgage Trust, Inc.	24.06	24.05 to 24.20
Newater Technology, Inc.	3.60	3.53 to 3.68
Newell Brands Inc.	24.12	23.47 to 24.14
Newtek Business Services Corp.	25.02	25.00 to 25.06
Newtek Business Services Corp.	25.72	25.71 to 25.91
NextDecade Corporation	2.08	2.03 to 2.16
NF Energy Saving Corporation	1.82	1.76 to 1.93
NIC Inc.	34.39	34.35 to 34.89
NICE Ltd	230.53	226.02 to 233.28
Niu Technologies	40.31	38.02 to 41.06
NN, Inc.	6.64	6.33 to 6.67
Nortech Systems Incorporated	7.53	7.45 to 7.57
Nova Lifestyle, Inc	2.96	2.92 to 3.13
Novan, Inc.	1.62	1.55 to 1.69
Novanta Inc.	136.19	132.95 to 138.53
Novavax, Inc.	240.29	227.15 to 242.51
NovoCure Limited	152.43	146.00 to 155.50
Nuance Communications, Inc.	45.96	44.63 to 46.16
NuCana plc	5.38	5.22 to 5.49
Nutanix, Inc.	30.71	30.21 to 31.06
NVIDIA Corporation	553.67	542.13 to 557.00
NXP Semiconductors N.V.	187.30	183.32 to 187.90
NXT-ID Inc.	1.81	1.70 to 2.00
Nymox Pharmaceutical Corporation	2.62	2.61 to 2.73
O2Micro International Limited	8.00	7.71 to 8.03
Obalon Therapeutics, Inc.	3.62	3.48 to 3.65
ObsEva SA	3.85	3.83 to 4.05
Ocean Power Technologies, Inc.	3.88	3.71 to 4.03
Odonate Therapeutics, Inc.	19.35	19.24 to 21.37
Odyssey Marine Exploration, Inc.	7.32	7.22 to 7.51
Office Depot, Inc.	41.18	38.72 to 41.25
Okta, Inc.	269.81	262.08 to 271.51
Ollie's Bargain Outlet Holdings, Inc.	86.72	82.98 to 87.10
Omeros Corporation	19.41	19.00 to 20.40
Omnicell, Inc.	129.40	127.51 to 130.74
Onconova Therapeutics, Inc.	1.29	1.25 to 1.35
Onconova Therapeutics, Inc.	0.37	0.36 to 0.40
OncoSec Medical Incorporated	5.71	5.51 to 5.78
OP Bancorp	9.27	9.09 to 9.45
Open Text Corporation	45.78	45.19 to 45.83
Opera Limited	12.20	11.82 to 12.69
OpGen, Inc.	2.19	2.17 to 2.53
Opiant Pharmaceuticals, Inc.	13.12	12.70 to 13.16
Opko Health, Inc.	4.70	4.55 to 4.75
Optical Cable Corporation	3.77	3.72 to 3.89
OptimumBank Holdings, Inc.	4.03	3.72 to 4.49
OptiNose, Inc.	4.01	3.90 to 4.04
Oramed Pharmaceuticals Inc.	9.04	8.92 to 9.34
OraSure Technologies, Inc.	11.06	10.77 to 11.18
ORBCOMM Inc.	8.00	7.71 to 8.05
Orchard Therapeutics plc	7.40	6.92 to 7.45
Organovo Holdings, Inc.	13.32	12.91 to 13.99
Orion Energy Systems, Inc.	8.99	8.45 to 9.05
Osmotica Pharmaceuticals plc	3.81	3.77 to 3.98
Ossen Innovation Co., Ltd.	4.80	4.80 to 4.89
Otelco Inc.	11.58	11.51 to 11.60
Otonomy, Inc.	2.88	2.78 to 2.90
Otter Tail Corporation	41.29	40.87 to 41.55
Outlook Therapeutics, Inc.	2.15	2.11 to 2.24
Outlook Therapeutics, Inc.	1.01	0.96 to 1.10
Overstock.com, Inc.	73.03	68.17 to 73.82
Ovid Therapeutics Inc.	3.03	2.97 to 3.08
Oxbridge Re Holdings Limited	3.13	2.83 to 3.20
Oxbridge Re Holdings Limited	0.17	0.16 to 0.18
Oxford Lane Capital Corp.	24.89	24.88 to 25.05
PACCAR Inc.	93.72	91.55 to 94.80
Pacific Biosciences of California, Inc.	35.22	31.84 to 35.69
Pacira Pharmaceuticals, Inc.	72.56	71.24 to 75.81
Pan American Silver Corp.	32.02	31.86 to 34.14
Pangaea Logistics Solutions Ltd.	3.04	3.01 to 3.06
Papa John's International, Inc.	93.79	90.69 to 95.95
Paratek Pharmaceuticals, Inc.	7.16	7.03 to 7.82
Park City Group, Inc.	6.32	6.04 to 6.43
Parke Bancorp, Inc.	18.51	18.23 to 18.69
PAVmed Inc.	4.12	4.12 to 4.44
PAVmed Inc.	2.54	2.50 to 2.72
Paylocity Holding Corporation	194.91	192.88 to 199.53
PayPal Holdings, Inc.	273.63	265.72 to 274.54
PC Connection, Inc.	46.91	45.91 to 47.04
PC-Tel, Inc.	7.71	7.60 to 7.85
PDF Solutions, Inc.	18.57	18.12 to 18.67
Pegasystems Inc.	136.08	133.52 to 136.39
People's United Financial, Inc.	27.17	26.77 to 27.30
Pepsico, Inc.	130.62	130.34 to 131.97
Perficient, Inc.	58.15	56.73 to 58.54
Perion Network Ltd	21.59	20.28 to 21.85
PetMed Express, Inc.	34.28	33.50 to 35.42
PFSweb, Inc.	7.36	7.21 to 7.38
PhaseBio Pharmaceuticals, Inc.	3.85	3.84 to 4.01
Phio Pharmaceuticals Corp.	3.08	3.06 to 3.32
Phio Pharmaceuticals Corp.	0.42	0.39 to 0.54
Photronics, Inc.	12.17	11.79 to 12.21
Phunware, Inc.	1.80	1.77 to 1.99
Phunware, Inc.	0.41	0.37 to 0.48
Pieris Pharmaceuticals, Inc.	2.76	2.72 to 2.87
Pinduoduo Inc.	186.15	177.96 to 186.33
Pingtan Marine Enterprise Ltd.	1.53	1.39 to 1.57
Pintec Technology Holdings Limited	1.50	1.43 to 1.62
Pioneer Power Solutions, Inc.	6.39	6.20 to 6.57
Pixelworks, Inc.	3.69	3.60 to 3.75
Plug Power, Inc.	52.46	50.64 to 53.10
Pluralsight, Inc.	20.52	20.47 to 20.89
Pluristem Therapeutics, Inc.	6.21	6.16 to 6.47
Polar Power, Inc.	14.13	13.13 to 15.19
PolarityTE, Inc.	1.33	1.33 to 1.42
Power Integrations, Inc.	91.35	88.67 to 91.37
Precipio, Inc.	2.61	2.46 to 2.65
Premier, Inc.	33.29	33.05 to 34.32
PriceSmart, Inc.	97.66	96.62 to 98.92
PrimeEnergy Resources Corporation	48.00	47.43 to 48.63
Primo Water Corporation	14.30	14.23 to 14.70
Principal Healthcare Innovators Index ETF	64.24	63.55 to 64.34
Principal Millennials Index ETF	64.92	63.61 to 64.92
Principal Price Setters Index ETF	47.26	46.99 to 47.51
Principal U.S. Mega-Cap Multi-Factor Index ETF	36.07	35.43 to 36.20
Pro-Dex, Inc.	25.53	24.67 to 25.85
Professional Diversity Network, Inc.	3.15	3.06 to 3.82
Profire Energy, Inc.	1.14	1.13 to 1.18
Progress Software Corporation	43.61	42.22 to 43.80
Proofpoint, Inc.	124.29	119.31 to 125.67
ProPhase Labs, Inc.	7.88	7.70 to 7.96
ProQR Therapeutics N.V.	4.75	4.58 to 4.83
ProShares Ultra Nasdaq Biotechnology	95.03	93.65 to 95.43
ProShares UltraPro QQQ	97.00	92.19 to 97.31
Prospect Capital Corporation	7.33	7.31 to 7.48
Prothena Corporation plc	21.49	21.05 to 23.24
Provention Bio, Inc.	12.87	12.70 to 13.46
Psychemedics Corporation	7.30	6.99 to 7.46
PTC Therapeutics, Inc.	58.16	56.91 to 58.44
Pulmatrix, Inc.	1.68	1.53 to 1.69
Pulse Biosciences, Inc	29.45	29.15 to 30.98
Puma Biotechnology Inc	10.21	10.17 to 10.59
Pyxis Tankers Inc.	1.42	1.30 to 1.45
QAD Inc.	66.29	64.80 to 66.56
Qiagen N.V.	50.36	49.77 to 50.36
QIWI plc	11.00	10.93 to 11.15
QUALCOMM Incorporated	139.49	136.46 to 139.63
Qualys, Inc.	99.75	96.58 to 99.79
Quest Resource Holding Corporation	3.01	2.99 to 3.15
Quidel Corporation	166.84	165.40 to 173.50
Qumu Corporation	9.21	8.79 to 9.31
Quotient Limited	4.65	4.45 to 4.65
Qurate Retail, Inc.	11.74	11.72 to 12.67
Qurate Retail, Inc.	11.83	11.83 to 12.55
Qutoutiao Inc.	3.84	3.72 to 4.05
R1 RCM Inc.	28.28	27.77 to 28.68
RADA Electronic Industries Ltd.	12.89	12.86 to 13.41
Radcom Ltd.	9.82	9.82 to 10.02
Radius Health, Inc.	18.96	18.57 to 19.30
Radware Ltd.	26.46	26.07 to 26.58
Rave Restaurant Group, Inc.	1.26	1.23 to 1.34
RCM Technologies, Inc.	4.04	3.96 to 4.14
Recon Technology, Ltd.	2.27	2.25 to 2.34
Recro Pharma, Inc.	3.98	3.54 to 4.04
Red Violet, Inc.	23.85	23.57 to 24.00
Redfin Corporation	80.27	76.20 to 81.97
Redhill Biopharma Ltd.	9.23	9.10 to 9.93
Regeneron Pharmaceuticals, Inc.	463.05	453.83 to 463.85
REGENXBIO Inc.	42.51	41.05 to 43.00
Regulus Therapeutics Inc.	1.35	1.26 to 1.36
Remark Holdings, Inc.	3.03	2.97 to 3.33
Renewable Energy Group, Inc.	86.67	81.00 to 88.73
Replimune Group, Inc.	35.42	34.87 to 36.28
Research Frontiers Incorporated	4.03	3.86 to 4.18
Resonant Inc.	5.47	5.31 to 5.64
Revance Therapeutics, Inc.	26.80	26.37 to 27.09
ReWalk Robotics Ltd	2.88	2.74 to 2.98
RF Industries, Ltd.	5.91	5.80 to 6.03
Rhythm Pharmaceuticals, Inc.	26.84	25.84 to 27.38
Ribbon Communications Inc.	8.78	8.49 to 8.87
RiceBran Technologies	1.01	0.98 to 1.05
Richardson Electronics, Ltd.	6.51	6.28 to 6.68
RigNet, Inc.	9.61	9.40 to 9.82
Riot Blockchain, Inc	53.60	46.58 to 53.81
Riverview Financial Corporation	9.36	9.36 to 9.45
Rockwell Medical, Inc.	1.39	1.37 to 1.43
Rocky Mountain Chocolate Factory, Inc.	5.05	5.02 to 5.82
Roku, Inc.	420.31	397.20 to 420.50
Royal Gold, Inc.	103.70	103.04 to 105.90
Rubicon Technology, Inc.	10.32	10.12 to 10.96
Rubius Therapeutics, Inc.	9.88	9.49 to 10.53
RumbleOn, Inc.	38.35	35.66 to 39.60
Sabra Health Care REIT, Inc.	17.56	17.51 to 17.91
Safe-T Group Ltd.	1.90	1.82 to 2.02
Salem Media Group, Inc.	2.76	2.62 to 2.85
Sangamo Therapeutics, Inc.	11.99	11.51 to 12.15
Sanofi	45.91	45.83 to 46.29
Sapiens International Corporation N.V.	32.87	31.87 to 33.20
Sarepta Therapeutics, Inc.	87.03	86.15 to 88.73
SB Financial Group, Inc.	18.39	17.38 to 19.12
SBA Communications Corporation	247.94	247.52 to 260.30
Schmitt Industries, Inc.	5.99	5.71 to 5.99
SCWorx Corp.	1.95	1.94 to 2.06
SCYNEXIS, Inc.	8.39	7.86 to 8.39
SeaChange International, Inc.	1.20	1.15 to 1.21
Seanergy Maritime Holdings Corp	1.21	1.17 to 1.22
Seanergy Maritime Holdings Corp	0.11	0.09 to 0.12
Seattle Genetics, Inc.	152.55	150.58 to 153.55
Second Sight Medical Products, Inc.	1.87	1.79 to 2.06
Second Sight Medical Products, Inc.	0.40	0.34 to 0.41
Secoo Holding Limited	2.83	2.77 to 2.86
SecureWorks Corp.	14.85	14.59 to 14.97
Security National Financial Corporation	9.07	8.91 to 9.16
Seelos Therapeutics, Inc.	3.12	2.89 to 3.23
Selecta Biosciences, Inc.	4.41	4.15 to 4.43
SELLAS Life Sciences Group, Inc.	8.44	8.30 to 8.69
SemiLEDS Corporation	5.44	5.10 to 5.65
Semtech Corporation	76.38	73.86 to 76.38
SenesTech, Inc.	1.83	1.72 to 1.94
Senmiao Technology Limited	1.56	1.44 to 1.56
Sequential Brands Group, Inc.	15.95	15.50 to 16.78
Seres Therapeutics, Inc.	20.62	19.40 to 21.24
ServiceSource International, Inc.	1.62	1.58 to 1.63
Sesen Bio, Inc.	2.72	2.67 to 2.83
SG Blocks, Inc.	5.24	5.13 to 5.48
SGOCO Group, Ltd	1.78	1.75 to 1.86
Sharps Compliance Corp.	13.15	12.64 to 13.50
SharpSpring, Inc.	23.19	22.37 to 23.36
ShiftPixy, Inc.	3.13	3.02 to 3.19
Shineco, Inc.	3.68	3.66 to 3.89
ShotSpotter, Inc.	42.30	41.54 to 43.80
Siebert Financial Corp.	4.89	4.60 to 4.94
Sientra, Inc.	7.92	7.77 to 8.05
Sierra Wireless, Inc.	17.53	17.10 to 17.74
Sify Technologies Limited	3.46	3.23 to 3.57
Sigma Labs, Inc.	3.85	3.76 to 3.89
Sigma Labs, Inc.	0.48	0.43 to 0.48
SigmaTron International, Inc.	5.43	5.40 to 5.57
Silicom Ltd	50.73	50.16 to 52.00
Silicon Motion Technology Corporation	59.70	58.83 to 60.26
SilverSun Technologies, Inc.	6.21	5.78 to 6.50
Simulations Plus, Inc.	73.03	71.25 to 74.04
Sina Corporation	43.17	43.10 to 43.42
Sinclair Broadcast Group, Inc.	32.65	31.00 to 32.93
Sino-Global Shipping America, Ltd.	5.95	5.90 to 6.85
SiNtx Technologies, Inc.	2.05	2.03 to 2.17
Skyworks Solutions, Inc.	186.46	178.65 to 186.79
SLM Corporation	54.24	54.24 to 54.40
Smith Micro Software, Inc.	6.98	6.75 to 7.01
Social Reality, Inc.	4.58	3.88 to 4.74
Sohu.com Limited	18.92	18.66 to 19.34
SolarEdge Technologies, Inc.	307.95	298.13 to 307.95
Soleno Therapeutics, Inc.	2.65	2.44 to 2.66
Sol-Gel Technologies Ltd.	9.42	8.82 to 9.65
Soligenix, Inc.	1.63	1.62 to 1.72
Soligenix, Inc.	0.45	0.41 to 0.54
Soliton, Inc.	13.02	12.91 to 13.59
Sonoma Pharmaceuticals, Inc.	8.36	8.07 to 8.56
Sorrento Therapeutics, Inc.	10.25	9.78 to 10.69
Spark Energy, Inc.	10.40	10.20 to 10.63
SPDR Dorsey Wright Fixed Income Allocation ETF	25.98	25.88 to 25.99
Spectrum Pharmaceuticals, Inc.	3.61	3.51 to 3.72
Spero Therapeutics, Inc.	18.81	18.43 to 19.13
Sphere 3D Corp.	2.72	2.62 to 2.87
SPI Energy Co., Ltd.	8.93	8.83 to 9.43
Splunk Inc.	151.26	144.14 to 151.79
Spok Holdings, Inc.	10.87	10.67 to 11.00
Sportsman's Warehouse Holdings, Inc.	17.22	17.03 to 17.22
SPS Commerce, Inc.	103.39	99.71 to 103.50
SSR Mining Inc.	13.94	13.81 to 14.62
STAAR Surgical Company	106.51	102.14 to 106.72
Staffing 360 Solutions, Inc.	1.01	0.91 to 1.03
Stamps.com Inc.	195.78	184.46 to 196.04
Star Bulk Carriers Corp.	13.76	13.64 to 14.47
Stealth BioTherapeutics Corp.	1.74	1.65 to 1.75
StealthGas, Inc.	2.72	2.66 to 2.78
Steel Connect, Inc.	1.81	1.75 to 1.92
Stericycle, Inc.	66.51	65.71 to 67.64
StoneCo Ltd.	89.67	87.21 to 90.30
Strata Skin Sciences, Inc.	1.73	1.70 to 1.90
Stratasys, Ltd.	36.28	36.09 to 41.91
Strategic Education, Inc.	86.49	86.49 to 91.74
Strategy Shares Nasdaq 7HANDL Index ETF	25.15	24.85 to 25.15
Strattec Security Corporation	53.50	51.01 to 54.57
Strongbridge Biopharma plc	3.16	3.13 to 3.29
Summer Infant, Inc.	16.30	16.21 to 16.77
Summit Therapeutics plc	6.62	6.42 to 7.00
Summit Wireless Technologies, Inc.	3.45	3.36 to 3.57
Sundance Energy Australia Limited	2.56	2.49 to 2.72
SunPower Corporation	38.19	35.41 to 38.41
Sunrun Inc.	67.15	64.59 to 67.78
Sunworks, Inc.	15.04	13.53 to 15.72
Super League Gaming, Inc.	3.32	3.13 to 3.52
SuperCom, Ltd.	1.50	1.42 to 1.57
Supernus Pharmaceuticals, Inc.	25.99	25.64 to 27.70
support.com, Inc.	2.17	2.08 to 2.19
Surface Oncology, Inc.	9.02	8.60 to 9.14
Sutro Biopharma, Inc.	23.00	22.22 to 23.40
SVMK Inc.	19.37	18.89 to 19.60
Sykes Enterprises, Incorporated	41.74	40.73 to 41.91
Synchronoss Technologies, Inc.	4.61	4.50 to 4.63
Syneos Health, Inc.	76.33	73.43 to 76.76
Synlogic, Inc.	3.80	3.74 to 3.97
Synopsys, Inc.	254.17	248.34 to 254.31
Syros Pharmaceuticals, Inc.	9.45	8.72 to 9.75
T2 Biosystems, Inc.	2.29	2.23 to 2.39
Tabula Rasa HealthCare, Inc.	39.11	38.30 to 40.50
Tactile Systems Technology, Inc.	52.89	50.75 to 52.89
Taiwan Liposome Company, Ltd.	5.40	5.36 to 5.55
Take-Two Interactive Software, Inc.	187.45	185.17 to 188.20
Talend S.A.	53.42	51.52 to 53.85
Tandem Diabetes Care, Inc.	95.83	95.28 to 98.58
Tantech Holdings Ltd.	1.65	1.58 to 1.74
Tarena International, Inc.	3.10	3.02 to 3.14
TAT Technologies Ltd.	5.78	5.59 to 5.89
Taylor Devices, Inc.	11.16	11.03 to 11.28
Teligent, Inc.	0.94	0.91 to 0.96
Tellurian Inc.	3.00	2.93 to 3.15
Tenable Holdings, Inc.	41.43	40.92 to 42.22
Tenax Therapeutics, Inc.	2.19	2.19 to 2.30
Teradyne, Inc.	134.00	130.50 to 134.35
Tesla, Inc.	718.43	685.05 to 872.00
TESSCO Technologies Incorporated	6.88	6.74 to 7.30
Texas Capital Bancshares, Inc.	25.11	25.11 to 25.26
TG Therapeutics, Inc.	45.00	43.96 to 45.34
The Alkaline Water Company Inc.	1.22	1.17 to 1.22
The Carlyle Group L.P.	35.14	34.38 to 35.26
The Ensign Group, Inc.	83.22	81.67 to 83.47
The ExOne Company	42.37	35.15 to 43.83
The Hain Celestial Group, Inc.	42.32	42.20 to 42.98
The Long-Term Care ETF	30.82	30.50 to 30.95
The Trade Desk, Inc.	832.34	797.16 to 834.00
The York Water Company	41.71	41.63 to 42.36
The9 Limited	44.92	36.75 to 46.86
TherapeuticsMD, Inc.	1.45	1.42 to 1.59
Theravance Biopharma, Inc.	17.48	16.70 to 17.52
Tilray, Inc.	25.56	24.77 to 26.62
Tiptree Inc.	5.12	4.96 to 5.19
Titan Medical Inc.	2.13	2.11 to 2.25
Titan Pharmaceuticals, Inc.	3.30	3.27 to 3.47
Tivity Health, Inc.	23.51	23.47 to 24.19
Tiziana Life Sciences plc	3.24	3.03 to 3.35
Tonix Pharmaceuticals Holding Corp.	1.22	1.20 to 1.25
TOP Ships Inc.	2.37	2.35 to 2.55
Torchlight Energy Resources, Inc.	2.54	2.51 to 2.77
TORM plc	7.97	7.75 to 8.24
ToughBuilt Industries, Inc.	1.13	1.11 to 1.18
ToughBuilt Industries, Inc.	0.28	0.27 to 0.33
Tower Semiconductor Ltd.	30.64	30.05 to 30.73
TPI Composites, Inc.	51.96	48.37 to 52.25
TRACON Pharmaceuticals, Inc.	9.17	8.83 to 9.74
Tractor Supply Company	162.54	159.94 to 163.87
Translate Bio, Inc.	23.80	22.89 to 25.14
TravelCenters of America LLC	23.98	23.44 to 25.17
TravelCenters of America LLC	25.38	25.32 to 25.50
Trevena, Inc.	2.24	2.17 to 2.27
Tricida, Inc.	4.80	4.78 to 5.23
Trident Acquisitions Corp.	13.41	13.01 to 13.80
Trident Acquisitions Corp.	17.67	16.36 to 17.67
Trident Acquisitions Corp.	2.72	2.53 to 2.83
Trillium Therapeutics Inc.	11.69	11.52 to 12.01
TriMas Corporation	33.73	33.69 to 34.57
Trinity Biotech plc	5.77	5.40 to 5.86
TriState Capital Holdings, Inc.	23.51	23.00 to 23.98
TrueCar, Inc.	5.18	5.07 to 5.83
Trupanion, Inc.	101.78	96.32 to 103.32
TSR, Inc.	9.51	9.51 to 9.73
TuanChe Limited	4.00	3.90 to 4.10
Turtle Beach Corporation	32.05	30.70 to 32.33
Twist Bioscience Corporation	144.95	140.78 to 151.79
Tyme Technologies, Inc.	2.19	2.05 to 2.20
U.S. Auto Parts Network, Inc.	19.17	18.13 to 19.19
U.S. Energy Corp.	4.74	4.62 to 4.91
U.S. Global Investors, Inc.	7.22	7.05 to 7.36
U.S. Gold Corp.	10.43	10.22 to 10.93
U.S. Well Services, Inc.	1.78	1.75 to 1.95
U.S. Well Services, Inc.	0.27	0.27 to 0.31
Ultragenyx Pharmaceutical Inc.	142.47	139.87 to 145.00
Ultralife Corporation	6.98	6.90 to 7.17
United-Guardian, Inc.	13.97	13.75 to 14.13
Uniti Group Inc.	12.01	11.85 to 12.12
Universal Display Corporation	219.53	214.00 to 220.00
Universal Logistics Holdings, Inc.	24.14	23.41 to 24.42
Urban One, Inc.	5.70	5.61 to 5.88
Urban One, Inc.	1.62	1.58 to 1.69
Urban Tea, Inc.	4.74	4.59 to 4.89
UroGen Pharma Ltd.	20.46	19.50 to 20.53
UTStarcom Holdings Corp	1.68	1.60 to 1.79
Uxin Limited	1.25	1.17 to 1.25
Valley National Bancorp	26.70	26.44 to 26.90
Value Line, Inc.	29.60	28.49 to 29.60
Vanda Pharmaceuticals Inc.	18.74	18.32 to 19.13
VanEck Vectors Biotech ETF	180.97	179.72 to 181.30
VanEck Vectors Pharmaceutical ETF	67.98	67.98 to 68.43
Vanguard Emerging Markets Government Bond ETF	78.63	78.45 to 78.86
Vanguard Intermediate-Term Corporate Bond ETF	94.66	94.44 to 94.67
Vanguard Intermediate-Term Treasury ETF	68.03	67.93 to 68.06
Vanguard International Dividend Appreciation ETF	83.29	82.54 to 83.35
Vanguard Long-Term Corporate Bond ETF	103.64	102.93 to 103.71
Vanguard Long-Treasury ETF	86.02	85.41 to 86.13
Vanguard Mortgage-Backed Securities ETF	53.74	53.64 to 53.74
Vanguard Russell 1000 Growth ETF	252.66	249.46 to 252.85
Vanguard Russell 2000 Growth ETF	233.26	229.73 to 233.87
Vanguard Short-Term Corporate Bond ETF	82.74	82.65 to 82.76
Vanguard Short-Term Treasury ETF	61.56	61.53 to 61.56
Vanguard Total Bond Market ETF	85.70	85.53 to 85.75
Vanguard Total Corporate Bond ETF	90.74	90.44 to 90.75
Vanguard Total International Bond ETF	57.37	57.26 to 57.37
Vanguard Total International Stock ETF	63.05	62.54 to 63.07
Vanguard Total World Bond ETF	80.15	80.03 to 80.20
Varonis Systems, Inc.	187.00	182.50 to 190.07
Vascular Biogenics Ltd.	1.85	1.77 to 1.94
Vaxart, Inc.	7.55	7.08 to 7.64
VBI Vaccines, Inc.	3.62	3.34 to 3.62
VectoIQ Acquisition Corp.	10.88	10.67 to 11.00
VEON Ltd.	1.77	1.75 to 1.84
Veracyte, Inc.	62.89	59.53 to 64.83
Verastem, Inc.	2.44	2.40 to 2.47
Vericel Corporation	48.17	47.41 to 49.50
Verint Systems Inc.	49.88	48.22 to 50.66
VeriSign, Inc.	195.80	194.24 to 196.68
Verisk Analytics, Inc.	167.04	165.55 to 168.19
Veritone, Inc.	38.49	35.88 to 38.99
Verrica Pharmaceuticals Inc.	14.32	13.94 to 14.44
Vertex Energy, Inc	1.77	1.60 to 1.96
Vertex Pharmaceuticals Incorporated	210.38	209.38 to 213.69
Veru Inc.	14.41	14.12 to 15.65
ViaSat, Inc.	52.86	51.88 to 53.90
Viavi Solutions Inc.	16.61	16.28 to 16.66
VictoryShares Developed Enhanced Volatility Wtd ETF	32.04	31.91 to 32.10
VictoryShares Emerging Market Volatility Wtd ETF	27.83	27.68 to 27.89
VictoryShares International Volatility Wtd ETF	42.23	42.00 to 42.23
VictoryShares US Multi-Factor Minimum Volatility ETF	34.29	33.94 to 34.33
ViewRay, Inc.	4.66	4.31 to 4.78
Viking Therapeutics, Inc.	7.05	6.51 to 7.17
Viking Therapeutics, Inc.	5.98	5.98 to 5.98
Viper Energy Partners LP	15.89	15.54 to 16.23
Virco Manufacturing Corporation	3.19	3.01 to 3.34
Virtu Financial, Inc.	27.53	27.38 to 27.87
Visterra, Inc.	2.68	2.66 to 2.88
Viveve Medical, Inc.	3.46	3.38 to 3.57
VivoPower International PLC	9.67	9.53 to 10.25
Vodafone Group Plc	17.44	17.29 to 17.52
VOXX International Corporation	22.48	20.86 to 22.69
Voyager Therapeutics, Inc.	5.97	5.58 to 6.02
vTv Therapeutics Inc.	2.50	2.48 to 2.74
Waitr Holdings Inc.	3.29	3.22 to 3.35
Walgreens Boots Alliance, Inc.	47.85	47.56 to 48.53
Waterstone Financial, Inc.	19.58	19.33 to 19.64
WAVE Life Sciences Ltd.	10.03	9.25 to 10.29
WD-40 Company	314.66	310.28 to 315.64
Weibo Corporation	56.49	55.79 to 57.08
Western Asset Total Return ETF	27.24	27.20 to 27.27
Westport Fuel Systems Inc	9.99	9.55 to 10.08
Westwater Resources, Inc.	5.90	5.86 to 6.39
Weyco Group, Inc.	18.08	18.00 to 18.16
Wheeler Real Estate Investment Trust, Inc.	3.38	3.32 to 3.59
WhiteHorse Finance, Inc.	25.62	25.56 to 25.62
Willamette Valley Vineyards, Inc.	7.85	7.85 to 7.95
Willamette Valley Vineyards, Inc.	5.10	5.07 to 5.20
Willdan Group, Inc.	45.36	45.12 to 46.65
Willis Lease Finance Corporation	33.14	32.48 to 34.98
Wingstop Inc.	140.20	134.34 to 140.93
Wintrust Financial Corporation	26.56	26.46 to 26.77
WisdomTree China ex-State-Owned Enterprises Fund	73.55	72.47 to 73.65
WisdomTree Emerging Markets Corporate Bond Fund	76.21	75.53 to 77.28
WisdomTree Emerging Markets Quality Dividend Growth Fund	30.05	29.75 to 30.08
Workday, Inc.	252.80	244.75 to 253.52
Workhorse Group, Inc.	17.34	15.27 to 17.46
XBiotech Inc.	19.47	19.20 to 19.59
Xcel Brands, Inc	1.84	1.75 to 2.00
Xcel Energy Inc.	59.15	59.04 to 60.30
Xencor, Inc.	48.33	47.23 to 50.15
Xenetic Biosciences, Inc.	2.52	2.44 to 2.57
Xeris Pharmaceuticals, Inc.	5.40	5.39 to 5.80
Xilinx, Inc.	133.79	129.47 to 133.97
XOMA Corporation	37.10	36.37 to 38.01
Xperi Corporation	21.10	19.97 to 21.21
XpresSpa Group, Inc.	1.82	1.81 to 1.96
XTL Biopharmaceuticals Ltd.	3.22	3.14 to 3.23
Xunlei Limited	7.31	6.82 to 7.59
Yandex N.V.	67.37	65.92 to 67.70
Yatra Online, Inc.	2.41	2.31 to 2.48
Yield10 Bioscience, Inc.	16.03	14.81 to 16.22
Y-mAbs Therapeutics, Inc.	35.72	35.00 to 38.77
YY Inc.	128.91	123.00 to 130.40
Zai Lab Limited	162.02	145.00 to 163.72
Zillow Group, Inc.	167.00	163.69 to 170.19
Zillow Group, Inc.	175.85	172.51 to 177.72
Zix Corporation	7.42	7.37 to 7.71
Zogenix, Inc.	20.95	20.68 to 22.00
Zosano Pharma Corporation	1.33	1.30 to 1.42
Zscaler, Inc.	210.16	202.18 to 211.14
Zynerba Pharmaceuticals, Inc.	4.66	4.53 to 4.80
Zynex, Inc.	14.69	14.50 to 15.48
Zynga Inc.	11.56	11.28 to 11.61
3D Systems Corporation	38.79	37.00 to 39.23
3M Company	176.41	175.70 to 177.50
A.H. Belo Corporation	2.09	2.01 to 2.12
ABB Ltd	29.28	29.23 to 29.50
Abbott Laboratories	122.21	120.61 to 122.95
Aberdeen Global Dynamic Dividend Fund	10.99	10.84 to 11.04
Aberdeen Japan Equity Fund, Inc.	9.19	9.11 to 9.19
Acco Brands Corporation	8.56	8.22 to 8.69
Acushnet Holdings Corp.	42.69	42.33 to 43.13
ADT Inc.	7.74	7.48 to 7.85
Adtalem Global Education Inc.	38.99	38.86 to 40.56
Advent Claymore Convertible Securities and Income Fund	17.54	17.31 to 17.63
Aegon NV	24.83	24.76 to 24.97
Aerojet Rocketdyne Holdings, Inc.	51.82	51.65 to 52.08
Affiliated Managers Group, Inc.	142.40	142.08 to 145.06
Agilent Technologies, Inc.	124.48	122.88 to 125.15
Agnico Eagle Mines Limited	55.36	55.11 to 57.53
Air Products and Chemicals, Inc.	261.19	258.40 to 263.27
Alamos Gold Inc.	7.20	7.05 to 7.36
Albemarle Corporation	152.95	151.50 to 161.28
Alexander & Baldwin, Inc.	17.64	17.44 to 18.23
Alexandria Real Estate Equities, Inc.	159.58	159.03 to 162.74
Algonquin Power & Utilities Corp.	15.74	15.68 to 15.98
Alibaba Group Holding Limited	241.69	239.26 to 242.79
Allete, Inc.	62.70	62.10 to 63.24
Alliance World Dollar Government Fund II	11.78	11.71 to 11.82
AllianceBernstein Holding L.P.	37.30	37.00 to 37.86
AllianzGI Diversified Income & Convertible Fund	34.62	34.00 to 34.82
AllianzGI Equity & Convertible Income Fund	28.99	28.47 to 29.04
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	13.79	13.59 to 13.82
Alteryx, Inc.	96.18	95.70 to 98.62
Altice USA, Inc.	33.69	33.67 to 34.22
Ambev S.A.	2.50	2.49 to 2.58
Ameren Corporation	71.49	70.89 to 72.04
Ameresco, Inc.	60.60	58.83 to 61.98
America Movil, S.A.B. de C.V.	12.90	12.78 to 13.06
American Campus Communities Inc	41.56	41.55 to 42.44
American Electric Power Company, Inc.	76.71	75.40 to 77.60
American Equity Investment Life Holding Company	28.10	27.40 to 28.32
American Financial Group, Inc.	25.23	25.18 to 25.32
American Homes 4 Rent	30.61	30.46 to 31.94
American States Water Company	73.42	72.76 to 74.10
American Tower Corporation (REIT)	213.77	213.52 to 219.43
American Water Works	144.01	143.49 to 145.79
Americold Realty Trust	35.26	34.96 to 35.87
AmerisourceBergen Corporation (Holding Co)	103.17	101.92 to 103.86
Amneal Pharmaceuticals, Inc.	5.18	5.15 to 5.84
Amphenol Corporation	129.96	127.33 to 130.22
AMREP Corporation	7.46	7.46 to 8.07
Anaplan, Inc.	65.89	65.11 to 66.94
AngloGold Ashanti Limited	19.87	19.75 to 20.39
Anheuser-Busch Inbev SA	59.34	58.90 to 60.12
Annaly Capital Management Inc	8.34	8.34 to 8.51
Apartment Investment and Management Company	4.85	4.81 to 4.97
Aphria Inc.	18.76	18.30 to 19.36
Apollo Global Management, LLC	50.38	50.06 to 51.03
Apollo Senior Floating Rate Fund Inc.	14.53	14.48 to 14.59
Apollo Tactical Income Fund Inc.	14.60	14.56 to 14.67
Apple Hospitality REIT, Inc.	14.15	14.09 to 14.73
AptarGroup, Inc.	130.60	129.88 to 132.00
ARC Document Solutions, Inc.	2.13	2.09 to 2.21
Arch Coal, Inc.	47.17	46.25 to 49.77
Arconic Inc.	23.99	22.26 to 24.00
Arcosa, Inc.	57.53	56.97 to 58.74
Ardmore Shipping Corporation	3.80	3.70 to 4.13
Ares Capital Corporation	25.30	25.30 to 25.33
Argo Group International Holdings, Ltd.	25.32	25.24 to 25.33
Arista Networks, Inc.	287.94	282.32 to 289.06
Arlington Asset Investment Corp	121.05	115.00 to 121.88
Arlington Asset Investment Corp	24.58	24.50 to 24.58
Arlington Asset Investment Corp	25.00	24.97 to 25.00
Artisan Partners Asset Management Inc.	49.34	48.51 to 49.66
ASA Gold and Precious Metals Limited	18.69	18.69 to 19.14
ASE Technology Holding Co., Ltd.	7.71	7.63 to 7.76
Ashford Hospitality Trust Inc	3.27	3.23 to 3.65
Ashland Global Holdings Inc.	85.59	85.26 to 86.74
Assurant, Inc.	119.27	115.50 to 119.27
Astrazeneca PLC	48.09	48.08 to 48.68
AT&T Inc.	28.09	28.02 to 28.45
AT&T Inc.	25.88	25.71 to 25.95
AT&T Inc.	26.50	26.31 to 26.50
Atento S.A.	23.21	22.77 to 23.24
Atlantic Power Corporation	2.88	2.87 to 2.89
Atmos Energy Corporation	85.75	85.59 to 86.93
Aurora Cannabis Inc.	11.04	10.75 to 11.41
Autohome Inc.	116.51	115.82 to 118.01
AutoNation, Inc.	76.23	76.20 to 77.90
AutoZone, Inc.	1169.39	1164.41 to 1180.95
Avalara, Inc.	163.10	159.85 to 164.00
AvalonBay Communities, Inc.	177.02	176.95 to 181.33
Avanos Medical, Inc.	47.33	46.61 to 47.76
Axis Capital Holdings Limited	49.97	49.88 to 51.57
Axos Financial, Inc.	25.09	25.08 to 25.12
Azul S.A.	21.38	21.31 to 22.50
Azure Power Global Limited	32.74	30.74 to 33.63
B&G Foods, Inc.	30.79	30.26 to 31.25
Badger Meter, Inc.	105.64	105.54 to 111.77
BalckRock Taxable Municipal Bond Trust	24.95	24.86 to 25.25
Ball Corporation	86.50	85.20 to 87.31
Banco Bradesco Sa	3.97	3.96 to 4.20
Banco Bradesco Sa	3.58	3.55 to 3.73
Banco De Chile	22.28	22.09 to 22.41
Banco Santander Brasil SA	6.59	6.59 to 6.80
Banco Santander Mexico, S.A., Institucion de Ban	4.75	4.74 to 4.84
BanColombia S.A.	34.36	33.92 to 34.78
Barings Participation Investors	12.12	12.11 to 12.28
Baxter International Inc.	77.94	77.60 to 78.39
BCE, Inc.	43.46	43.13 to 43.65
Beazer Homes USA, Inc.	17.85	17.55 to 18.14
Becton, Dickinson and Company	246.06	241.85 to 246.14
Best Buy Co., Inc.	101.69	100.50 to 102.59
BEST Inc.	2.30	2.21 to 2.35
Big Lots, Inc.	62.50	62.41 to 65.58
Bio-Rad Laboratories, Inc.	597.30	590.26 to 602.36
Bio-Rad Laboratories, Inc.	600.70	600.70 to 600.70
BJ's Wholesale Club Holdings, Inc.	39.80	39.69 to 40.96
Black Hills Corporation	59.86	59.74 to 60.99
Black Knight, Inc.	77.53	77.36 to 78.71
Black Stone Minerals, L.P.	9.15	9.01 to 9.30
BlackBerry Limited	10.91	10.29 to 11.25
BlackRock California Municipal Income Trust	13.95	13.92 to 14.04
Blackrock Core Bond Trust	15.53	15.45 to 15.60
BlackRock Credit Allocation Income Trust	14.54	14.34 to 14.57
Blackrock Enhanced Government Fund, Inc	12.84	12.71 to 12.90
BlackRock Income Investment Quality Trust	14.70	14.65 to 14.82
BlackRock Income Trust Inc. (The)	6.07	6.06 to 6.11
BlackRock Long-Term Municipal Advantage Trust	12.64	12.54 to 12.69
BlackRock Maryland Municipal Bond Trust	14.79	14.71 to 15.00
BlackRock Massachusetts Tax-Exempt Trust	14.20	13.97 to 14.34
Blackrock Muni Intermediate Duration Fund Inc	14.78	14.73 to 14.95
Blackrock MuniAssets Fund, Inc.	14.42	14.36 to 14.53
Blackrock Municipal Bond Trust	15.91	15.81 to 16.15
BlackRock Municipal Income Investment Trust	13.63	13.63 to 13.72
Blackrock Municipal Income Quality Trust	14.76	14.75 to 14.90
BlackRock Municipal Income Trust	15.06	15.00 to 15.27
BlackRock Municipal Income Trust II	15.13	15.06 to 15.26
BlackRock Municipal Target Term Trust Inc. (The)	25.19	25.16 to 25.49
Blackrock MuniEnhanced Fund, Inc.	11.84	11.80 to 11.89
Blackrock MuniHoldings California Quality Fund, Inc.	14.83	14.80 to 14.99
Blackrock MuniHoldings Fund II, Inc.	14.90	14.84 to 15.04
Blackrock MuniHoldings Fund, Inc.	16.08	16.06 to 17.00
Blackrock MuniHoldings Investment Quality Fund	13.96	13.91 to 14.12
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	14.48	14.38 to 14.50
Blackrock MuniHoldings Quality Fund II, Inc.	13.40	13.38 to 13.42
Blackrock MuniHoldings Quality Fund, Inc.	13.20	13.11 to 13.27
Blackrock MuniVest Fund II, Inc.	14.63	14.60 to 14.89
Blackrock MuniYield California Fund, Inc.	14.57	14.52 to 14.71
Blackrock MuniYield California Insured Fund, Inc.	14.49	14.47 to 14.60
Blackrock MuniYield Fund, Inc.	14.19	14.17 to 14.33
Blackrock MuniYield Investment Fund	13.84	13.82 to 13.93
Blackrock MuniYield Investment QualityFund	14.25	14.25 to 14.37
Blackrock MuniYield Michigan Quality Fund, Inc.	14.46	14.33 to 14.51
Blackrock MuniYield New Jersey Fund, Inc.	14.36	14.25 to 14.44
Blackrock MuniYield New York Quality Fund, Inc.	13.29	13.28 to 13.34
Blackrock MuniYield Pennsylvania Quality Fund	14.50	14.36 to 14.79
Blackrock MuniYield Quality Fund II, Inc.	13.77	13.71 to 13.90
Blackrock MuniYield Quality Fund III, Inc.	13.98	13.95 to 14.11
Blackrock MuniYield Quality Fund, Inc.	15.81	15.74 to 16.13
BlackRock Science and Technology Trust	56.60	55.75 to 57.81
BlackRock Strategic Municipal Trust Inc. (The)	14.51	14.50 to 14.71
BlackRock Virginia Municipal Bond Trust	16.08	16.08 to 16.20
Bloom Energy Corporation	30.37	29.46 to 30.78
Blue Apron Holdings, Inc.	9.13	8.87 to 9.44
BlueLinx Holdings Inc.	42.20	40.54 to 42.75
Booz Allen Hamilton Holding Corporation	79.39	77.07 to 79.91
Boston Beer Company, Inc. (The)	1094.48	1045.89 to 1108.52
BP Midstream Partners LP	11.70	11.51 to 11.85
BP Prudhoe Bay Royalty Trust	3.90	3.80 to 4.43
BrandywineGLOBAL Global Income Opportunities Fund	12.44	12.32 to 12.53
Brasilagro Cia Brasileira De Propriedades Agricolas	4.16	4.06 to 4.22
Braskem S.A.	11.41	11.22 to 11.63
BRF S.A.	3.89	3.77 to 3.96
Bright Horizons Family Solutions Inc.	162.84	159.87 to 163.82
BrightSphere Investment Group plc	19.20	18.16 to 19.27
British American Tobacco p.l.c.	35.81	35.58 to 36.12
Brookfield Asset Management Inc	41.29	41.00 to 41.56
Brookfield Business Partners L.P.	42.21	41.47 to 42.85
Brookfield Infrastructure Partners LP	51.37	51.25 to 51.99
Brookfield Renewable Partners L.P.	42.71	42.60 to 43.83
Brown Forman Corporation	68.02	67.06 to 68.79
Brown Forman Corporation	72.86	72.04 to 73.61
Burlington Stores, Inc.	263.97	262.21 to 267.01
CABCO Series 2004-101 Trust	24.99	24.84 to 24.99
Cable One, Inc.	1924.44	1907.53 to 1947.06
CACI International, Inc.	226.92	222.95 to 227.98
California Water Service Group Holding	55.16	54.55 to 55.84
Camden Property Trust	104.01	103.89 to 106.73
Cameco Corporation	16.01	15.73 to 16.13
Campbell Soup Company	45.52	45.30 to 46.19
Camping World Holdings, Inc.	33.66	31.99 to 34.80
Cango Inc.	8.16	8.05 to 9.39
Canon, Inc.	21.87	21.53 to 22.01
Canopy Growth Corporation	34.73	33.30 to 35.31
Capital Senior Living Corporation	29.18	26.89 to 33.65
Carlisle Companies Incorporated	147.95	147.05 to 150.18
CarMax Inc	121.39	120.50 to 122.61
Carriage Services, Inc.	34.17	33.55 to 34.18
Carter's, Inc.	84.37	82.43 to 84.94
Catalent, Inc.	116.40	114.00 to 117.80
CatchMark Timber Trust, Inc.	10.59	10.33 to 10.63
Celestica, Inc.	8.47	8.40 to 8.58
CenterPoint Energy, Inc.	19.60	19.57 to 20.03
Centrais Electricas Brasileiras S.A.- Eletrobras	5.59	5.59 to 5.83
Centrais Electricas Brasileiras S.A.- Eletrobras	5.69	5.64 to 5.85
Central Puerto S.A.	2.23	2.20 to 2.26
Ceridian HCM Holding Inc.	92.92	90.34 to 93.60
CGI Inc.	76.79	75.27 to 76.98
ChannelAdvisor Corporation	23.88	22.86 to 23.95
Charah Solutions, Inc.	3.94	3.89 to 4.22
Cheetah Mobile Inc.	2.92	2.84 to 2.98
Chegg, Inc.	99.05	96.91 to 99.44
Chemed Corp.	445.81	445.32 to 454.98
Chemours Company (The)	24.01	23.92 to 24.31
Chico's FAS, Inc.	2.55	2.50 to 2.80
China Fund, Inc. (The)	32.37	32.05 to 32.69
China Green Agriculture, Inc.	4.86	4.63 to 5.04
China Life Insurance Company Limited	10.61	10.47 to 10.65
China Yuchai International Limited	16.43	14.71 to 16.60
Choice Hotels International, Inc.	106.63	105.33 to 107.41
Church & Dwight Company, Inc.	78.69	78.58 to 80.24
Ciena Corporation	53.02	52.29 to 53.38
Ciner Resources LP	13.10	13.10 to 13.30
City Office REIT, Inc.	10.22	10.14 to 10.50
Civeo Corporation	17.90	16.85 to 18.34
Clear Channel Outdoor Holdings, Inc.	1.78	1.64 to 1.80
Clearwater Paper Corporation	35.61	34.51 to 36.65
Clearway Energy, Inc.	28.81	27.78 to 29.09
Cleveland-Cliffs Inc.	13.99	13.87 to 14.32
Clorox Company (The)	179.77	179.34 to 182.67
Cloudera, Inc.	16.63	16.26 to 16.65
CMS Energy Corporation	54.82	54.58 to 55.76
CMS Energy Corporation	25.88	25.77 to 26.00
CMS Energy Corporation	26.80	26.66 to 26.80
CNA Financial Corporation	43.16	43.01 to 43.81
CNOOC Limited	116.94	115.00 to 117.12
CNX Resources Corporation	10.99	10.91 to 11.55
CNX Resources Corporation	13.17	12.60 to 13.20
Coca Cola Femsa S.A.B. de C.V.	43.31	42.40 to 43.40
Coca-Cola Company (The)	49.90	49.40 to 50.44
Coeur Mining, Inc.	8.79	8.69 to 9.33
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	25.17	24.81 to 25.20
Cohen & Steers REIT and Preferred and Income Fund,	23.28	23.28 to 23.70
Colgate-Palmolive Company	75.60	75.33 to 76.36
Colonial Investment Grade Municipal Trust	9.81	9.72 to 10.00
Colonial Municipal Income Trust	4.51	4.49 to 4.52
Colony Credit Real Estate, Inc.	8.37	8.13 to 8.65
Columbia Seligman Premium Technology Growth Fund, Inc	30.57	30.00 to 30.67
Comcast Corporation	62.00	62.00 to 62.00
Community Health Systems, Inc.	8.81	8.63 to 8.98
Community Healthcare Trust Incorporated	43.60	43.59 to 45.02
Comp En De Mn Cemig ADS	2.04	2.03 to 2.12
Comp En De Mn Cemig ADS	2.52	2.46 to 2.59
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	6.33	6.31 to 6.58
Companhia Paranaense de Energia (COPEL)	10.62	10.51 to 10.90
Compass Diversified Holdings	22.72	22.61 to 24.60
ConAgra Brands, Inc.	34.15	33.99 to 34.60
Concord Medical Services Holdings Limited	3.67	3.60 to 3.70
Consolidated Edison Inc	67.04	66.06 to 67.60
Constellation Brands Inc	217.75	216.76 to 219.97
Constellation Brands Inc	220.17	220.17 to 220.17
CooTek (Cayman) Inc.	4.18	4.17 to 4.38
CoreLogic, Inc.	85.41	85.03 to 86.60
CorEnergy Infrastructure Trust, Inc.	7.69	7.59 to 8.12
CoreSite Realty Corporation	118.09	118.00 to 122.42
Corporacion America Airports SA	4.54	4.43 to 4.63
Corporate Office Properties Trust	26.00	25.97 to 26.64
Cosan Limited	18.73	18.43 to 19.09
Costamare Inc.	9.61	9.54 to 9.95
Covanta Holding Corporation	14.27	13.99 to 14.48
Credicorp Ltd.	158.76	158.71 to 163.71
Cross Timbers Royalty Trust	8.78	8.76 to 8.95
CrossAmerica Partners LP	17.61	17.31 to 18.09
Crown Castle International Corporation	153.73	153.61 to 157.98
Crown Holdings, Inc.	98.37	96.72 to 99.59
CubeSmart	36.47	36.47 to 37.76
CURO Group Holdings Corp.	15.16	14.75 to 15.27
Curtiss-Wright Corporation	114.81	112.54 to 115.95
Cushing Renaissance Fund (The)	41.24	40.50 to 41.56
Cushman & Wakefield plc	15.68	15.63 to 16.12
CVR Energy Inc.	22.03	21.55 to 23.14
CVS Health Corporation	69.28	68.26 to 69.57
Cypress Energy Partners, L.P.	3.27	3.21 to 3.44
D.R. Horton, Inc.	77.64	77.24 to 78.95
Danaher Corporation	225.67	220.92 to 226.73
Darling Ingredients Inc.	64.06	63.88 to 66.67
DaVita Inc.	102.85	102.74 to 104.48
Delaware Enhanced Global Dividend	9.68	9.60 to 9.74
Delek Logistics Partners, L.P.	37.44	36.51 to 38.20
Delek US Holdings, Inc.	23.88	23.61 to 25.27
Despegar.com, Corp.	13.03	12.14 to 13.41
DHT Holdings, Inc.	5.72	5.63 to 5.80
Diageo plc	159.36	158.77 to 161.14
Diana Shipping inc.	2.87	2.83 to 3.12
Digital Realty Trust, Inc.	132.96	132.30 to 137.02
Dollar General Corporation	192.90	188.97 to 193.18
Dominion Energy, Inc.	69.93	69.20 to 70.57
Domino's Pizza Inc	345.06	344.52 to 349.60
Donaldson Company, Inc.	60.10	59.54 to 60.67
Dorian LPG Ltd.	12.80	12.60 to 12.94
Dover Motorsports, Inc.	2.22	2.21 to 2.27
Dr. Reddy's Laboratories Ltd	60.43	60.15 to 61.01
DRDGOLD Limited	9.22	9.07 to 9.49
Dreyfus High Yield Strategies Fund	3.04	3.03 to 3.09
Dreyfus Municipal Bond Infrastructure Fund, Inc.	14.09	13.97 to 14.11
Dreyfus Strategic Municipal Bond Fund, Inc.	7.80	7.80 to 7.89
Drive Shack Inc.	2.55	2.52 to 2.72
DTE Energy Company	119.10	118.43 to 119.80
DTE Energy Company	25.24	25.21 to 25.41
DTE Energy Company	25.73	25.65 to 25.74
Duff & Phelps Utilities Income, Inc.	10.33	10.30 to 10.54
Duff & Phelps Utilities Tax-Free Income, Inc.	14.32	14.16 to 14.40
Duke Energy Corporation	87.04	86.00 to 88.04
Duke Energy Corporation	26.74	26.68 to 26.84
Duke Realty Corporation	39.65	39.42 to 40.01
Dynagas LNG Partners LP	2.87	2.82 to 3.00
Eagle Point Credit Company Inc.	11.36	11.10 to 11.54
Eagle Point Credit Company Inc.	25.35	25.11 to 25.42
Easterly Government Properties, Inc.	21.69	21.63 to 22.28
EastGroup Properties, Inc.	137.80	137.48 to 139.82
Eastman Kodak Company	9.15	8.66 to 9.54
Eaton Vance Corporation	15.17	15.07 to 15.32
Eaton Vance Corporation	9.85	9.73 to 9.85
Eaton Vance Enhanced Equity Income Fund II	22.37	22.18 to 22.43
Eaton Vance Municipal Income Trust	13.23	13.20 to 13.38
Eaton Vance Tax-Advantage Global Dividend Opp	25.74	25.23 to 25.87
Ecolab Inc.	211.22	210.57 to 212.97
Ecopetrol S.A.	12.43	12.39 to 12.70
Edison International	54.91	54.53 to 56.05
Elastic N.V.	144.85	136.40 to 145.97
Eldorado Gold Corporation	10.46	10.22 to 10.87
Emergent Biosolutions, Inc.	102.20	98.01 to 102.30
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	3.75	3.69 to 4.04
Enbridge Inc	34.75	34.14 to 34.99
Encompass Health Corporation	79.94	79.88 to 81.91
Endeavour Silver Corporation	5.83	5.73 to 6.19
Enel Americas S.A.	7.55	7.54 to 7.70
Enel Chile S.A.	3.67	3.65 to 3.97
Energizer Holdings, Inc.	42.19	42.18 to 43.15
Energizer Holdings, Inc.	30.91	30.83 to 31.51
Enerplus Corporation	4.78	4.73 to 5.03
EnLink Midstream, LLC	4.21	3.92 to 4.21
Entercom Communications Corp.	4.80	4.55 to 4.94
Entergy Arkansas, LLC	25.32	25.31 to 25.40
Entergy Corporation	87.76	87.67 to 89.89
Entergy Louisiana, Inc.	25.46	25.37 to 25.59
Entergy New Orleans, LLC	25.36	25.28 to 25.49
Entravision Communications Corporation	3.33	3.14 to 3.37
Envestnet, Inc	67.82	64.31 to 68.54
Enzo Biochem, Inc.	2.95	2.94 to 3.04
Equifax, Inc.	166.61	163.25 to 169.05
Equity Commonwealth	28.12	28.12 to 28.78
Equity Lifestyle Properties, Inc.	61.39	61.26 to 63.46
Equity Residential	66.75	66.33 to 67.75
Equus Total Return, Inc.	1.80	1.76 to 2.00
Essex Property Trust, Inc.	259.97	258.45 to 263.89
Euronav NV	9.05	8.88 to 9.12
Evergy, Inc.	53.96	53.80 to 54.71
Eversource Energy	80.73	80.00 to 81.47
Evertec, Inc.	36.76	35.67 to 39.05
Evolent Health, Inc	19.54	19.10 to 20.84
Exelon Corporation	39.31	39.00 to 39.88
Fang Holdings Limited	13.04	12.99 to 13.22
Far Point Acquisition Corporation	10.18	10.16 to 10.28
Farfetch Limited	65.10	61.66 to 66.33
Federal Agricultural Mortgage Corporation	72.66	72.66 to 72.66
Federated Premier Municipal Income Fund	14.22	14.22 to 14.37
Ferrari N.V.	197.70	194.80 to 198.57
Fidelity National Financial, Inc.	39.66	38.56 to 40.22
First American Corporation (The)	54.04	52.92 to 54.75
First Majestic Silver Corp.	16.81	16.75 to 18.65
First Trust Energy Infrastructure Fund	11.35	11.26 to 11.48
First Trust High Income Long Short Fund	14.93	14.78 to 15.08
First Trust Intermediate Duration Preferred & Income Fund	23.18	23.02 to 23.25
First Trust/Aberdeen Emerging Opportunity Fund	14.85	14.80 to 15.10
First Trust/Aberdeen Global Opportunity Income Fund	10.04	10.00 to 10.05
Five Point Holdings, LLC	6.50	6.49 to 6.71
Flagstar Bancorp, Inc.	44.52	43.89 to 44.89
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	29.31	28.72 to 29.48
Flaherty & Crumrine Preferred Income Fund Incorporated	17.92	17.33 to 17.95
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	12.53	12.43 to 12.66
Flaherty & Crumrine Preferred Securities Income Fund Inc	22.33	22.07 to 22.42
Flaherty & Crumrine Total Return Fund Inc	22.97	22.90 to 23.14
Floor & Decor Holdings, Inc.	95.68	94.04 to 97.65
Flotek Industries, Inc.	2.26	2.22 to 2.38
Flowers Foods, Inc.	21.82	21.72 to 21.97
Flowserve Corporation	38.13	37.73 to 39.01
Fluor Corporation	17.14	16.82 to 17.84
Fly Leasing Limited	10.73	10.32 to 12.37
Fomento Economico Mexicano S.A.B. de C.V.	69.53	68.55 to 70.39
Foot Locker, Inc.	51.65	49.21 to 52.42
Forestar Group Inc	21.65	21.36 to 21.90
Fortis Inc.	39.26	38.86 to 39.43
Fortuna Silver Mines Inc.	7.18	7.14 to 7.77
Fortune Brands Home & Security, Inc.	86.21	83.99 to 87.42
Four Corners Property Trust, Inc.	27.24	26.90 to 27.98
Four Seasons Education (Cayman) Inc.	1.55	1.45 to 1.70
Franco-Nevada Corporation	106.16	105.62 to 109.29
Franklin Covey Company	26.30	25.84 to 26.37
Franklin Resources, Inc.	27.20	26.65 to 27.51
Freeport-McMoran, Inc.	34.90	34.24 to 35.36
Fresenius Medical Care Corporation	35.04	34.94 to 35.19
Fresh Del Monte Produce, Inc.	25.85	25.39 to 26.41
Frontline Ltd.	6.97	6.89 to 7.03
FutureFuel Corp.	15.31	14.93 to 15.33
Gabelli Convertible and Income Securities Fund, Inc. (The)	6.36	6.28 to 6.39
Gabelli Utility Trust (The)	8.03	8.02 to 8.10
GAMCO Natural Resources, Gold & Income Tust	4.95	4.92 to 4.98
GasLog Partners LP	3.07	3.03 to 3.27
Gates Industrial Corporation plc	15.47	15.24 to 15.81
GCP Applied Technologies Inc.	25.50	25.01 to 25.54
General American Investors, Inc.	38.35	38.20 to 38.56
General Mills, Inc.	54.74	54.63 to 55.52
Genesis Healthcare, Inc.	0.82	0.80 to 0.83
Genpact Limited	40.76	40.68 to 41.34
Genworth Financial Inc	3.31	3.17 to 3.31
Geo Group Inc (The)	7.52	7.36 to 7.70
Georgia Power Company	26.12	26.04 to 26.30
GlaxoSmithKline PLC	33.73	33.68 to 33.90
Global Cord Blood Corporation	4.32	4.21 to 4.42
Global Medical REIT Inc.	13.50	13.44 to 13.71
Global Net Lease, Inc.	18.03	17.98 to 19.01
Global Ship Lease, Inc.	14.38	14.20 to 16.09
Globus Medical, Inc.	62.68	62.44 to 63.95
Gol Linhas Aereas Inteligentes S.A.	7.63	7.61 to 7.95
Gold Fields Limited	8.16	8.11 to 8.43
Graham Corporation	15.34	15.24 to 15.77
Graham Holdings Company	584.28	580.00 to 608.91
Granite Real Estate Inc.	57.99	57.65 to 58.38
Gray Television, Inc.	17.57	16.86 to 17.84
Green Dot Corporation	48.93	48.33 to 49.46
GreenTree Hospitality Group Ltd.	13.07	13.02 to 13.15
GrubHub Inc.	64.34	63.60 to 64.75
Grupo Aval Acciones y Valores S.A.	6.47	6.30 to 6.49
Grupo Supervielle S.A.	1.91	1.90 to 1.95
Grupo Televisa S.A.	7.44	7.37 to 7.61
GS Acquisition Holdings Corp.	12.35	11.92 to 12.39
GTT Communications, Inc.	1.87	1.66 to 2.05
Guggenheim Credit Allocation Fund	20.26	20.17 to 20.36
Guggenheim Taxable Municipal Managed Duration Trst	24.29	24.20 to 24.72
Guidewire Software, Inc.	115.65	112.43 to 116.79
Haemonetics Corporation	129.40	127.29 to 130.90
Hamilton Beach Brands Holding Company	17.86	17.74 to 18.08
Harmony Gold Mining Company Limited	3.82	3.79 to 3.94
Harsco Corporation	18.58	16.67 to 18.63
Hartford Financial Services Group, Inc. (The)	26.88	26.81 to 27.00
HC2 Holdings, Inc.	3.69	3.56 to 3.74
Healthcare Realty Trust Incorporated	29.38	29.28 to 29.82
Healthcare Trust of America, Inc.	27.04	27.00 to 27.89
Hecla Mining Company	6.21	6.15 to 6.81
Herbalife Nutrition Ltd.	45.42	44.75 to 45.83
Hercules Capital, Inc.	25.26	25.26 to 25.35
Hershey Company (The)	145.19	144.72 to 147.91
HighPoint Resources Corporation	10.09	9.96 to 11.07
Hill International, Inc.	2.57	2.52 to 2.58
Hill-Rom Holdings Inc	107.25	106.68 to 108.31
Hoegh LNG Partners LP	15.85	15.53 to 16.56
Home Depot, Inc. (The)	261.62	258.47 to 262.48
Honda Motor Company, Ltd.	28.48	28.21 to 28.60
Horizon Technology Finance Corporation	25.31	25.25 to 25.33
Hormel Foods Corporation	46.34	46.28 to 46.95
Houlihan Lokey, Inc.	65.08	63.50 to 65.36
Howard Hughes Corporation (The)	96.48	96.06 to 98.61
HSBC Holdings plc	29.37	29.17 to 29.50
Huami Corporation	17.09	16.74 to 17.49
Hudbay Minerals Inc.	7.09	6.88 to 7.37
Huntington Ingalls Industries, Inc.	178.41	177.83 to 180.69
Huntsman Corporation	27.74	27.55 to 27.95
HUYA Inc.	27.55	26.61 to 28.08
Hyster-Yale Materials Handling, Inc.	88.76	86.18 to 89.66
Iamgold Corporation	2.89	2.86 to 3.07
ICICI Bank Limited	16.93	16.76 to 16.97
IDT Corporation	18.91	17.91 to 19.00
Independence Contract Drilling, Inc.	5.99	5.95 to 6.69
India Fund, Inc. (The)	20.87	20.65 to 20.97
Industrias Bachoco, S.A. de C.V.	39.45	39.45 to 40.81
Innovative Industrial Properties, Inc.	196.10	195.00 to 204.39
Insight Select Income Fund	21.03	20.79 to 21.04
Installed Building Products, Inc.	115.06	111.93 to 116.57
Intercontinental Hotels Group	70.70	69.86 to 71.11
International Seaways, Inc.	17.63	17.37 to 17.97
Intrepid Potash, Inc	30.64	30.48 to 33.52
Invesco Bond Fund	20.00	19.79 to 20.00
Invesco California Value Municipal Income Trust	12.84	12.83 to 12.95
Invesco Municipal Income Opportunities Trust	7.85	7.81 to 7.92
Invesco Quality Municipal Income Trust	12.66	12.65 to 12.88
Invitae Corporation	43.72	41.16 to 44.55
Invitation Homes Inc.	29.32	29.15 to 29.96
Ion Geophysical Corporation	3.12	3.06 to 3.37
IRSA Inversiones Y Representaciones S.A.	4.09	4.03 to 4.22
Ita? CorpBanca	5.40	5.34 to 5.49
Itau Unibanco Banco Holding SA	4.43	4.42 to 4.62
J.M. Smucker Company (The)	112.06	111.59 to 113.59
James Hardie Industries plc.	29.62	29.13 to 29.68
Japan Smaller Capitalization Fund Inc	9.13	9.07 to 9.13
JBG SMITH Properties	31.92	31.90 to 32.49
Jianpu Technology Inc.	2.42	2.36 to 2.48
JinkoSolar Holding Company Limited	53.41	51.91 to 54.27
John Hancock Income Securities Trust	15.71	15.62 to 15.75
John Hancock Investors Trust	17.77	17.67 to 17.89
John Hancock Preferred Income Fund	19.05	19.00 to 19.26
John Hancock Premium Dividend Fund	14.13	14.07 to 14.38
John Wiley & Sons, Inc.	53.40	52.92 to 53.71
Johnson & Johnson	159.32	159.09 to 161.53
Juniper Networks, Inc.	23.97	23.35 to 24.13
Jupai Holdings Limited	2.73	2.63 to 2.76
Just Energy Group, Inc.	4.00	3.95 to 4.33
K12 Inc	25.33	24.51 to 25.43
Kaman Corporation	50.29	48.07 to 50.49
KAR Auction Services, Inc	14.31	14.12 to 14.48
Kayne Anderson Midstream Energy Fund, Inc	6.32	6.16 to 6.44
KB Financial Group Inc	39.21	38.54 to 39.36
KB Home	40.51	40.34 to 41.71
KBR, Inc.	31.49	31.32 to 31.96
Kellogg Company	56.91	56.75 to 57.82
Kenon Holdings Ltd.	29.72	28.51 to 29.72
Keurig Dr Pepper Inc.	30.89	30.45 to 31.10
Keysight Technologies Inc.	144.45	142.62 to 144.54
Kimberly-Clark Corporation	128.39	128.14 to 130.41
Kinder Morgan, Inc.	15.04	14.86 to 15.20
Kinross Gold Corporation	6.19	6.12 to 6.44
Kirkland Lake Gold Ltd.	32.54	32.29 to 33.46
KKR & Co. Inc.	46.30	45.85 to 46.46
Koninklijke Philips N.V.	55.06	54.83 to 55.38
Koppers Holdings Inc.	34.96	34.03 to 35.55
Korea Electric Power Corporation	10.25	10.15 to 10.25
Korea Fund, Inc. (The)	43.35	42.42 to 43.39
Kroger Company (The)	32.89	32.00 to 33.13
KT Corporation	11.47	11.36 to 11.49
LAIX Inc.	2.71	2.68 to 2.86
Lannett Co Inc	6.05	5.98 to 6.17
Laredo Petroleum, Inc.	33.27	32.49 to 34.68
Lazard Global Total Return and Income Fund	18.50	18.50 to 18.87
Lazard Ltd.	40.52	39.32 to 41.39
LCI Industries	143.54	142.28 to 145.38
Leaf Group Ltd.	5.27	5.26 to 5.85
Lee Enterprises, Incorporated	2.24	2.13 to 2.31
Lehman ABS Corporation	29.25	29.25 to 29.25
Lehman ABS Corporation	32.78	32.55 to 32.78
Leidos Holdings, Inc.	92.44	89.28 to 93.18
Leju Holdings Limited	3.21	2.95 to 3.30
LendingClub Corporation	11.81	11.16 to 11.83
Lennar Corporation	82.60	82.40 to 85.35
Lennar Corporation	66.37	66.17 to 68.11
Lennox International, Inc.	281.98	281.03 to 284.96
Leo Holdings Corp.	10.22	10.20 to 10.39
Lexington Realty Trust	10.81	10.79 to 10.98
LG Display Co., Ltd.	10.27	10.08 to 10.30
Life Storage, Inc.	83.21	83.18 to 86.13
LightInTheBox Holding Co., Ltd.	3.90	3.80 to 4.09
Lithium Americas Corp.	18.99	18.66 to 19.70
Livent Corporation	19.24	18.51 to 19.61
LiveRamp Holdings, Inc.	66.04	64.19 to 66.86
Lockheed Martin Corporation	333.47	332.82 to 337.72
Loma Negra Compania Industrial Argentina Sociedad Anonima	5.66	5.55 to 5.75
Lowe's Companies, Inc.	161.94	160.76 to 163.50
LTC Properties, Inc.	41.31	41.29 to 42.22
Lumber Liquidators Holdings, Inc	25.25	24.89 to 26.57
M.D.C. Holdings, Inc.	57.08	56.56 to 57.82
M/I Homes, Inc.	51.11	50.03 to 52.14
Mack-Cali Realty Corporation	14.13	14.08 to 14.53
Macro Bank Inc.	14.10	13.72 to 14.37
Maiden Holdings, Ltd.	20.90	20.80 to 21.08
Maiden Holdings, Ltd.	22.95	22.95 to 23.34
Marcus & Millichap, Inc.	38.41	38.22 to 38.92
Maui Land & Pineapple Company, Inc.	11.81	11.58 to 12.26
McCormick & Company, Incorporated	84.55	84.19 to 85.40
McCormick & Company, Incorporated	84.10	84.00 to 84.72
McDonald's Corporation	208.25	207.35 to 210.38
McEwen Mining Inc.	1.07	1.07 to 1.14
McKesson Corporation	173.75	170.90 to 175.75
Mechel PAO	1.86	1.84 to 1.89
Medical Properties Trust, Inc.	21.58	21.57 to 22.17
Medley LLC	5.21	5.11 to 6.72
Medley LLC	5.00	5.00 to 6.63
Medley Management Inc.	8.84	8.80 to 9.56
Mednax, Inc	24.50	24.13 to 25.04
Merck & Company, Inc.	72.38	72.18 to 73.39
Meritor, Inc.	31.07	30.70 to 31.43
Mesa Royalty Trust	4.87	4.83 to 4.95
Mesabi Trust	27.67	26.80 to 28.00
Mettler-Toledo International, Inc.	1134.67	1125.61 to 1146.00
Mexico Equity and Income Fund, Inc. (The)	9.51	9.48 to 9.54
MFS Charter Income Trust	8.56	8.52 to 8.57
MFS Government Markets Income Trust	4.44	4.43 to 4.45
MFS Intermediate Income Trust	3.77	3.76 to 3.81
MFS Municipal Income Trust	6.68	6.64 to 6.72
MFS Special Value Trust	6.11	6.10 to 6.20
Micro Focus Intl PLC	6.01	5.91 to 6.03
Mid-America Apartment Communities, Inc.	135.54	135.47 to 138.03
Mizuho Financial Group, Inc.	3.00	2.97 to 3.00
Mobile TeleSystems OJSC	8.47	8.39 to 8.50
MOGU Inc.	2.10	2.03 to 2.18
Molson Coors Brewing Company	44.85	44.78 to 46.14
Molson Coors Brewing Company	50.50	50.50 to 50.50
Monmouth Real Estate Investment Corporation	17.50	17.48 to 17.76
Morgan Stanley Emerging Markets Debt Fund, Inc.	9.04	8.97 to 9.09
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	6.03	6.00 to 6.06
Morgan Stanley India Investment Fund, Inc.	23.52	23.16 to 23.60
MSA Safety Incorporporated	167.64	162.67 to 167.88
MSCI Inc	420.03	413.03 to 422.38
MuniVest Fund, Inc.	8.98	8.98 to 9.05
MuniYield Arizona Fund, Inc.	14.41	14.22 to 14.54
NACCO Industries, Inc.	25.45	25.17 to 26.34
National Grid Transco, PLC	57.24	56.62 to 57.64
National Health Investors, Inc.	69.00	68.94 to 70.52
National Presto Industries, Inc.	101.55	100.05 to 104.97
National Steel Company	6.01	5.93 to 6.14
Natural Grocers by Vitamin Cottage, Inc.	14.68	14.16 to 14.83
Natural Resource Partners LP	17.47	17.30 to 17.76
Natuzzi, S.p.A.	11.92	11.50 to 12.10
Nautilus Group, Inc. (The)	19.15	18.78 to 19.72
Navigator Holdings Ltd.	10.11	10.05 to 10.38
Navios Maritime Acquisition Corporation	3.83	3.82 to 4.07
Navios Maritime Holdings Inc.	6.65	6.25 to 6.90
NeoPhotonics Corporation	9.42	9.31 to 9.90
Nevro Corp.	169.75	165.49 to 171.96
New Germany Fund, Inc. (The)	20.20	19.97 to 20.70
New Home Company Inc. (The)	4.97	4.75 to 5.06
New Oriental Education & Technology Group, Inc.	186.43	180.94 to 187.76
NewMarket Corporation	385.72	382.51 to 389.23
Newmont Mining Corporation	54.65	54.28 to 55.64
Nexa Resources S.A.	9.50	9.33 to 9.99
NexPoint Residential Trust, Inc.	41.42	41.36 to 42.14
NextEra Energy Partners, LP	75.62	73.78 to 76.27
NextEra Energy, Inc.	75.91	74.37 to 76.91
Nielsen N.V.	23.14	22.66 to 23.28
Nike, Inc.	137.65	135.50 to 139.15
Nine Energy Service, Inc.	3.28	3.28 to 3.64
NIO Inc.	49.76	47.63 to 50.42
NiSource, Inc	22.00	21.76 to 22.24
Noah Holdings Ltd.	46.55	45.62 to 46.97
Nokia Corporation	4.04	3.98 to 4.10
Nomad Foods Limited	24.17	23.63 to 24.53
Nomura Holdings Inc ADR	5.98	5.94 to 5.99
Nordic American Tankers Limited	3.20	3.08 to 3.24
North European Oil Royality Trust	3.80	3.80 to 3.97
Northrop Grumman Corporation	293.46	292.55 to 297.43
Novartis AG	87.45	86.51 to 87.49
Novo Nordisk A/S	72.83	72.39 to 73.15
Nutrien Ltd.	55.69	54.94 to 55.92
Nuveen AMT-Free Municipal Credit Income Fund	16.48	16.41 to 16.58
Nuveen AMT-Free Municipal Value Fund	11.00	10.95 to 11.10
Nuveen AMT-Free Municipal Value Fund	16.65	16.65 to 16.88
Nuveen AMT-Free Quality Municipal Income Fund	14.46	14.43 to 14.63
Nuveen Arizona Quality Municipal Income Fund	15.12	15.11 to 15.24
Nuveen California AMT-Free Quality Municipal Income Fund	15.16	15.13 to 15.23
Nuveen California Municipal Value Fund 2	15.37	15.32 to 15.42
Nuveen California Municipal Value Fund, Inc.	10.18	10.17 to 10.45
Nuveen California Quality Municipal Income Fund	14.62	14.57 to 14.71
Nuveen Enhanced Municipal Value Fund	15.23	15.16 to 15.86
Nuveen Georgia Quality Municipal Income Fund	12.78	12.59 to 12.81
Nuveen High Income November 2021 Target Term Fund	9.33	9.30 to 9.37
Nuveen Intermediate Duration Municipal Term Fund	13.79	13.77 to 13.95
Nuveen Maryland Quality Municipal Income Fund	13.90	13.83 to 13.94
Nuveen Massachusetts Municipal Income Fund	14.18	14.12 to 14.60
Nuveen Mortgage Opportunity Term Fund	20.35	20.24 to 20.67
Nuveen Municipal 2021 Target Term Fund	9.69	9.69 to 9.71
Nuveen Municipal High Income Opportunity Fund	14.27	14.18 to 14.33
Nuveen Municipal Income Fund, Inc.	11.31	11.31 to 11.41
Nuveen New Jersey Quality Municipal Income Fund	14.16	14.13 to 14.17
Nuveen New York AMT-Free Quality Municipal	13.51	13.46 to 13.55
Nuveen New York Municipal Value Fund 2	14.43	14.20 to 14.67
Nuveen New York Municipal Value Fund, Inc.	9.60	9.59 to 9.68
Nuveen New York Quality Municipal Income Fund	14.05	13.95 to 14.17
Nuveen Ohio Quality Municipal Income Fund	15.25	15.18 to 15.30
Nuveen Pennsylvania Municipal Value Fund	14.05	14.05 to 14.35
Nuveen Pennsylvania Quality Municipal Income Fund	14.16	14.13 to 14.27
Nuveen Preferred & Income Opportunities Fund	9.15	9.12 to 9.21
Nuveen Preferred & Income Securities Fund	9.37	9.34 to 9.41
Nuveen Preferred and Income 2022 Term Fund	24.10	23.79 to 24.22
Nuveen Preferred and Income Term Fund	23.93	23.86 to 24.10
Nuveen Quality Municipal Income Fund	14.86	14.85 to 15.06
Nuveen Select Maturities Municipal Fund	10.30	10.25 to 10.38
Nuveen Select Tax Free Income Portfolio	16.73	16.64 to 17.20
Nuveen Select Tax Free Income Portfolio III	15.84	15.69 to 16.48
Nuveen Virginia Quality Municipal Income Fund	15.80	15.60 to 15.99
Nuveenn Intermediate Duration Quality Municipal Term Fund	14.48	14.43 to 14.68
NVR, Inc.	4572.96	4503.12 to 4650.00
Ocwen Financial Corporation	28.00	27.64 to 28.79
OGE Energy Corp	29.59	29.54 to 30.33
ONE Gas, Inc.	69.55	67.29 to 70.31
OneMain Holdings, Inc.	48.22	47.92 to 48.96
OneSmart International Education Group Limited	3.35	3.34 to 3.61
Orange	11.63	11.61 to 11.68
Orion Group Holdings, Inc.	5.65	5.60 to 5.99
Orix Corp Ads	85.30	84.66 to 85.61
Ormat Technologies, Inc.	84.67	81.82 to 87.65
Osisko Gold Royalties Ltd	9.87	9.78 to 10.20
Owens Corning Inc	82.88	81.49 to 83.55
Owens-Illinois, Inc.	12.06	11.88 to 12.22
Pacific Gas & Electric Co.	10.97	10.64 to 11.14
Palo Alto Networks, Inc.	367.39	362.00 to 368.27
Pampa Energia S.A.	13.38	13.33 to 13.74
Park Electrochemical Corporation	14.15	14.03 to 14.32
Paycom Software, Inc.	386.95	380.69 to 391.45
Peabody Energy Corporation	4.08	4.07 to 4.47
Pembina Pipeline Corp.	26.08	25.92 to 26.70
Pennsylvania Real Estate Investment Trust	2.01	2.01 to 2.09
PennyMac Financial Services, Inc.	61.50	59.83 to 61.76
PerkinElmer, Inc.	129.72	127.17 to 130.12
Permian Basin Royalty Trust	4.20	4.15 to 4.44
Permianville Royalty Trust	1.39	1.39 to 1.49
Perrigo Company	42.26	41.56 to 45.32
Petroleo Brasileiro S.A.- Petrobras	7.81	7.80 to 8.22
Petroleo Brasileiro S.A.- Petrobras	7.80	7.78 to 8.15
Pfizer, Inc.	33.69	33.51 to 33.93
Philip Morris International Inc	84.95	84.47 to 86.16
Phoenix New Media Limited	1.82	1.80 to 1.93
Physicians Realty Trust	17.21	17.19 to 17.52
Piedmont Office Realty Trust, Inc.	17.27	17.20 to 17.57
PIMCO California Municipal Income Fund	17.89	17.82 to 17.99
Pimco California Municipal Income Fund II	8.97	8.91 to 8.98
PIMCO California Municipal Income Fund III	10.30	10.20 to 10.43
Pimco Corporate & Income Opportunity Fund	17.95	17.89 to 17.98
Pimco Corporate & Income Stategy Fund	17.32	17.26 to 17.47
Pimco Global Stocksplus & Income Fund	10.40	10.40 to 10.50
PIMCO Municipal Income Fund	14.01	13.97 to 14.09
Pimco Municipal Income Fund II	14.32	14.27 to 14.52
PIMCO Municipal Income Fund III	12.15	12.09 to 12.20
PIMCO New York Municipal Income Fund	12.00	12.00 to 12.15
Pimco New York Municipal Income Fund II	11.02	11.02 to 11.18
PIMCO Strategic Income Fund, Inc.	7.20	7.20 to 7.44
Pinnacle West Capital Corporation	72.30	70.86 to 73.50
Pioneer Municipal High Income Trust	12.29	12.21 to 12.33
PLDT Inc.	26.68	26.50 to 26.90
PNM Resources, Inc. (Holding Co.)	48.04	47.97 to 48.34
Portland General Electric Company	41.82	41.71 to 42.60
Post Holdings, Inc.	97.83	96.18 to 98.40
PPL Corporation	26.89	26.52 to 27.30
PPlus Trust	20.90	20.90 to 21.12
PPlus Trust	24.10	24.10 to 24.10
Precision Drilling Corporation	23.28	22.40 to 24.14
Prestige Consumer Healthcare Inc.	42.28	42.13 to 42.89
Pretium Resources, Inc.	9.68	9.60 to 10.04
Procter & Gamble Company (The)	124.29	124.00 to 125.49
Prologis, Inc.	99.43	99.31 to 101.10
Prospect Capital Corporation	26.00	25.97 to 26.13
Prospect Capital Corporation	25.50	25.50 to 25.98
Proto Labs, Inc.	150.86	148.83 to 155.19
Prudential Financial, Inc.	26.54	26.50 to 26.64
PS Business Parks, Inc.	143.87	143.69 to 146.74
Public Service Enterprise Group Incorporated	55.09	54.27 to 55.72
Public Storage	231.97	231.80 to 238.86
PulteGroup, Inc.	45.47	45.40 to 46.40
Pure Storage, Inc.	24.49	23.87 to 24.74
Putnam Managed Municipal Income Trust	8.14	8.14 to 8.22
Putnam Municipal Opportunities Trust	13.50	13.43 to 13.58
Puxin Limited	7.42	7.22 to 7.72
Q2 Holdings, Inc.	125.00	123.81 to 126.59
QTS Realty Trust, Inc.	60.62	60.17 to 62.93
Quad Graphics, Inc	4.81	4.37 to 4.98
Quaker Chemical Corporation	286.60	283.69 to 290.31
Qudian Inc.	2.36	2.26 to 2.44
Quest Diagnostics Incorporated	116.57	115.60 to 118.72
QVC, Inc.	25.15	25.07 to 25.29
Qwest Corporation	25.27	25.26 to 25.38
Qwest Corporation	26.10	26.03 to 26.16
Range Resources Corporation	10.03	9.67 to 10.22
Rayonier Inc.	33.24	33.21 to 33.82
Realogy Holdings Corp.	15.15	14.96 to 15.71
Realty Income Corporation	60.51	60.45 to 61.75
Reinsurance Group of America, Incorporated	26.18	26.16 to 26.30
Reinsurance Group of America, Incorporated	27.91	27.55 to 27.91
RELX PLC	23.85	23.65 to 23.90
Renesola Ltd.	15.98	15.31 to 16.34
Renren Inc.	7.98	7.90 to 8.58
Resideo Technologies, Inc.	25.69	24.51 to 26.14
ResMed Inc.	195.62	194.34 to 196.90
Resolute Forest Products Inc.	9.52	9.22 to 9.80
Revlon, Inc.	11.73	11.36 to 11.96
Rexford Industrial Realty, Inc.	48.14	47.85 to 48.82
Ringcentral, Inc.	385.99	373.93 to 386.05
Ritchie Bros. Auctioneers Incorporated	54.37	54.18 to 55.10
Rite Aid Corporation	21.09	19.92 to 21.82
RiverNorth Opportunistic Municipal Income Fund, Inc.	21.29	21.11 to 21.47
RiverNorth Opportunities Fund, Inc.	17.26	17.11 to 17.29
Rogers Communication, Inc.	43.86	43.39 to 44.02
Rollins, Inc.	34.07	33.26 to 34.43
Roper Technologies, Inc.	384.92	379.73 to 388.23
RPM International Inc.	81.09	80.34 to 81.83
Ryerson Holding Corporation	13.67	13.21 to 13.91
Sabine Royalty Trust	33.00	32.85 to 33.99
Safehold Inc.	76.41	75.46 to 77.75
Salesforce.com Inc	217.54	215.03 to 220.20
San Juan Basin Royalty Trust	4.04	3.79 to 4.23
SandRidge Energy, Inc.	5.07	5.07 to 5.36
Santander Consumer USA Holdings Inc.	25.36	25.35 to 25.84
SAP SE	124.42	123.92 to 124.78
Saratoga Investment Corp	23.21	23.16 to 23.69
Sasol Ltd.	13.08	12.98 to 13.34
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	89.76	86.59 to 89.82
Scorpio Tankers Inc.	15.50	15.16 to 16.03
Scotts Miracle-Gro Company (The)	224.78	215.18 to 226.72
Scudder Municiple Income Trust	11.33	11.31 to 11.44
Scudder Strategic Municiple Income Trust	11.67	11.67 to 11.81
Sea Limited	248.51	244.71 to 252.47
Seabridge Gold, Inc.	16.83	16.82 to 17.57
SEACOR Holdings, Inc.	42.50	42.07 to 42.75
Sealed Air Corporation	43.05	42.25 to 43.76
Sempra Energy	117.90	116.65 to 119.85
Sequans Communications S.A.	6.74	6.48 to 6.97
Service Corporation International	49.36	48.13 to 49.61
ServiceNow, Inc.	556.47	540.04 to 556.64
Shake Shack, Inc.	117.53	113.24 to 119.25
Sherwin-Williams Company (The)	693.84	685.00 to 703.69
Ship Finance International Limited	7.45	7.45 to 7.81
Shopify Inc.	1309.94	1281.00 to 1330.00
Shutterstock, Inc.	89.22	88.17 to 89.80
SINOPEC Shangai Petrochemical Company, Ltd.	24.28	24.13 to 24.48
SJW Group	63.23	62.61 to 63.87
SK Telecom Co., Ltd.	24.54	24.40 to 24.62
Smartsheet Inc.	72.43	70.48 to 72.76
Smith & Nephew SNATS, Inc.	39.11	38.94 to 39.39
Sociedad Quimica y Minera S.A.	54.83	54.73 to 56.46
Sogou Inc.	8.30	8.23 to 8.34
Sony Corp Ord	108.08	106.85 to 108.56
Southern Company (The)	57.78	57.27 to 58.58
Southern Copper Corporation	74.89	72.60 to 75.27
Southwest Gas Holdings, Inc.	63.64	62.72 to 63.87
Southwestern Energy Company	4.26	4.04 to 4.27
Special Opportunities Fund Inc.	14.71	14.51 to 14.88
Spectrum Brands Holdings, Inc.	80.17	78.72 to 81.57
Spotify Technology S.A.	321.28	307.40 to 321.78
Sprague Resources LP	22.04	21.54 to 22.20
Square, Inc.	241.00	232.10 to 241.72
St. Joe Company (The)	50.78	50.11 to 51.63
Steel Partners Holdings LP	13.42	13.35 to 13.62
STERIS plc	177.77	175.86 to 179.51
Stewart Information Services Corporation	48.99	47.66 to 49.49
Stifel Financial Corporation	25.31	25.14 to 25.47
STMicroelectronics N.V.	38.14	37.35 to 38.16
Stone Harbor Emerging Markets Total Income Fund	9.04	8.86 to 9.17
StoneMor Partners L.P.	2.20	2.06 to 2.25
Suburban Propane Partners, L.P.	15.06	14.91 to 15.24
Sun Communities, Inc.	150.08	149.98 to 156.19
Sun Life Financial Inc.	48.72	48.66 to 49.44
Sunlands Online Education Group	1.23	1.20 to 1.23
Superior Industries International, Inc.	5.98	5.85 to 6.19
Suzano Papel e Celulose S.A.	13.25	13.19 to 13.65
Swiss Helvetia Fund, Inc. (The)	8.96	8.88 to 8.96
Switch, Inc.	17.70	17.43 to 17.72
Synthetic Fixed-Income Securities, Inc.	23.68	23.68 to 23.68
Systemax Inc.	37.46	36.50 to 37.97
Taiwan Fund, Inc. (The)	28.98	28.50 to 29.00
Taiwan Semiconductor Manufacturing Company Ltd.	129.13	127.24 to 130.30
Takeda Pharmaceutical Company Limited	16.98	16.90 to 17.03
TAL Education Group	79.79	79.48 to 81.60
Target Corporation	186.09	184.85 to 187.58
Taro Pharmaceutical Industries Ltd.	72.91	71.60 to 74.56
Taylor Morrison Home Corporation	28.04	27.59 to 28.53
TC PipeLines, LP	29.72	29.01 to 30.07
TCW Strategic Income Fund, Inc.	5.62	5.61 to 5.66
Teck Resources Ltd	21.05	20.84 to 21.57
Teekay Corporation	3.14	3.09 to 3.31
Teekay Tankers Ltd.	12.88	12.75 to 13.13
TEGNA Inc.	5.29	4.98 to 5.31
TEGNA Inc.	18.05	16.77 to 18.20
Tekla Healthcare Investors	25.21	24.96 to 25.36
Tekla Life Sciences Investors	21.16	21.02 to 21.34
Tekla World Healthcare Fund	16.42	16.30 to 16.89
Teladoc Health, Inc.	223.39	221.15 to 229.87
Telecom Argentina Stet - France Telecom S.A.	5.82	5.76 to 6.11
Teledyne Technologies Incorporated	380.29	376.62 to 384.08
Telefonica Brasil S.A.	7.76	7.76 to 7.97
Telefonica SA	4.45	4.44 to 4.50
Telephone and Data Systems, Inc.	24.65	24.65 to 24.87
Telephone and Data Systems, Inc.	25.19	25.07 to 25.19
Telephone and Data Systems, Inc.	25.21	25.10 to 25.25
Telephone and Data Systems, Inc.	25.38	25.33 to 25.43
Telephone and Data Systems, Inc.	18.06	17.92 to 18.26
TELUS Corporation	20.53	20.18 to 20.56
Templeton Dragon Fund, Inc.	25.77	25.31 to 25.85
Templeton Emerging Markets Fund	20.05	19.91 to 20.18
Templeton Emerging Markets Income Fund, Inc.	7.60	7.49 to 7.62
Templeton Global Income Fund, Inc.	5.46	5.46 to 5.51
Tennessee Valley Authority	25.20	25.19 to 25.36
Tennessee Valley Authority	25.28	25.24 to 25.37
Teradata Corporation	42.13	39.83 to 42.48
Terreno Realty Corporation	56.40	56.16 to 57.30
Tetra Technologies, Inc.	2.51	2.48 to 2.63
Teva Pharmaceutical Industries Limited	10.92	10.77 to 11.06
Texas Pacific Land Trust	1107.78	1077.79 to 1124.94
The AES Corporation	27.00	26.60 to 27.30
The Central and Eastern Europe Fund, Inc.	24.50	23.89 to 24.50
The GDL Fund	8.80	8.80 to 8.89
Thermo Fisher Scientific Inc	459.56	453.94 to 460.60
Tilly's, Inc.	10.70	10.23 to 10.79
TJX Companies, Inc. (The)	67.25	66.66 to 67.85
Toll Brothers, Inc.	53.04	52.94 to 54.78
Tootsie Roll Industries, Inc.	30.95	30.73 to 31.59
TopBuild Corp.	199.50	192.51 to 199.89
Toyota Motor Corp Ltd Ord	149.34	148.45 to 149.97
TPG RE Finance Trust, Inc.	10.93	10.71 to 11.17
TransAlta Corporation	8.80	8.79 to 8.93
TransCanada Corporation	42.54	42.17 to 43.02
Transcontinental Realty Investors, Inc.	21.43	21.00 to 21.53
Transportadora De Gas Sa Ord B	4.70	4.70 to 4.90
TransUnion	85.78	84.91 to 86.44
Trex Company, Inc.	93.87	93.40 to 95.24
TRI Pointe Group, Inc.	19.15	19.05 to 19.58
TriplePoint Venture Growth BDC Corp.	25.37	25.32 to 25.41
Tronox Limited	18.08	17.93 to 19.57
Tsakos Energy Navigation Ltd	9.08	9.05 to 9.45
Turkcell Iletisim Hizmetleri AS	5.56	5.53 to 5.62
Turning Point Brands, Inc.	51.59	50.04 to 52.29
Tutor Perini Corporation	15.55	14.33 to 15.95
U.S. Physical Therapy, Inc.	116.36	113.55 to 119.21
UDR, Inc.	42.09	41.75 to 42.64
UGI Corporation	38.54	38.54 to 39.64
Ultrapar Participacoes S.A.	3.38	3.37 to 3.58
Unilever PLC	52.64	52.38 to 53.01
Union Pacific Corporation	209.18	207.77 to 211.60
Unisys Corporation	25.13	24.67 to 25.25
United Microelectronics Corporation	10.06	9.92 to 10.14
United States Cellular Corporation	29.77	29.42 to 30.00
United States Cellular Corporation	25.15	25.14 to 25.25
United States Cellular Corporation	25.18	25.14 to 25.21
Univar Inc.	20.34	19.95 to 20.52
Universal Health Realty Income Trust	62.65	62.65 to 64.69
Universal Health Services, Inc.	127.90	125.94 to 130.92
Universal Technical Institute Inc	6.29	6.10 to 6.36
Unum Group	26.35	26.21 to 26.60
USA Compression Partners, LP	14.01	14.00 to 14.68
VALE S.A.	17.53	17.16 to 17.77
Vapotherm, Inc.	25.22	24.31 to 25.34
Varian Medical Systems, Inc.	175.91	175.30 to 175.95
Vectrus, Inc.	55.07	54.57 to 55.78
Veeva Systems Inc.	293.71	287.46 to 294.92
Venator Materials PLC	3.86	3.83 to 4.10
Veoneer, Inc.	28.23	27.70 to 28.54
Verizon Communications Inc.	55.36	55.28 to 55.95
Verso Corporation	12.53	12.30 to 13.02
Vista Outdoor Inc.	33.29	32.52 to 33.54
Vistra Energy Corp.	17.41	17.37 to 18.30
Vmware, Inc.	140.41	138.12 to 143.58
VOC Energy Trust	2.98	2.94 to 3.01
Vocera Communications, Inc.	44.17	43.52 to 44.82
voxeljet AG	19.04	17.34 to 19.83
Voya Asia Pacific High Dividend Equity Income Fund	9.45	9.32 to 9.53
Voya Emerging Markets High Income Dividend Equity Fund	8.05	7.98 to 8.17
Voya International High Dividend Equity Income Fund	5.36	5.30 to 5.37
W.P. Carey Inc.	68.24	68.24 to 70.65
Waddell & Reed Financial, Inc.	25.10	25.08 to 25.18
Walmart Inc.	131.37	131.13 to 132.57
Warrior Met Coal, Inc.	19.48	19.16 to 20.02
Washington Prime Group Inc.	6.23	6.21 to 6.68
Washington Real Estate Investment Trust	22.89	22.72 to 23.22
Waters Corporation	277.04	275.83 to 279.98
Watts Water Technologies, Inc.	115.84	115.00 to 116.81
Weidai Ltd.	1.73	1.64 to 1.74
Welltower Inc.	68.48	68.46 to 70.69
West Pharmaceutical Services, Inc.	282.99	281.69 to 285.97
Western Alliance Bancorporation	25.51	25.51 to 25.56
Western Asset Bond Fund	14.04	13.96 to 14.14
Western Asset Emerging Markets Debt Fund Inc	13.21	13.09 to 13.32
Western Asset Global Corporate Defined Opportunity Fund Inc.	17.78	17.64 to 17.84
Western Asset High Income Fund II Inc.	6.87	6.82 to 6.91
Western Asset Intermediate Muni Fund Inc	9.11	9.11 to 9.19
Western Asset Investment Grade Defined Opportunity Trust Inc.	21.55	21.15 to 21.59
Western Asset Investment Grade Income Fund Inc.	15.21	14.88 to 15.22
Western Asset Managed Municipals Fund, Inc.	12.67	12.63 to 12.85
Western Asset Mortgage Defined Opportunity Fund Inc	14.60	14.51 to 14.83
Western Asset Municipal Defined Opportunity Trust Inc	20.89	20.89 to 21.09
Western Asset Municipal High Income Fund, Inc.	7.53	7.51 to 7.68
Western Asset Municipal Partners Fund, Inc.	15.10	15.09 to 15.40
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	12.30	12.29 to 12.40
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	12.88	12.81 to 13.05
Westinghouse Air Brake Technologies Corporation	74.87	72.99 to 75.31
Westlake Chemical Partners LP	23.43	23.43 to 24.00
WEX Inc.	214.01	209.65 to 218.21
Wheaton Precious Metals Corp.	35.68	35.44 to 36.93
Wipro Limited	6.39	6.21 to 6.40
WNS (Holdings) Limited	75.35	74.80 to 76.09
Woori Bank	25.69	25.38 to 25.95
Workiva Inc.	104.38	102.00 to 104.61
World Fuel Services Corporation	32.27	31.35 to 33.23
X Financial	3.49	3.32 to 3.72
XAI Octagon Floating Rate & Alternative Income Term Trust	8.64	8.57 to 8.73
Xinyuan Real Estate Co Ltd	2.83	2.81 to 2.91
Yamana Gold Inc.	4.05	4.00 to 4.16
Yext, Inc.	18.01	17.04 to 18.13
Yirendai Ltd.	5.22	5.00 to 5.37
YPF Sociedad Anonima	4.16	4.15 to 4.48
Yum China Holdings, Inc.	59.84	59.39 to 61.04
Yum! Brands, Inc.	104.51	103.97 to 105.86
Zendesk, Inc.	150.54	146.78 to 150.99
Zoetis Inc.	157.69	155.93 to 159.95
ZTO Express (Cayman) Inc.	35.22	34.14 to 35.38
Zuora, Inc.	15.50	15.27 to 15.68
Zymeworks Inc.	36.77	36.70 to 38.24

NSE Gainers NSE Losers BSE Gainers BSE Losers

Munafa NEWS Feed