[moreButton]

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

3894 stocks found forming MACD UP

Company	Close	Range
1-800 FLOWERS.COM, Inc.	33.94	33.29 to 34.18
1st Constitution Bancorp (NJ)	23.18	22.86 to 23.22
1st Source Corporation	46.55	45.90 to 46.98
8x8 Inc	24.73	24.34 to 24.87
AAON, Inc.	66.88	66.86 to 67.99
Acacia Research Corporation	7.14	6.97 to 7.54
Acadia Healthcare Company, Inc.	65.15	64.68 to 65.93
ACADIA Pharmaceuticals Inc.	16.94	16.94 to 17.42
Acasti Pharma, Inc.	2.26	2.13 to 2.35
Acceleron Pharma Inc.	167.65	158.52 to 174.24
Accuray Incorporated	3.89	3.65 to 3.93
Achieve Life Sciences, Inc.	9.37	8.76 to 9.75
Aclaris Therapeutics, Inc.	18.07	17.68 to 18.58
ACM Research, Inc.	99.30	98.75 to 104.56
Acorda Therapeutics, Inc.	4.74	4.36 to 4.99
Adamas Pharmaceuticals, Inc.	4.88	4.77 to 4.96
Adaptimmune Therapeutics plc	5.76	5.64 to 5.82
Adial Pharmaceuticals, Inc	4.63	4.41 to 5.08
Adial Pharmaceuticals, Inc	0.99	0.98 to 1.10
Advanced Energy Industries, Inc.	90.63	88.96 to 91.19
AdvisorShares Dorsey Wright Short ETF	8.77	8.68 to 8.77
AdvisorShares Vice ETF	21.85	20.80 to 22.06
Aeglea BioTherapeutics, Inc.	7.67	7.65 to 8.05
Aehr Test Systems	15.82	13.54 to 16.75
Aemetis, Inc	14.70	14.21 to 15.06
Aerpio Pharmaceuticals, Inc.	2.20	2.16 to 2.30
Aethlon Medical, Inc.	4.20	4.06 to 4.33
Agios Pharmaceuticals, Inc.	47.52	47.23 to 48.07
AGNC Investment Corp.	16.16	16.15 to 16.25
AGNC Investment Corp.	26.48	26.30 to 26.51
AgroFresh Solutions, Inc.	2.19	2.17 to 2.25
Akoustis Technologies, Inc.	10.37	10.06 to 10.47
Alberton Acquisition Corporation	0.49	0.46 to 0.49
Alberton Acquisition Corporation	0.35	0.32 to 0.35
Albireo Pharma, Inc.	31.37	31.15 to 32.64
Align Technology, Inc.	725.24	715.29 to 726.29
Alkermes plc	32.08	31.80 to 32.52
Allakos Inc.	108.17	106.81 to 110.50
Allegiance Bancshares, Inc.	37.29	36.82 to 37.59
Allegiant Travel Company	206.92	201.88 to 208.82
Alliance Resource Partners, L.P.	9.76	9.40 to 10.00
Allogene Therapeutics, Inc.	25.66	25.56 to 27.64
Alpha and Omega Semiconductor Limited	31.63	30.21 to 32.18
AlphaMark Actively Managed Small Cap ETF	30.97	30.97 to 31.02
Alpine Immune Sciences, Inc.	10.36	10.11 to 10.98
Alta Mesa Resources, Inc.	47.74	47.69 to 50.00
Altus Midstream Company	67.80	67.46 to 70.05
Amalgamated Bank	15.23	14.90 to 15.37
Amarin Corporation plc	5.40	5.32 to 5.52
A-Mark Precious Metals, Inc.	56.94	56.41 to 58.95
Ambac Financial Group, Inc.	14.18	13.84 to 14.39
Ambarella, Inc.	162.89	160.83 to 167.75
AMC Networks Inc.	47.29	46.12 to 47.56
AMCI Acquisition Corp.	9.90	9.90 to 9.90
American Airlines Group, Inc.	21.39	20.81 to 21.62
American Superconductor Corporation	13.67	13.48 to 13.92
Ameris Bancorp	50.66	49.35 to 51.15
AmeriServ Financial Inc.	3.88	3.86 to 3.93
Amphastar Pharmaceuticals, Inc.	18.71	18.62 to 18.79
Amtech Systems, Inc.	11.71	11.55 to 11.87
Analog Devices, Inc.	178.53	175.84 to 178.84
AnaptysBio, Inc.	27.34	26.65 to 28.31
Anavex Life Sciences Corp.	18.74	18.48 to 19.36
ANGI Homeservices Inc.	14.40	13.49 to 14.92
ANI Pharmaceuticals, Inc.	31.95	30.71 to 32.17
Apollo Medical Holdings, Inc.	95.62	93.50 to 99.59
AppFolio, Inc.	124.21	121.10 to 125.08
Appian Corporation	107.10	103.06 to 107.50
Applied Materials, Inc.	141.92	139.16 to 142.37
Apyx Medical Corporation	12.49	11.31 to 12.60
Aquestive Therapeutics, Inc.	4.33	4.32 to 4.55
Aravive, Inc.	4.02	3.98 to 4.11
Arbutus Biopharma Corporation	4.62	4.45 to 4.70
ArcBest Corporation	76.46	75.33 to 77.60
Arena Pharmaceuticals, Inc.	60.08	59.55 to 61.31
Ares Capital Corporation	20.09	20.09 to 20.28
Arrow DWA Country Rotation ETF	35.29	35.29 to 35.29
Arrow DWA Tactical ETF	13.24	13.17 to 13.24
Artesian Resources Corporation	38.68	38.05 to 38.68
Ascendis Pharma A/S	164.00	163.14 to 167.76
ASLAN Pharmaceuticals Limited	3.25	3.12 to 3.36
ASML Holding N.V.	868.82	865.12 to 873.36
Astronics Corporation	14.11	14.01 to 14.25
AstroNova, Inc.	15.30	15.25 to 15.48
Atara Biotherapeutics, Inc.	17.00	16.91 to 17.24
Atlantic American Corporation	3.98	3.79 to 4.08
Atlantic Capital Bancshares, Inc.	24.77	24.17 to 24.89
Atlas Air Worldwide Holdings	78.50	76.30 to 79.21
Atlassian Corporation Plc	413.94	401.45 to 414.72
ATN International, Inc.	47.02	46.89 to 47.76
Atomera Incorporated	24.50	23.56 to 24.99
aTyr Pharma, Inc.	10.25	10.00 to 12.17
AudioCodes Ltd.	33.42	32.58 to 33.69
Aurinia Pharmaceuticals Inc	23.24	22.79 to 24.00
AutoWeb, Inc.	2.63	2.56 to 2.64
Avadel Pharmaceuticals plc	9.15	9.01 to 9.49
AVEO Pharmaceuticals, Inc.	6.68	6.65 to 7.03
Avid Bioservices, Inc.	22.07	21.24 to 22.32
Avid Technology, Inc.	29.19	28.19 to 29.32
Avis Budget Group, Inc.	111.61	107.47 to 112.50
Axsome Therapeutics, Inc.	33.40	32.54 to 34.41
AzurRx BioPharma, Inc.	3.45	3.38 to 3.66
B. Riley Financial, Inc.	25.52	25.52 to 25.54
B. Riley Financial, Inc.	28.00	28.00 to 28.05
Balchem Corporation	145.28	143.94 to 147.11
BancFirst Corporation	59.69	58.69 to 59.94
BancFirst Corporation	27.98	27.72 to 28.00
Bank First National Corporation	68.98	68.98 to 68.98
Bank of Commerce Holdings (CA)	14.81	14.05 to 14.86
Bank of Marin Bancorp	36.91	36.07 to 36.98
Bank of the James Financial Group, Inc.	14.25	14.22 to 14.55
Bank OZK	42.31	41.83 to 42.37
Barrett Business Services, Inc.	78.48	76.12 to 78.80
BayCom Corp	18.56	18.33 to 18.56
BeiGene, Ltd.	379.52	372.08 to 381.86
Bellerophon Therapeutics, Inc.	4.15	4.00 to 4.19
Berry Petroleum Corporation	6.67	6.46 to 6.94
Biocept, Inc.	4.07	3.99 to 4.15
BioHiTech Global, Inc.	1.47	1.43 to 1.49
BIO-key International, Inc.	3.51	3.36 to 3.56
BioLineRx Ltd.	2.90	2.76 to 2.92
Biomerica, Inc.	5.13	4.57 to 5.17
Bionano Genomics, Inc.	2.30	2.23 to 2.38
BioSig Technologies, Inc.	3.00	2.85 to 3.04
Bio-Techne Corp	538.88	529.57 to 540.46
BioXcel Therapeutics, Inc.	30.68	30.28 to 31.67
Bison Capital Acquisition Corp.	9.93	9.92 to 9.93
BJ's Restaurants, Inc.	45.19	43.69 to 46.00
Blackbaud, Inc.	72.47	71.64 to 73.25
BlackLine, Inc.	124.66	122.74 to 126.15
Bloomin' Brands, Inc.	26.20	26.08 to 27.17
Blucora, Inc.	15.96	15.73 to 16.00
bluebird bio, Inc.	18.44	18.30 to 18.71
Blueknight Energy Partners L.P., L.L.C.	8.24	8.14 to 8.26
Blueprint Medicines Corporation	106.61	106.45 to 109.05
BOK Financial Corporation	88.70	87.97 to 89.72
Booking Holdings Inc.	2491.35	2452.38 to 2502.49
Boston Omaha Corporation	42.75	41.78 to 43.50
Bridgewater Bancshares, Inc.	16.83	16.61 to 16.94
Broadcom Inc.	504.92	500.83 to 505.50
Brookline Bancorp, Inc.	14.79	14.60 to 14.94
Brooks Automation, Inc.	108.74	106.50 to 109.64
BRP Inc.	97.61	95.16 to 97.69
Bryn Mawr Bank Corporation	42.25	41.11 to 42.38
Builders FirstSource, Inc.	54.16	53.89 to 54.55
Business First Bancshares, Inc.	23.19	22.95 to 23.44
Caesars Entertainment Corporation	112.35	110.80 to 113.63
Calamos Convertible and High Income Fund	16.38	16.33 to 16.42
Calithera Biosciences, Inc.	2.31	2.22 to 2.32
Cal-Maine Foods, Inc.	36.52	36.22 to 36.78
Calumet Specialty Products Partners, L.P.	7.58	7.46 to 7.75
Cambridge Bancorp	84.36	83.66 to 84.69
Camden National Corporation	47.32	46.85 to 47.91
Camtek Ltd.	44.21	43.57 to 45.04
Canterbury Park Holding Corporation	17.22	17.22 to 17.22
Capital Bancorp, Inc.	23.61	23.05 to 23.79
Capital City Bank Group	23.55	22.80 to 23.63
Capitala Finance Corp.	25.45	25.45 to 25.47
Capitala Finance Corp.	25.22	25.17 to 25.22
Capitol Federal Financial, Inc.	11.41	11.26 to 11.56
Capricor Therapeutics, Inc.	5.23	4.98 to 5.85
CapStar Financial Holdings, Inc.	21.68	21.54 to 21.75
Cara Therapeutics, Inc.	15.93	15.79 to 16.13
Cardlytics, Inc.	96.45	95.42 to 97.28
CarGurus, Inc.	32.81	31.79 to 32.95
Casella Waste Systems, Inc.	79.66	78.33 to 80.98
Castor Maritime Inc.	2.55	2.53 to 2.67
Catabasis Pharmaceuticals, Inc.	8.54	8.46 to 9.21
Catalyst Biosciences, Inc.	4.74	4.73 to 4.95
Cathay General Bancorp	40.94	40.07 to 41.05
CB Financial Services, Inc.	23.48	23.14 to 23.48
CBM Bancorp, Inc.	16.29	16.05 to 16.30
CBTX, Inc.	26.79	26.71 to 27.19
CDK Global, Inc.	43.76	43.05 to 43.94
Celldex Therapeutics, Inc.	55.21	54.65 to 56.14
Cellect Biotechnology Ltd.	18.96	18.58 to 22.48
Celsius Holdings, Inc.	98.65	96.51 to 101.50
Cemtrex Inc.	1.93	1.93 to 1.93
Centennial Resource Development, Inc.	5.82	5.74 to 6.01
Central Federal Corporation	19.65	19.65 to 20.00
Central Garden & Pet Company	46.67	46.49 to 47.95
Central Garden & Pet Company	42.14	42.04 to 43.10
Century Aluminum Company	13.69	13.38 to 13.92
Century Bancorp, Inc.	114.75	114.40 to 114.94
Century Casinos, Inc.	13.47	13.31 to 13.64
Cerecor Inc.	2.93	2.90 to 2.98
Cerus Corporation	6.58	6.56 to 6.70
Champions Oncology, Inc.	10.46	10.34 to 10.51
Charles & Colvard Ltd.	2.98	2.90 to 3.04
Chart Industries, Inc.	199.46	198.99 to 206.29
ChaSerg Technology Acquisition Corp.	10.00	9.97 to 10.06
Check-Cap Ltd.	0.18	0.18 to 0.22
Checkpoint Therapeutics, Inc.	3.37	3.28 to 3.56
ChemoCentryx, Inc.	18.20	17.72 to 18.41
Chicken Soup for the Soul Entertainment, Inc.	27.90	27.90 to 28.19
Children's Place, Inc. (The)	83.18	83.03 to 86.17
Chimerix, Inc.	6.67	6.64 to 7.08
China Finance Online Co. Limited	5.04	4.98 to 5.30
CHS Inc	30.55	30.27 to 30.69
Churchill Downs, Incorporated	240.39	236.37 to 241.11
Chuy's Holdings, Inc.	33.22	32.75 to 34.04
Cidara Therapeutics, Inc.	2.24	2.23 to 2.30
CIM Commercial Trust Corporation	8.03	8.03 to 8.20
CIM Commercial Trust Corporation	27.00	26.79 to 27.00
Cinedigm Corp	2.63	2.43 to 2.65
Cintas Corporation	401.47	397.82 to 402.42
Cirrus Logic, Inc.	85.61	85.07 to 86.17
Citius Pharmaceuticals, Inc.	2.09	2.09 to 2.20
Citius Pharmaceuticals, Inc.	0.85	0.85 to 0.85
Citizens & Northern Corp	24.98	24.93 to 25.12
Citrix Systems, Inc.	110.19	109.98 to 111.88
City Holding Company	75.86	75.16 to 76.50
Civista Bancshares, Inc.	23.08	22.94 to 23.22
Clean Energy Fuels Corp.	8.16	8.13 to 8.37
Clearfield, Inc.	45.78	44.91 to 46.28
Clearside Biomedical, Inc.	6.84	6.70 to 7.30
Cleveland BioLabs, Inc.	3.17	3.11 to 3.52
Clovis Oncology, Inc.	4.67	4.63 to 4.80
CME Group Inc.	198.01	192.83 to 198.54
Coastal Financial Corporation	31.63	29.90 to 31.63
Codorus Valley Bancorp, Inc	22.35	21.70 to 22.50
Cognizant Technology Solutions Corporation	77.62	76.75 to 78.06
Coherent, Inc.	255.98	252.58 to 256.26
Coherus BioSciences, Inc.	17.73	17.30 to 17.89
Collegium Pharmaceutical, Inc.	20.44	20.20 to 20.72
Columbia Banking System, Inc.	37.08	35.63 to 37.28
Columbia Financial, Inc.	18.23	18.12 to 18.36
Columbus McKinnon Corporation	45.84	44.94 to 46.12
Communications Systems, Inc.	9.73	9.33 to 10.20
Comtech Telecommunications Corp.	25.74	25.52 to 26.09
Concrete Pumping Holdings, Inc.	8.81	8.52 to 8.90
CONMED Corporation	129.77	128.86 to 130.72
ConnectOne Bancorp, Inc.	29.42	29.37 to 29.95
Conn's, Inc.	24.35	23.81 to 24.65
Consumer Portfolio Services, Inc.	5.77	5.58 to 5.85
ContraFect Corporation	4.01	3.94 to 4.04
Copart, Inc.	147.81	144.80 to 148.05
Core-Mark Holding Company, Inc.	45.65	45.01 to 46.24
Cornerstone OnDemand, Inc.	57.27	57.27 to 57.36
CorVel Corp.	186.70	185.35 to 188.32
Corvus Pharmaceuticals, Inc.	6.80	6.65 to 7.36
CoStar Group, Inc.	88.34	87.14 to 88.60
Costco Wholesale Corporation	467.75	455.00 to 468.72
Coupa Software Incorporated	248.19	241.26 to 248.35
Cowen Inc.	28.70	28.55 to 28.80
CRA International,Inc.	97.10	96.08 to 97.95
Cracker Barrel Old Country Store, Inc.	144.94	142.84 to 148.00
Creative Realities, Inc.	0.25	0.25 to 0.25
Credit Suisse AG	5.32	5.27 to 5.33
Crocs, Inc.	156.30	154.53 to 160.99
Cross Country Healthcare, Inc.	21.39	20.93 to 21.47
CryoPort, Inc.	69.12	67.33 to 69.49
CSI Compressco LP	1.55	1.50 to 1.60
Cue Biopharma, Inc.	14.50	14.26 to 15.21
Cumulus Media Inc.	11.78	10.80 to 11.97
CVB Financial Corporation	19.77	19.52 to 19.89
CyberArk Software Ltd.	168.66	166.60 to 170.16
Cyclacel Pharmaceuticals, Inc.	8.02	8.02 to 8.02
Cytokinetics, Incorporated	33.13	33.13 to 34.09
CytomX Therapeutics, Inc.	5.26	5.23 to 5.45
Dare Bioscience, Inc.	1.73	1.72 to 1.77
DarioHealth Corp.	13.88	13.50 to 14.35
Data I/O Corporation	6.91	6.53 to 6.98
Dave & Buster's Entertainment, Inc.	41.58	40.55 to 42.27
Dawson Geophysical Company	2.36	2.34 to 2.46
DD3 Acquisition Corp.	9.93	9.92 to 9.93
DD3 Acquisition Corp.	10.48	10.48 to 10.48
DD3 Acquisition Corp.	1.20	1.12 to 1.20
Deciphera Pharmaceuticals, Inc.	32.79	31.78 to 33.23
Del Taco Restaurants, Inc.	8.85	8.71 to 8.94
Denny's Corporation	16.50	16.23 to 16.72
DexCom, Inc.	560.74	558.00 to 572.04
Diamondback Energy, Inc.	88.72	86.75 to 90.87
Digimarc Corporation	36.32	34.77 to 36.72
Digital Turbine, Inc.	73.86	70.92 to 74.40
Discovery, Inc.	56.11	55.50 to 60.95
DLH Holdings Corp.	13.17	12.98 to 13.60
Domo, Inc.	84.56	83.33 to 85.71
Dorchester Minerals, L.P.	18.00	17.90 to 18.23
Dorman Products, Inc.	96.63	96.61 to 98.03
Dropbox, Inc.	31.54	30.93 to 31.55
DSP Group, Inc.	21.78	21.77 to 21.82
DURECT Corporation	1.37	1.25 to 1.41
DXP Enterprises, Inc.	29.06	28.34 to 29.41
Dynatronics Corporation	1.57	1.47 to 1.60
Dynavax Technologies Corporation	19.83	18.90 to 20.27
E.W. Scripps Company (The)	18.03	17.50 to 18.18
Eagle Pharmaceuticals, Inc.	54.11	52.95 to 55.27
East West Bancorp, Inc.	75.20	73.40 to 75.34
Eastside Distilling, Inc.	3.04	2.81 to 3.05
Eaton Vance NextShares Trust II	99.96	99.96 to 99.96
Echo Global Logistics, Inc.	47.73	47.71 to 47.98
EchoStar Corporation	25.97	25.91 to 26.31
EDAP TMS S.A.	6.23	6.19 to 6.36
EdtechX Holdings Acquisition Corp.	9.98	9.96 to 9.98
EdtechX Holdings Acquisition Corp.	10.20	10.20 to 10.23
EdtechX Holdings Acquisition Corp.	0.53	0.53 to 0.53
Ekso Bionics Holdings, Inc.	4.69	4.60 to 4.94
Elbit Systems Ltd.	147.21	146.59 to 148.03
Electrameccanica Vehicles Corp. Ltd.	3.54	3.44 to 3.55
electroCore, Inc.	1.16	1.04 to 1.16
Electro-Sensors, Inc.	5.32	5.24 to 5.58
Eloxx Pharmaceuticals, Inc.	1.81	1.77 to 1.85
Encore Wire Corporation	97.29	93.02 to 97.89
Endo International plc	3.25	3.12 to 3.42
ENGlobal Corporation	2.28	2.18 to 2.55
Entasis Therapeutics Holdings Inc.	3.77	3.68 to 3.83
Entegris, Inc.	132.46	131.60 to 133.61
Entera Bio Ltd.	4.81	4.75 to 4.85
Enterprise Bancorp Inc	34.10	33.35 to 34.25
Enterprise Financial Services Corporation	44.92	44.39 to 45.12
Epsilon Energy Ltd.	5.42	5.10 to 5.45
Equillium, Inc.	6.91	6.65 to 6.94
Equity Bancshares, Inc.	33.67	33.00 to 33.90
Erie Indemnity Company	180.96	180.50 to 183.48
Esquire Financial Holdings, Inc.	27.15	26.90 to 27.45
Etsy, Inc.	222.85	218.38 to 223.97
EuroDry Ltd.	31.04	30.37 to 31.05
Euroseas Ltd.	35.45	33.14 to 37.34
Everbridge, Inc.	162.61	160.23 to 163.18
Everspin Technologies, Inc.	6.86	6.70 to 6.92
Evoke Pharma, Inc.	1.35	1.24 to 1.35
Exelixis, Inc.	20.35	20.19 to 20.49
EXFO Inc	6.24	6.24 to 6.25
ExlService Holdings, Inc.	123.94	119.54 to 126.06
eXp World Holdings, Inc.	49.73	47.71 to 50.50
Expedia Group, Inc.	171.99	166.01 to 172.55
Exponent, Inc.	119.55	117.35 to 120.14
Extraction Oil & Gas, Inc.	54.16	53.19 to 54.65
Eyegate Pharmaceuticals, Inc.	1.91	1.87 to 2.04
EyePoint Pharmaceuticals, Inc.	11.72	11.15 to 12.20
EZCORP, Inc.	7.66	7.53 to 7.71
Falcon Minerals Corporation	4.69	4.55 to 4.76
Falcon Minerals Corporation	0.11	0.08 to 0.13
Farmer Brothers Company	8.83	8.74 to 9.06
Farmers National Banc Corp.	15.43	15.29 to 15.59
Fennec Pharmaceuticals Inc.	9.39	8.96 to 9.55
Ferroglobe PLC	8.77	8.20 to 8.78
FFBW, Inc.	11.93	11.89 to 11.94
Fifth Third Bancorp	41.51	40.22 to 41.60
Fifth Third Bancorp	28.81	28.62 to 28.91
First Bancorp	42.30	41.37 to 42.59
First Bancorp, Inc (ME)	29.23	28.41 to 29.54
First Bank	13.50	13.26 to 13.75
First Busey Corporation	24.16	23.67 to 24.25
First Business Financial Services, Inc.	28.38	28.10 to 28.51
First Community Bankshares, Inc.	31.10	30.42 to 31.22
First Financial Corporation Indiana	40.78	40.40 to 41.20
First Foundation Inc.	25.76	25.04 to 25.87
First Guaranty Bancshares, Inc.	19.43	19.05 to 19.50
First Hawaiian, Inc.	28.64	28.30 to 29.02
First Internet Bancorp	30.01	29.15 to 30.34
First Merchants Corporation	40.46	40.17 to 40.80
First Mid-Illinois Bancshares, Inc.	40.42	39.44 to 41.08
First Midwest Bancorp, Inc.	18.49	18.33 to 18.64
First Trust Alternative Absolute Return Strategy ETF	29.93	29.64 to 30.06
First Trust BuyWrite Income ETF	21.72	21.62 to 21.73
First Trust Cloud Computing ETF	110.50	109.54 to 110.65
First Trust Dorsey Wright Momentum & Dividend ETF	31.67	31.63 to 31.72
First Trust Global Tactical Commodity Strategy Fund	23.96	23.76 to 24.03
First Trust India Nifty 50 Equal Weight ETF	50.11	50.00 to 50.27
First Trust Japan AlphaDEX Fund	55.54	55.49 to 55.61
First Trust Large Cap Growth AlphaDEX Fund	117.33	116.72 to 117.36
First Trust Mid Cap Growth AlphaDEX Fund	74.98	74.83 to 75.30
First Trust Multi Cap Growth AlphaDEX Fund	123.36	123.36 to 123.56
First Trust NASDAQ ABA Community Bank Index Fund	54.77	53.96 to 54.97
First Trust Nasdaq Bank ETF	32.28	31.87 to 32.40
First Trust Nasdaq Oil & Gas ETF	18.03	17.83 to 18.15
First Trust Nasdaq Semiconductor ETF	71.32	70.90 to 71.70
First Trust RiverFront Dynamic Asia Pacific ETF	58.36	57.80 to 58.36
First Trust Small Cap Core AlphaDEX Fund	92.11	91.80 to 92.54
First Trust Small Cap Growth AlphaDEX Fund	72.86	72.58 to 73.23
First Trust SSI Strategic Convertible Securities ETF	52.14	51.97 to 52.20
First United Corporation	18.44	18.24 to 18.44
First Western Financial, Inc.	28.87	28.87 to 29.00
FirstCash, Inc.	87.71	87.59 to 88.37
FirstService Corporation	191.02	188.25 to 191.21
Five Star Senior Living Inc.	4.53	4.11 to 4.59
Five9, Inc.	172.25	168.77 to 172.87
Flex Ltd.	19.04	18.59 to 19.11
Flexion Therapeutics, Inc.	6.13	6.01 to 6.64
FlexShopper, Inc.	3.56	3.48 to 3.82
FNCB Bancorp Inc.	8.06	8.01 to 8.12
FormFactor, Inc.	40.36	40.17 to 40.60
Formula Systems (1985) Ltd.	102.62	100.79 to 102.62
Forrester Research, Inc.	50.27	49.46 to 50.38
Fortinet, Inc.	311.90	307.12 to 312.83
Fortress Biotech, Inc.	3.54	3.45 to 3.57
Fortress Biotech, Inc.	25.68	25.55 to 25.88
Forward Air Corporation	86.71	85.88 to 87.42
Fossil Group, Inc.	13.36	12.83 to 13.43
Fox Factory Holding Corp.	148.48	148.40 to 153.01
Freshpet, Inc.	149.28	146.41 to 150.43
FS Bancorp, Inc.	34.21	33.98 to 34.61
FuelCell Energy, Inc.	6.97	6.95 to 7.24
Full House Resorts, Inc.	9.21	8.64 to 9.36
Funko, Inc.	19.27	18.71 to 19.40
G1 Therapeutics, Inc.	15.10	14.97 to 15.40
Galectin Therapeutics Inc.	4.15	3.90 to 4.24
Genocea Biosciences, Inc.	2.09	2.07 to 2.16
Gentex Corporation	33.20	32.71 to 33.23
German American Bancorp, Inc.	37.80	36.70 to 38.02
Gevo, Inc.	6.59	6.45 to 6.80
Glacier Bancorp, Inc.	52.45	51.26 to 52.62
Glen Burnie Bancorp	12.14	11.95 to 12.37
Global Indemnity Limited	27.69	26.80 to 27.99
Global Indemnity Limited	26.47	26.40 to 26.47
Global X Millennials Thematic ETF	45.00	44.51 to 45.13
Global X Robotics & Artificial Intelligence ETF	38.77	38.66 to 38.93
Globus Maritime Limited	3.14	3.01 to 3.28
GlycoMimetics, Inc.	2.29	2.22 to 2.39
Golar LNG Limited	11.63	11.39 to 11.77
Golden Entertainment, Inc.	49.93	47.85 to 50.32
Golub Capital BDC, Inc.	15.57	15.51 to 15.61
Good Times Restaurants Inc.	5.35	5.23 to 5.50
Goosehead Insurance, Inc.	160.35	157.34 to 163.61
GoPro, Inc.	9.78	9.52 to 9.84
Gossamer Bio, Inc.	11.87	11.59 to 12.25
Great Lakes Dredge & Dock Corporation	15.40	15.13 to 15.49
Great Southern Bancorp, Inc.	53.97	53.95 to 54.86
Green Plains Partners LP	13.33	13.26 to 13.35
Greene County Bancorp, Inc.	36.67	35.65 to 37.62
GreenSky, Inc.	11.49	11.43 to 11.53
Grifols, S.A.	15.29	15.15 to 15.35
Gritstone Oncology, Inc.	11.35	11.20 to 12.01
Groupon, Inc.	24.13	23.33 to 24.30
GSE Systems, Inc.	1.41	1.37 to 1.45
GTY Technology Holdings, Inc.	7.56	7.53 to 7.94
Guaranty Bancshares, Inc.	36.24	33.61 to 37.00
Guardant Health, Inc.	128.40	126.40 to 129.31
Gulf Resources, Inc.	4.68	4.51 to 4.68
Gulfport Energy Corporation	81.00	78.52 to 81.86
GWG Holdings, Inc	9.74	9.51 to 9.80
Gyrodyne , LLC	13.50	13.24 to 13.50
H&E Equipment Services, Inc.	35.34	34.90 to 36.29
Hamilton Lane Incorporated	88.50	85.92 to 89.85
Hancock Jaffe Laboratories, Inc.	9.95	9.49 to 10.30
Hancock Jaffe Laboratories, Inc.	0.40	0.40 to 0.49
Hancock Whitney Corporation	45.36	44.33 to 45.75
Hanmi Financial Corporation	19.22	18.82 to 19.34
Hawaiian Holdings, Inc.	22.03	21.54 to 22.24
Haymaker Acquisition Corp.	9.70	9.69 to 9.70
Haymaker Acquisition Corp.	9.90	9.86 to 9.90
Haymaker Acquisition Corp.	0.85	0.85 to 0.85
HealthEquity, Inc.	66.10	64.49 to 66.75
Heartland Financial USA, Inc.	47.45	46.12 to 48.14
Heidrick & Struggles International, Inc.	43.98	43.11 to 44.36
Helius Medical Technologies, Inc.	14.85	14.73 to 15.00
Hemisphere Media Group, Inc.	12.81	12.40 to 12.95
Henry Schein, Inc.	78.10	77.27 to 78.29
Heritage Commerce Corp	11.49	11.48 to 11.62
Heritage Financial Corporation	25.15	24.72 to 25.35
Heritage-Crystal Clean, Inc.	29.17	28.48 to 29.28
Heron Therapeutics, Inc.	12.59	12.47 to 12.79
Hexindai Inc.	1.85	1.71 to 1.90
HF Foods Group Inc.	5.97	5.96 to 6.09
Hingham Institution for Savings	345.28	337.56 to 345.28
HMN Financial, Inc.	23.49	23.03 to 23.49
Hollysys Automation Technologies, Ltd.	20.87	20.23 to 20.90
Home Bancorp, Inc.	38.09	38.07 to 38.32
Home BancShares, Inc.	22.74	22.19 to 22.88
Home Federal Bancorp, Inc. of Louisiana	18.52	18.52 to 18.52
Homology Medicines, Inc.	8.64	8.61 to 8.90
Hope Bancorp, Inc.	13.99	13.81 to 14.07
Horizon Pharma plc	110.37	108.64 to 110.86
Hostess Brands, Inc.	17.11	17.07 to 17.43
Hostess Brands, Inc.	2.88	2.86 to 3.01
Houghton Mifflin Harcourt Company	13.52	13.49 to 13.80
Hovnanian Enterprises Inc	17.85	17.85 to 17.95
Howard Bancorp, Inc.	19.70	19.26 to 19.80
Hub Group, Inc.	69.99	68.51 to 70.63
Hudson Technologies, Inc.	3.58	3.33 to 3.60
Huron Consulting Group Inc.	51.55	50.97 to 51.92
HV Bancorp, Inc.	21.38	21.38 to 21.38
IAC/InterActiveCorp	140.37	133.46 to 142.84
icad inc.	11.89	11.54 to 11.97
ICC Holdings, Inc.	16.75	16.75 to 16.75
Ichor Holdings	44.43	44.03 to 45.12
iClick Interactive Asia Group Limited	5.91	5.64 to 6.20
ICON plc	283.04	279.02 to 283.55
ICU Medical, Inc.	242.81	241.69 to 244.56
Ideal Power Inc.	16.15	15.77 to 16.47
Identiv, Inc.	19.81	19.46 to 21.18
Idera Pharmaceuticals, Inc.	1.11	1.07 to 1.11
IDEXX Laboratories, Inc.	679.64	671.34 to 684.21
IF Bancorp, Inc.	22.99	22.85 to 22.99
IHS Markit Ltd.	124.57	123.32 to 124.85
Ikonics Corporation	28.65	26.28 to 28.93
ImmuCell Corporation	9.69	9.69 to 10.10
ImmunoGen, Inc.	5.90	5.90 to 6.12
Immuron Limited	4.55	4.11 to 5.20
Immuron Limited	1.06	1.05 to 1.13
Impinj, Inc.	61.40	60.75 to 61.89
Independent Bank Corp.	73.92	72.98 to 75.05
Independent Bank Corporation	21.16	19.75 to 21.26
Independent Bank Group, Inc	68.77	67.29 to 69.20
Infinity Pharmaceuticals, Inc.	3.55	3.52 to 3.72
Innodata Inc.	9.60	8.61 to 9.65
Innoviva, Inc.	16.18	16.08 to 16.51
Insignia Systems, Inc.	8.48	8.27 to 8.48
Insteel Industries, Inc.	37.68	36.25 to 37.99
Integra LifeSciences Holdings Corporation	72.18	71.62 to 72.71
Intercept Pharmaceuticals, Inc.	16.06	15.89 to 16.51
Interface, Inc.	14.56	14.41 to 14.75
Intra-Cellular Therapies Inc.	36.75	36.23 to 37.70
Intuit Inc.	577.92	570.34 to 579.17
Invesco DWA Consumer Cyclicals Momentum ETF	91.73	91.55 to 92.05
Invesco DWA Energy Momentum ETF	28.92	28.31 to 29.23
Invesco DWA Financial Momentum ETF	54.08	53.51 to 54.25
Invesco DWA Healthcare Momentum ETF	171.10	170.49 to 172.52
Invesco DWA Momentum ETF	94.15	93.47 to 94.27
Invesco DWA SmallCap Momentum ETF	88.52	88.32 to 89.28
Invesco DWA Tactical Multi-Asset Income ETF	9.84	9.82 to 9.84
Invesco DWA Technology Momentum ETF	160.81	158.81 to 160.84
Invesco FTSE RAFI US 1500 Small-Mid ETF	185.04	183.60 to 185.26
Invesco KBW Bank ETF	66.89	66.19 to 67.24
Invesco KBW Regional Banking ETF	59.60	58.97 to 59.75
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	20.81	20.62 to 20.83
Invesco S&P SmallCap Consumer Discretionary ETF	112.21	111.39 to 112.27
Invesco S&P SmallCap Energy ETF	7.16	7.06 to 7.23
Investors Bancorp, Inc.	14.63	14.46 to 14.78
Investors Title Company	188.57	187.30 to 188.57
InVivo Therapeutics Holdings Corp.	0.67	0.65 to 0.68
Iovance Biotherapeutics, Inc.	24.96	24.44 to 25.66
iRhythm Technologies, Inc.	58.41	57.57 to 61.42
Ironwood Pharmaceuticals, Inc.	13.45	12.88 to 13.49
iShares Commodities Select Strategy ETF	35.44	35.16 to 35.45
iShares Fallen Angels USD Bond ETF	30.32	30.27 to 30.34
iShares MSCI New Zealand ETF	63.46	63.21 to 63.46
iShares MSCI Qatar ETF	19.87	19.70 to 19.88
iShares PHLX SOX Semiconductor Sector Index Fund	472.80	469.00 to 473.81
iShares S&P Emerging Markets Infrastructure Index Fund	24.98	24.88 to 25.03
iShares S&P India Nifty 50 Index Fund	52.68	52.61 to 52.81
Itamar Medical Ltd.	30.29	30.17 to 30.33
J. W. Mays, Inc.	35.50	35.50 to 37.50
j2 Global, Inc.	141.59	140.23 to 142.21
Jaguar Health, Inc.	2.24	2.23 to 2.40
Jazz Pharmaceuticals plc	135.35	133.89 to 138.64
Jerash Holdings (US), Inc.	7.87	7.56 to 8.23
JetBlue Airways Corporation	16.05	15.67 to 16.17
Jewett-Cameron Trading Company	12.00	12.00 to 12.48
Jounce Therapeutics, Inc.	8.19	8.17 to 8.70
Karyopharm Therapeutics Inc.	6.26	6.18 to 6.49
Kazia Therapeutics Limited	11.21	11.12 to 11.50
KemPharm, Inc.	9.10	9.05 to 9.37
Kewaunee Scientific Corporation	13.23	13.01 to 13.23
Kezar Life Sciences, Inc.	8.92	8.66 to 9.39
Kforce, Inc.	62.23	61.58 to 63.07
Kimball Electronics, Inc.	26.14	25.81 to 26.41
Kindred Biosciences, Inc.	9.25	9.24 to 9.26
KLA-Tencor Corporation	369.53	366.79 to 370.65
Kodiak Sciences Inc	102.00	100.21 to 105.55
Kornit Digital Ltd.	160.91	155.66 to 162.25
Kura Oncology, Inc.	20.25	19.95 to 20.43
Lakeland Bancorp, Inc.	17.27	16.98 to 17.46
Lakeland Financial Corporation	66.83	65.55 to 67.18
Lam Research Corporation	612.48	601.31 to 613.80
Lamar Advertising Company	117.42	117.29 to 118.88
Landmark Infrastructure Partners LP	16.50	16.48 to 16.52
Landmark Infrastructure Partners LP	25.26	25.25 to 25.32
Landmark Infrastructure Partners LP	25.40	25.40 to 25.58
Lantheus Holdings, Inc.	26.97	26.13 to 27.17
Lattice Semiconductor Corporation	68.10	67.46 to 68.55
Laureate Education, Inc.	17.24	17.22 to 17.60
LEAP THERAPEUTICS, INC.	3.57	3.26 to 3.88
Legg Mason Small-Cap Quality Value ETF	37.40	37.22 to 37.48
Level One Bancorp, Inc.	29.01	28.32 to 29.34
Lexicon Pharmaceuticals, Inc.	4.94	4.92 to 5.31
Liberty Global plc	29.71	29.47 to 29.93
Liberty Global plc	30.00	29.70 to 30.00
Liberty Global plc	29.72	29.41 to 29.89
Liberty Media Corporation	27.16	27.00 to 27.39
Liberty Media Corporation	26.62	26.41 to 26.89
Liberty Media Corporation	46.58	46.42 to 47.27
Liberty Media Corporation	50.58	50.15 to 51.16
Liberty Media Corporation	50.43	50.43 to 50.43
Liberty TripAdvisor Holdings, Inc.	28.45	28.45 to 28.45
Lifetime Brands, Inc.	18.48	17.77 to 18.79
Lifeway Foods, Inc.	5.78	5.67 to 5.87
Ligand Pharmaceuticals Incorporated	139.18	139.15 to 143.49
LightPath Technologies, Inc.	2.32	2.30 to 2.38
Limestone Bancorp, Inc.	17.78	17.55 to 17.81
Lincoln Educational Services Corporation	6.30	6.12 to 6.31
Liquidia Technologies, Inc.	2.87	2.74 to 2.96
Littelfuse, Inc.	282.36	271.40 to 283.00
Live Oak Bancshares, Inc.	60.01	57.72 to 60.28
Live Ventures Incorporated	39.15	36.74 to 41.30
LKQ Corporation	52.31	51.63 to 52.47
LogicBio Therapeutics, Inc.	5.09	4.49 to 5.15
Loncar Cancer Immunotherapy ETF	31.00	30.91 to 31.06
Loop Industries, Inc.	11.96	11.64 to 12.20
Loral Space and Communications, Inc.	43.46	38.97 to 43.61
LPL Financial Holdings Inc.	155.64	151.98 to 158.15
lululemon athletica inc.	432.61	424.07 to 433.61
Luther Burbank Corporation	12.99	12.93 to 13.04
Mackinac Financial Corporation	21.50	21.07 to 21.78
MACOM Technology Solutions Holdings, Inc.	67.41	65.76 to 67.55
Madrigal Pharmaceuticals, Inc.	84.89	84.07 to 89.48
Magenta Therapeutics, Inc.	7.47	7.40 to 7.65
Magic Software Enterprises Ltd.	20.69	20.30 to 20.69
Magyar Bancorp, Inc.	10.99	10.95 to 11.03
Maiden Holdings, Ltd.	3.24	3.17 to 3.27
MakeMyTrip Limited	26.30	25.78 to 27.22
Manhattan Bridge Capital, Inc	6.93	6.84 to 6.99
Mannatech, Incorporated	36.00	35.50 to 36.98
MannKind Corporation	4.68	4.64 to 4.85
Marin Software Incorporated	10.21	8.22 to 11.42
Marine Petroleum Trust	4.30	4.30 to 4.50
Marinus Pharmaceuticals, Inc.	12.02	12.02 to 12.48
Marlin Business Services Corp.	22.20	22.11 to 22.46
Marriott International	152.51	149.06 to 152.75
Marrone Bio Innovations, Inc.	0.99	0.96 to 1.01
Marvell Technology Group Ltd.	63.61	62.63 to 63.95
Masimo Corporation	283.55	281.72 to 288.27
Match Group, Inc.	160.91	153.12 to 161.36
Matthews International Corporation	34.54	34.39 to 35.02
Maxim Integrated Products, Inc.	103.14	102.59 to 105.58
McGrath RentCorp	72.24	71.74 to 72.80
Medigus Ltd.	1.55	1.54 to 1.60
Medigus Ltd.	0.49	0.49 to 0.52
Medpace Holdings, Inc.	198.21	192.17 to 199.04
MEI Pharma, Inc.	2.92	2.86 to 2.95
MeiraGTx Holdings plc	13.37	13.37 to 13.86
Mercantil Bank Holding Corporation	22.68	20.90 to 23.19
Mercantile Bank Corporation	31.27	30.58 to 31.41
Mercer International Inc.	12.21	12.05 to 12.42
Merchants Bancorp	37.10	37.05 to 38.14
Meridian Bancorp, Inc.	20.23	20.04 to 20.55
Merit Medical Systems, Inc.	72.26	72.23 to 73.33
Mesa Air Group, Inc.	7.93	7.81 to 8.03
Mesa Laboratories, Inc.	319.16	316.59 to 324.24
Meta Financial Group, Inc.	51.61	49.77 to 52.00
Methanex Corporation	45.34	44.09 to 45.97
MGP Ingredients, Inc.	65.55	63.90 to 65.56
Microchip Technology Incorporated	165.30	163.55 to 165.69
Micron Technology, Inc.	74.05	73.07 to 74.50
Mid Penn Bancorp	26.88	26.72 to 27.27
Midatech Pharma PLC	1.86	1.85 to 1.88
Minerva Neurosciences, Inc	2.04	1.74 to 2.08
MISONIX, Inc.	25.86	25.81 to 26.04
Mitcham Industries, Inc.	25.39	25.39 to 25.41
MKS Instruments, Inc.	153.35	151.72 to 154.40
Moderna, Inc.	430.14	426.61 to 453.61
Mogo Finance Technology Inc.	5.23	4.53 to 5.30
Molecular Templates, Inc.	7.60	6.78 to 7.85
Monarch Casino & Resort, Inc.	67.58	66.01 to 67.73
MongoDB, Inc.	508.04	500.03 to 512.80
Monolithic Power Systems, Inc.	517.92	512.21 to 521.40
Monro, Inc.	60.24	60.23 to 61.49
Morningstar, Inc.	278.65	276.53 to 280.63
Motorcar Parts of America, Inc.	19.40	19.22 to 19.83
Mr. Cooper Group Inc.	40.36	39.96 to 40.68
MTBC, Inc.	29.73	29.59 to 29.93
Mudrick Capital Acquisition Corporation	9.92	9.90 to 9.94
Mudrick Capital Acquisition Corporation	10.22	10.20 to 10.22
MVB Financial Corp.	40.92	39.95 to 40.95
My Size, Inc.	1.40	1.36 to 1.52
Nabriva Therapeutics plc	1.18	1.16 to 1.21
NAPCO Security Technologies, Inc.	44.20	43.23 to 44.89
Nasdaq, Inc.	196.78	194.39 to 197.13
Natera, Inc.	118.12	116.10 to 123.28
National Beverage Corp.	51.96	51.81 to 52.86
National CineMedia, Inc.	3.43	3.27 to 3.48
National Energy Services Reunited Corp.	11.98	11.77 to 12.05
National Energy Services Reunited Corp.	2.04	2.04 to 2.08
National Security Group, Inc.	10.36	10.36 to 10.36
National Vision Holdings, Inc.	60.70	59.40 to 60.76
National Western Life Group, Inc.	214.50	213.00 to 216.61
Natural Health Trends Corp.	7.21	7.05 to 7.24
NBT Bancorp Inc.	35.09	34.62 to 35.37
NCS Multistage Holdings, Inc.	27.01	27.01 to 27.01
Nektar Therapeutics	18.51	18.01 to 18.67
Neonode Inc.	8.20	7.93 to 8.25
Net 1 UEPS Technologies, Inc.	4.69	4.57 to 4.75
NetApp, Inc.	93.64	92.16 to 93.79
Netflix, Inc.	592.39	583.64 to 592.98
NetScout Systems, Inc.	27.38	26.89 to 27.48
NeuroMetrix, Inc.	11.57	10.86 to 11.65
New York Mortgage Trust, Inc.	25.46	25.43 to 25.54
Newmark Group, Inc.	14.24	13.88 to 14.46
News Corporation	24.14	23.55 to 24.25
News Corporation	24.37	23.75 to 24.50
Newtek Business Services Corp.	26.00	26.00 to 26.00
Nexstar Media Group, Inc.	158.30	152.51 to 159.74
Nicholas Financial, Inc.	12.08	12.00 to 12.13
Noodles & Company	12.88	12.57 to 13.00
Nordson Corporation	243.89	243.33 to 245.19
Northeast Bancorp	34.00	33.45 to 34.94
Northfield Bancorp, Inc.	17.06	16.99 to 17.26
Northrim BanCorp Inc	41.69	40.68 to 42.05
Northwest Bancshares, Inc.	12.94	12.81 to 13.04
Norwegian Cruise Line Holdings Ltd.	28.10	27.20 to 28.25
Nova Measuring Instruments Ltd.	109.62	108.00 to 110.29
Novanta Inc.	167.61	166.29 to 168.56
Novavax, Inc.	248.16	246.25 to 257.30
Nuance Communications, Inc.	55.22	55.15 to 55.24
Nutanix, Inc.	41.81	41.56 to 42.35
NuVasive, Inc.	63.16	62.34 to 63.74
NXP Semiconductors N.V.	216.67	214.03 to 218.02
Oak Valley Bancorp (CA)	17.71	17.60 to 17.89
ObsEva SA	3.15	3.09 to 3.23
Ocean Bio-Chem, Inc.	9.74	9.45 to 9.87
Oconee Federal Financial Corp.	23.99	23.99 to 23.99
Odyssey Marine Exploration, Inc.	6.90	6.44 to 7.00
Old Dominion Freight Line, Inc.	302.97	297.40 to 303.19
Old National Bancorp	16.55	16.41 to 16.67
Old Point Financial Corporation	21.67	21.15 to 22.43
Old Second Bancorp, Inc.	12.37	11.98 to 12.41
Omega Flex, Inc.	146.32	144.34 to 149.96
Omeros Corporation	15.88	15.80 to 16.30
ON Semiconductor Corporation	49.29	48.87 to 49.65
OP Bancorp	10.09	9.90 to 10.12
Opiant Pharmaceuticals, Inc.	25.20	24.67 to 26.00
Opko Health, Inc.	3.75	3.75 to 3.84
Optibase Ltd.	10.92	10.92 to 10.92
Optical Cable Corporation	3.84	3.65 to 3.84
OptimizeRx Corporation	78.12	77.39 to 81.00
OptimumBank Holdings, Inc.	5.00	5.00 to 5.27
OptiNose, Inc.	2.97	2.92 to 3.07
Oramed Pharmaceuticals Inc.	22.69	21.85 to 23.91
ORBCOMM Inc.	11.49	11.48 to 11.53
O'Reilly Automotive, Inc.	625.54	620.00 to 627.19
Origin Bancorp, Inc.	41.49	41.10 to 42.20
Ossen Innovation Co., Ltd.	5.05	5.04 to 5.06
Otonomy, Inc.	1.76	1.73 to 1.87
Otter Tail Corporation	56.22	55.88 to 56.59
Overstock.com, Inc.	81.41	77.32 to 82.72
Oxford Lane Capital Corp.	25.02	24.95 to 25.05
P.A.M. Transportation Services, Inc.	45.96	45.28 to 46.88
Pacific City Financial Corporation	19.82	19.52 to 19.93
Pacific Mercantile Bancorp	9.36	9.28 to 9.42
Pacific Premier Bancorp Inc	40.05	39.47 to 40.61
Pacira Pharmaceuticals, Inc.	57.86	57.20 to 58.38
PacWest Bancorp	45.38	44.50 to 45.59
Papa John's International, Inc.	129.72	129.16 to 130.86
Papa Murphy's Holdings, Inc.	46.75	46.10 to 48.38
Parke Bancorp, Inc.	21.78	21.15 to 21.93
Patriot National Bancorp Inc.	10.07	10.00 to 10.29
Patterson-UTI Energy, Inc.	8.62	8.44 to 8.74
PAVmed Inc.	9.20	9.05 to 9.60
PAVmed Inc.	4.25	4.08 to 4.40
PAVmed Inc.	7.60	7.47 to 7.96
Paylocity Holding Corporation	297.60	294.13 to 298.63
PDC Energy, Inc.	46.99	46.21 to 47.46
PDF Solutions, Inc.	23.70	23.19 to 24.20
PDL Community Bancorp	14.41	14.34 to 14.63
Peapack-Gladstone Financial Corporation	33.24	33.13 to 33.47
Penn Virginia Corporation	23.44	22.52 to 23.70
Peoples Bancorp Inc.	31.23	30.95 to 31.40
People's United Financial, Inc.	16.73	16.56 to 16.88
Perficient, Inc.	123.06	120.27 to 123.31
Perma-Fix Environmental Services, Inc.	6.68	6.67 to 6.85
Perma-Pipe International Holdings, Inc.	7.80	7.66 to 7.98
Phio Pharmaceuticals Corp.	2.15	2.10 to 2.19
Pieris Pharmaceuticals, Inc.	5.62	5.45 to 6.15
Pilgrim's Pride Corporation	28.50	28.37 to 28.67
Pingtan Marine Enterprise Ltd.	0.84	0.72 to 0.89
Pintec Technology Holdings Limited	0.97	0.93 to 0.98
Playa Hotels & Resorts N.V.	8.07	7.67 to 8.09
Plug Power, Inc.	26.97	26.66 to 27.58
PLx Pharma Inc.	20.59	19.24 to 20.96
Popular, Inc.	76.17	74.89 to 76.81
Popular, Inc.	27.64	27.41 to 27.67
Popular, Inc.	27.99	27.59 to 27.99
PotlatchDeltic Corporation	53.51	53.11 to 54.17
Powell Industries, Inc.	25.05	24.88 to 25.82
Preferred Bank	65.91	64.42 to 66.40
Premier, Inc.	38.84	38.50 to 38.90
Principal U.S. Small-Cap Multi-Factor Index ETF	46.13	46.07 to 46.31
Priority Technology Holdings, Inc.	7.64	7.48 to 7.85
Pro-Dex, Inc.	26.00	26.00 to 27.10
Progress Software Corporation	53.10	49.25 to 53.86
Proofpoint, Inc.	175.90	175.79 to 175.99
ProQR Therapeutics N.V.	7.79	7.63 to 8.04
ProShares UltraPro Short QQQ	7.64	7.62 to 7.84
Prospect Capital Corporation	7.98	7.91 to 8.02
Prothena Corporation plc	75.32	74.29 to 78.86
Provention Bio, Inc.	6.60	6.54 to 6.80
Psychemedics Corporation	8.40	8.05 to 8.60
QAD Inc.	87.37	87.36 to 87.49
QAD Inc.	87.07	87.07 to 87.07
QCR Holdings, Inc.	51.43	51.33 to 52.10
Qualys, Inc.	119.23	118.27 to 120.75
Quanterix Corporation	52.99	51.77 to 53.51
Quidel Corporation	146.94	146.94 to 153.93
R1 RCM Inc.	21.33	21.21 to 21.64
Radcom Ltd.	11.10	10.81 to 11.23
Radware Ltd.	35.96	35.15 to 36.02
Ramaco Resources, Inc.	11.46	11.35 to 12.00
Rand Capital Corporation	16.65	16.65 to 16.75
Randolph Bancorp, Inc.	20.75	20.34 to 20.75
RBB Bancorp	25.13	24.88 to 25.20
RCI Hospitality Holdings, Inc.	69.78	69.47 to 71.95
RCM Technologies, Inc.	7.70	7.30 to 7.75
Reading International Inc	25.00	25.00 to 25.25
Reata Pharmaceuticals, Inc.	109.77	107.04 to 110.44
Red Robin Gourmet Burgers, Inc.	24.24	23.72 to 25.82
Red Rock Resorts, Inc.	50.72	50.00 to 51.30
Redfin Corporation	54.51	51.01 to 54.63
Regency Centers Corporation	68.30	67.90 to 68.65
REGENXBIO Inc.	42.32	42.22 to 43.49
Reliant Bancorp, Inc.	29.37	28.88 to 29.50
Renasant Corporation	35.26	34.18 to 35.59
Repligen Corporation	323.26	315.53 to 325.86
Replimune Group, Inc.	32.26	32.21 to 33.25
Republic Bancorp, Inc.	50.34	50.00 to 50.62
Research Frontiers Incorporated	2.71	2.49 to 2.72
Resonant Inc.	2.79	2.56 to 2.88
Revance Therapeutics, Inc.	29.14	28.97 to 29.85
ReWalk Robotics Ltd	2.01	1.97 to 2.78
Rhinebeck Bancorp, Inc.	10.87	10.69 to 10.87
Rhythm Pharmaceuticals, Inc.	12.99	12.96 to 13.45
Richardson Electronics, Ltd.	9.46	9.14 to 9.50
Rimini Street, Inc.	9.80	9.69 to 10.00
Riverview Financial Corporation	12.74	12.69 to 12.75
Rocky Brands, Inc.	49.80	48.98 to 50.05
Ross Stores, Inc.	115.99	114.62 to 116.21
RumbleOn, Inc.	35.90	34.36 to 36.32
Rush Enterprises, Inc.	44.92	43.45 to 45.14
Rush Enterprises, Inc.	45.59	45.10 to 45.81
Ruth's Hospitality Group, Inc.	21.33	20.45 to 21.46
Ryanair Holdings plc	114.43	112.68 to 114.78
S&W Seed Company	3.03	2.97 to 3.07
Sabre Corporation	12.20	11.83 to 12.24
Sage Therapeutics, Inc.	45.42	45.42 to 46.87
Salem Media Group, Inc.	3.07	2.99 to 3.14
Salisbury Bancorp, Inc.	51.95	51.84 to 52.00
Sandy Spring Bancorp, Inc.	43.30	42.75 to 43.55
Sapiens International Corporation N.V.	29.69	29.14 to 29.79
Sarepta Therapeutics, Inc.	90.57	90.01 to 91.80
ScanSource, Inc.	36.16	35.16 to 37.09
Scientific Games Corp	81.28	79.44 to 82.58
scPharmaceuticals Inc.	6.81	6.71 to 7.00
Seacoast Banking Corporation of Florida	32.76	31.91 to 33.18
Seanergy Maritime Holdings Corp	1.42	1.37 to 1.45
Seattle Genetics, Inc.	161.34	159.95 to 165.93
SecureWorks Corp.	21.12	20.01 to 24.00
Seelos Therapeutics, Inc.	2.09	2.07 to 2.19
Select Bancorp, Inc.	16.94	16.77 to 17.05
Select Interior Concepts, Inc.	14.41	14.40 to 14.45
Selecta Biosciences, Inc.	4.32	4.31 to 4.42
SELLAS Life Sciences Group, Inc.	10.02	9.99 to 10.31
Semtech Corporation	81.44	80.90 to 82.54
Seneca Foods Corp.	47.24	47.24 to 48.69
Senmiao Technology Limited	0.68	0.65 to 0.78
Sensus Healthcare, Inc.	3.96	3.53 to 4.17
Seres Therapeutics, Inc.	6.94	6.88 to 7.20
ServisFirst Bancshares, Inc.	77.05	76.40 to 77.35
SharpSpring, Inc.	17.10	17.09 to 17.10
Shenandoah Telecommunications Co	30.02	29.43 to 30.19
Shineco, Inc.	11.23	11.10 to 12.98
ShotSpotter, Inc.	36.77	36.19 to 37.44
SI-BONE, Inc.	23.42	23.23 to 24.19
Sierra Oncology, Inc.	22.45	21.25 to 22.45
Sierra Wireless, Inc.	16.02	15.93 to 16.41
SIGA Technologies Inc.	6.91	6.84 to 7.00
Sigma Labs, Inc.	0.22	0.22 to 0.22
SigmaTron International, Inc.	10.15	9.75 to 10.46
Silicon Motion Technology Corporation	75.07	74.08 to 75.60
Silvercrest Asset Management Group Inc.	15.94	15.71 to 15.95
Simmons First National Corporation	29.06	28.63 to 29.36
Sinclair Broadcast Group, Inc.	32.36	29.21 to 32.48
SkyWest, Inc.	50.07	48.54 to 50.36
Sleep Number Corporation	99.79	98.88 to 103.36
SLM Corporation	61.58	61.58 to 61.63
SMART Global Holdings, Inc.	48.60	48.27 to 49.17
SmartFinancial, Inc.	25.63	25.15 to 25.91
Social Reality, Inc.	5.70	5.53 to 5.82
Soleno Therapeutics, Inc.	0.92	0.90 to 0.93
Solid Biosciences Inc.	2.67	2.66 to 2.94
Sotherly Hotels Inc.	2.66	2.62 to 2.70
Sound Financial Bancorp, Inc.	46.06	46.06 to 46.06
South State Corporation	70.35	68.80 to 70.75
Southern First Bancshares, Inc.	51.58	50.11 to 51.70
SP Plus Corporation	32.02	31.41 to 32.28
Spectrum Pharmaceuticals, Inc.	2.37	2.34 to 2.41
Spero Therapeutics, Inc.	18.73	18.57 to 19.49
SPI Energy Co., Ltd.	5.36	5.34 to 5.50
Spirit Airlines, Inc.	26.72	26.25 to 26.98
Spirit of Texas Bancshares, Inc.	23.73	23.53 to 23.98
Spok Holdings, Inc.	10.11	10.11 to 10.29
Sportsman's Warehouse Holdings, Inc.	17.80	17.66 to 17.82
SPS Commerce, Inc.	167.80	163.20 to 169.15
Stamps.com Inc.	329.39	328.91 to 329.50
State Auto Financial Corporation	51.14	50.96 to 51.21
Stealth BioTherapeutics Corp.	1.44	1.41 to 1.46
Steel Connect, Inc.	2.01	1.99 to 2.04
Stein Mart, Inc.	12.97	12.86 to 13.35
Steven Madden, Ltd.	42.09	41.17 to 42.27
Stitch Fix, Inc.	43.73	40.56 to 43.76
Stock Yards Bancorp, Inc.	55.23	54.33 to 55.54
Strata Skin Sciences, Inc.	1.88	1.80 to 1.90
Stratus Properties Inc.	31.24	30.74 to 31.86
Summer Infant, Inc.	8.45	8.33 to 8.58
Summit Financial Group, Inc.	24.50	23.65 to 24.77
Summit State Bank	17.48	17.37 to 17.50
SunPower Corporation	22.19	21.83 to 22.56
Superior Group of Companies, Inc.	23.96	23.90 to 24.13
Supernus Pharmaceuticals, Inc.	27.81	26.69 to 27.82
Surface Oncology, Inc.	7.40	7.38 to 7.90
SVB Financial Group	649.96	636.83 to 653.54
Sykes Enterprises, Incorporated	54.00	53.98 to 54.00
Synaptics Incorporated	187.64	185.85 to 189.79
Syndax Pharmaceuticals, Inc.	18.80	18.49 to 18.87
Syneos Health, Inc.	96.31	94.34 to 97.27
Synlogic, Inc.	3.17	3.15 to 3.31
Sypris Solutions, Inc.	3.63	3.56 to 3.69
Tactile Systems Technology, Inc.	44.96	44.65 to 45.80
Tandem Diabetes Care, Inc.	123.77	123.14 to 125.49
TCG BDC, Inc.	13.92	13.86 to 14.01
TechTarget, Inc.	89.97	87.67 to 91.49
Tellurian Inc.	3.69	3.45 to 3.80
Tenable Holdings, Inc.	48.18	46.79 to 48.31
Tesla, Inc.	774.39	744.56 to 774.80
Tetra Tech, Inc.	152.45	148.35 to 152.94
Texas Instruments Incorporated	200.65	197.12 to 200.92
Texas Roadhouse, Inc.	94.72	93.42 to 95.09
TG Therapeutics, Inc.	32.16	32.01 to 33.31
The Andersons, Inc.	30.16	29.62 to 30.56
The Bancorp, Inc.	24.37	23.18 to 24.56
The Cheesecake Factory Incorporated	49.50	48.12 to 49.63
The Chefs' Warehouse, Inc.	32.11	31.36 to 32.38
The Community Financial Corporation	35.20	34.79 to 35.20
The Descartes Systems Group Inc.	86.25	84.08 to 86.41
The Dixie Group, Inc.	5.16	4.91 to 5.25
The First of Long Island Corporation	20.58	20.27 to 20.78
The Goodyear Tire & Rubber Company	17.97	17.31 to 18.12
The Hain Celestial Group, Inc.	40.05	39.88 to 40.50
The Intergroup Corporation	46.63	45.70 to 47.50
The Kraft Heinz Company	36.39	36.28 to 36.67
The Lovesac Company	75.21	72.09 to 75.66
The ONE Group Hospitality, Inc.	11.08	10.92 to 11.47
The Simply Good Foods Company	35.01	34.95 to 35.73
The Trade Desk, Inc.	76.46	73.94 to 76.59
TOP Ships Inc.	1.40	1.32 to 1.42
Tower Semiconductor Ltd.	32.41	31.90 to 32.54
Towne Bank	30.03	29.86 to 30.26
TRACON Pharmaceuticals, Inc.	4.27	4.11 to 4.45
Tractor Supply Company	210.72	208.11 to 210.98
TransAct Technologies Incorporated	14.16	13.90 to 14.18
TransGlobe Energy Corporation	2.06	2.01 to 2.12
Translate Bio, Inc.	37.36	37.16 to 37.64
TravelCenters of America LLC	46.50	45.51 to 47.02
TravelCenters of America LLC	26.60	26.45 to 26.65
TravelCenters of America LLC	26.53	26.35 to 26.65
Tricida, Inc.	4.43	4.40 to 4.65
TriCo Bancshares	42.39	41.60 to 42.91
Trident Acquisitions Corp.	12.55	12.21 to 12.60
Trident Acquisitions Corp.	14.60	14.53 to 14.60
Trident Acquisitions Corp.	2.10	1.99 to 2.15
Trillium Therapeutics Inc.	17.53	17.38 to 17.55
TripAdvisor, Inc.	36.62	35.00 to 37.17
TriState Capital Holdings, Inc.	19.87	19.65 to 19.98
Triumph Bancorp, Inc.	87.77	87.50 to 89.26
trivago N.V.	2.79	2.53 to 2.80
TrueCar, Inc.	4.27	4.12 to 4.32
Trustmark Corporation	31.92	31.44 to 32.24
TuanChe Limited	2.59	2.43 to 2.79
Tucows Inc.	75.63	75.00 to 76.48
Turtle Beach Corporation	30.11	29.56 to 30.40
Twenty-First Century Fox, Inc.	36.31	35.50 to 36.56
Twenty-First Century Fox, Inc.	39.26	38.27 to 39.81
Twist Bioscience Corporation	112.11	111.78 to 120.80
U S Concrete, Inc.	73.99	73.98 to 74.01
U.S. Energy Corp.	4.71	4.60 to 4.97
U.S. Gold Corp.	10.65	10.65 to 10.80
Ulta Beauty, Inc.	382.13	376.04 to 384.30
Ultra Clean Holdings, Inc.	46.63	46.02 to 47.06
UMB Financial Corporation	95.55	93.36 to 97.52
Umpqua Holdings Corporation	20.09	19.69 to 20.19
Unico American Corporation	3.69	3.53 to 3.70
uniQure N.V.	33.77	33.64 to 35.83
United Bancshares, Inc.	31.35	29.84 to 31.35
United Community Banks, Inc.	30.48	29.73 to 30.64
United Continental Holdings, Inc.	48.79	47.38 to 48.95
United Insurance Holdings Corp.	3.48	3.47 to 3.79
United Natural Foods, Inc.	37.04	37.00 to 38.03
Unity Bancorp, Inc.	23.02	22.90 to 23.09
Upwork Inc.	50.52	49.59 to 51.20
Urban One, Inc.	6.95	6.46 to 7.06
UroGen Pharma Ltd.	16.95	16.75 to 17.34
USA Truck, Inc.	15.21	14.59 to 15.39
Utah Medical Products, Inc.	95.35	94.14 to 95.91
Valley National Bancorp	13.18	12.95 to 13.35
Vanda Pharmaceuticals Inc.	17.26	16.85 to 17.44
Vanguard Russell 2000 ETF	90.37	89.88 to 90.87
Vanguard Russell 2000 Growth ETF	221.73	221.18 to 222.37
VectoIQ Acquisition Corp.	0.90	0.83 to 0.90
Veracyte, Inc.	48.88	48.44 to 52.03
Verastem, Inc.	3.17	3.13 to 3.27
Verint Systems Inc.	45.82	45.34 to 45.91
Verisk Analytics, Inc.	207.97	206.85 to 208.65
Veritex Holdings, Inc.	38.63	37.78 to 38.78
Veritone, Inc.	25.59	24.31 to 25.77
Verra Mobility Corporation	15.58	14.98 to 15.66
Veru Inc.	9.07	9.01 to 9.42
ViaSat, Inc.	54.98	54.56 to 55.45
Vicor Corporation	136.56	136.06 to 138.73
ViewRay, Inc.	7.41	7.10 to 7.44
Village Bank and Trust Financial Corp.	48.00	46.40 to 48.00
Village Super Market, Inc.	22.19	21.93 to 22.39
Viper Energy Partners LP	20.95	20.76 to 21.17
Virco Manufacturing Corporation	3.62	3.60 to 3.71
VirTra, Inc.	10.30	10.07 to 10.50
Virtus Investment Partners, Inc.	323.69	319.62 to 326.24
VivoPower International PLC	5.71	5.52 to 5.82
VOXX International Corporation	11.80	11.54 to 11.88
Washington Federal, Inc.	33.42	32.86 to 33.54
Washington Trust Bancorp, Inc.	52.17	50.39 to 52.30
WAVE Life Sciences Ltd.	6.18	6.00 to 6.32
Weyco Group, Inc.	23.00	22.80 to 23.30
Wheeler Real Estate Investment Trust, Inc.	10.95	10.88 to 10.95
Willamette Valley Vineyards, Inc.	6.96	6.96 to 7.35
Willis Towers Watson Public Limited Company	233.83	231.66 to 235.01
WillScot Corporation	32.26	32.02 to 32.52
Wingstop Inc.	181.50	180.00 to 184.00
Winmark Corporation	216.33	216.33 to 216.33
Wintrust Financial Corporation	78.31	77.34 to 78.72
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.30	22.22 to 22.33
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	46.90	46.80 to 46.90
WisdomTree Japan Hedged SmallCap Equity Fund	46.86	46.72 to 46.93
Workday, Inc.	268.43	265.90 to 270.22
World Acceptance Corporation	196.64	195.48 to 199.21
WSFS Financial Corporation	47.12	45.55 to 47.29
WVS Financial Corp.	15.50	15.40 to 16.20
Xencor, Inc.	33.88	33.53 to 35.00
Xilinx, Inc.	157.24	154.25 to 157.76
Yandex N.V.	80.20	79.36 to 80.41
Yatra Online, Inc.	2.00	1.99 to 2.05
Zealand Pharma A/S	34.29	32.91 to 34.30
Zions Bancorporation N.A.	60.25	59.18 to 60.66
ZIOPHARM Oncology Inc	2.03	2.01 to 2.10
Zogenix, Inc.	15.49	15.48 to 16.02
Zscaler, Inc.	279.99	271.30 to 280.40
Zumiez Inc.	41.36	40.66 to 41.76
Zynerba Pharmaceuticals, Inc.	4.46	4.42 to 4.55
A10 Networks, Inc.	14.62	14.29 to 14.65
AAC Holdings, Inc.	9.75	9.73 to 9.75
Aaron's, Inc.	27.52	27.33 to 27.87
Abercrombie & Fitch Company	39.99	39.05 to 40.51
Aberdeen Japan Equity Fund, Inc.	10.04	10.02 to 10.08
Accenture plc	339.23	337.72 to 342.88
Acuity Brands, Inc.	180.54	178.00 to 182.03
Acushnet Holdings Corp.	51.03	50.13 to 51.52
Adams Natural Resources Fund, Inc.	15.40	15.20 to 15.42
Adient plc	40.72	39.69 to 41.19
Adtalem Global Education Inc.	38.68	38.09 to 39.25
Advance Auto Parts Inc	215.66	213.76 to 215.90
AdvanSix Inc.	39.00	38.02 to 39.51
AECOM	67.00	65.88 to 67.17
Aercap Holdings N.V.	58.44	58.17 to 59.45
Aerohive Networks, Inc.	2.85	2.73 to 2.96
Aerojet Rocketdyne Holdings, Inc.	42.66	41.31 to 42.70
AG Mortgage Investment Trust, Inc.	10.90	10.69 to 10.95
Alaska Air Group, Inc.	60.79	59.70 to 61.39
Albany International Corporation	78.35	77.72 to 79.38
Alcoa Corporation	48.49	47.75 to 49.08
Alexander & Baldwin, Inc.	22.89	22.88 to 23.31
Alexander's, Inc.	263.34	262.00 to 266.50
Algonquin Power & Utilities Corp.	27.98	27.86 to 28.07
Alliance Data Systems Corporation	102.38	99.47 to 104.50
Alliance World Dollar Government Fund II	12.41	12.36 to 12.45
AllianceBernstein Holding L.P.	52.18	51.71 to 52.24
AllianzGI Convertible & Income Fund II	5.37	5.35 to 5.40
Ally Financial Inc.	52.37	52.30 to 53.27
Alteryx, Inc.	75.50	72.15 to 75.53
American Axle & Manufacturing Holdings, Inc.	8.69	8.57 to 8.78
American Express Company	175.72	173.30 to 176.00
American Financial Group, Inc.	27.62	27.56 to 27.62
American Realty Investors, Inc.	13.09	12.09 to 13.51
AMN Healthcare Services Inc	115.25	114.12 to 116.19
Amneal Pharmaceuticals, Inc.	5.31	5.19 to 5.36
Ampco-Pittsburgh Corporation	4.83	4.66 to 4.90
Amphenol Corporation	77.49	76.61 to 77.68
Anaplan, Inc.	65.32	64.70 to 65.94
Annaly Capital Management Inc	8.85	8.85 to 8.92
Antero Midstream Partners LP	10.24	10.18 to 10.37
Antero Resources Corporation	17.61	17.51 to 18.19
Anthem, Inc.	381.33	378.39 to 382.73
Aon plc	299.17	296.76 to 300.69
Apache Corporation	21.91	21.15 to 22.17
Apollo Commercial Real Estate Finance	15.26	15.17 to 15.33
Apollo Global Management, LLC	62.41	60.84 to 62.49
Apple Hospitality REIT, Inc.	16.20	16.10 to 16.35
Applied Industrial Technologies, Inc.	88.45	86.73 to 88.94
Aptiv PLC	151.03	150.80 to 153.25
Arbor Realty Trust	18.37	18.24 to 18.43
ARC Document Solutions, Inc.	3.09	3.06 to 3.18
Archrock, Inc.	7.83	7.82 to 8.00
Arcus Biosciences, Inc.	35.97	35.17 to 37.60
Ardmore Shipping Corporation	3.74	3.50 to 3.78
Ares Dynamic Credit Allocation Fund, Inc.	16.56	16.56 to 16.59
Arlo Technologies, Inc.	6.49	6.42 to 6.59
Armada Hoffler Properties, Inc.	13.45	13.35 to 13.55
ARMOUR Residential REIT, Inc.	10.82	10.81 to 10.94
Arthur J. Gallagher & Co.	154.04	152.01 to 154.36
Asbury Automotive Group Inc	196.03	189.98 to 197.21
ASGN Incorporated	115.57	115.37 to 116.67
Ashford Hospitality Trust Inc	15.76	15.06 to 15.91
Ashland Global Holdings Inc.	92.75	91.85 to 93.74
Aspen Aerogels, Inc.	45.79	44.59 to 46.40
Associated Banc-Corp	21.15	20.85 to 21.31
Associated Capital Group, Inc.	37.96	36.74 to 37.96
Astrazeneca PLC	60.35	60.24 to 61.29
Atento S.A.	29.99	29.58 to 29.99
Athene Holding Ltd.	69.79	68.23 to 69.89
Atkore International Group Inc.	97.10	93.57 to 98.25
Autoliv, Inc.	88.75	86.87 to 88.85
AutoNation, Inc.	123.82	121.76 to 125.51
AutoZone, Inc.	1694.83	1660.00 to 1703.00
Avalara, Inc.	189.53	185.59 to 190.21
AvalonBay Communities, Inc.	226.41	225.98 to 230.15
Avaya Holdings Corp.	20.30	19.61 to 20.46
Azul S.A.	21.58	21.13 to 21.60
B&G Foods, Inc.	29.92	29.90 to 30.36
Badger Meter, Inc.	106.77	104.30 to 107.20
Banc of California, Inc.	18.70	18.49 to 18.88
Banco Latinoamericano de Comercio Exterior, S.A.	16.78	16.66 to 16.98
BancorpSouth Bank	29.55	29.24 to 29.84
Bank of America Corporation	42.14	41.65 to 42.34
Bank of Hawaii Corporation	81.55	81.27 to 82.40
Bank Of Montreal	101.50	100.70 to 101.80
Bank of N.T. Butterfield & Son Limited (The)	33.42	32.98 to 33.61
BankUnited, Inc.	41.30	41.27 to 42.03
Barings BDC, Inc.	10.98	10.97 to 11.07
Barings Corporate Investors	15.85	15.67 to 16.00
Barings Participation Investors	13.74	13.55 to 13.94
Barnes & Noble Education, Inc	10.59	10.44 to 10.81
Bausch Health Companies Inc.	28.86	28.62 to 29.46
Baxter International Inc.	80.85	80.53 to 81.07
Belden Inc	58.91	57.65 to 59.20
Benchmark Electronics, Inc.	27.70	27.35 to 28.00
Berkshire Hills Bancorp, Inc.	26.33	25.75 to 26.46
BEST Inc.	1.85	1.80 to 1.94
Biglari Holdings Inc.	172.39	168.00 to 172.47
Biohaven Pharmaceutical Holding Company Ltd.	133.38	132.98 to 137.73
Bio-Rad Laboratories, Inc.	788.75	788.75 to 814.34
BJ's Wholesale Club Holdings, Inc.	58.37	57.80 to 59.10
Black Stone Minerals, L.P.	11.22	11.03 to 11.30
Blackrock Core Bond Trust	16.97	16.90 to 17.07
BlackRock Credit Allocation Income Trust	15.56	15.53 to 15.64
BlackRock Energy and Resources Trust	9.30	9.20 to 9.31
Blackrock MuniHoldings New York Quality Fund, Inc.	14.78	14.68 to 14.80
Blackrock MuniYield California Insured Fund, Inc.	15.99	15.92 to 16.09
Blackrock MuniYield New York Quality Fund, Inc.	14.36	14.28 to 14.38
Blackrock MuniYield Pennsylvania Quality Fund	15.91	15.91 to 16.10
Blackrock MuniYield Quality Fund II, Inc.	14.75	14.70 to 14.84
Blackrock MuniYield Quality Fund, Inc.	16.88	16.78 to 16.90
BlackRock New York Investment Quality Municipal Trust Inc. (Th	15.56	15.50 to 15.60
Blackstone GSO Senior Floating Rate Term Fund	16.45	16.38 to 16.54
Blue Apron Holdings, Inc.	6.34	5.90 to 6.46
Boeing Company (The)	221.39	218.66 to 222.41
Bonanza Creek Energy, Inc.	45.93	45.19 to 46.50
Boot Barn Holdings, Inc.	96.08	94.30 to 97.05
BorgWarner Inc.	43.83	43.56 to 44.67
Boston Properties, Inc.	112.77	112.17 to 113.67
Box, Inc.	25.24	24.63 to 25.33
Boyd Gaming Corporation	64.29	63.26 to 65.00
BP p.l.c.	26.24	25.90 to 26.32
BP Prudhoe Bay Royalty Trust	4.19	4.02 to 4.22
Braemar Hotels & Resorts Inc.	5.11	4.99 to 5.12
Brasilagro Cia Brasileira De Propriedades Agricolas	5.52	5.50 to 5.65
Bright Horizons Family Solutions Inc.	143.35	142.99 to 146.52
BrightSphere Investment Group plc	25.90	25.40 to 25.90
Brinker International, Inc.	51.63	51.47 to 54.40
Brookfield Asset Management Inc	55.99	55.27 to 56.13
Brookfield Business Partners L.P.	46.34	45.23 to 46.34
Brown & Brown, Inc.	58.10	57.46 to 58.14
Buckle, Inc. (The)	42.83	41.89 to 43.56
Buenaventura Mining Company Inc.	7.25	7.25 to 7.45
Build-A-Bear Workshop, Inc.	18.53	17.98 to 18.67
Bunge Limited	78.77	77.95 to 79.40
Burlington Stores, Inc.	304.86	300.21 to 308.00
Cabot Oil & Gas Corporation	20.34	19.72 to 20.47
Cadence Bancorporation	21.79	21.63 to 22.07
Caleres, Inc.	23.32	23.20 to 24.42
California Resources Corporation	41.29	41.14 to 43.04
Calix, Inc	52.00	50.11 to 52.82
Callaway Golf Company	30.28	29.72 to 30.45
Callon Petroleum Company	42.70	39.82 to 43.55
Camden Property Trust	149.75	149.71 to 152.02
Camping World Holdings, Inc.	39.51	39.27 to 40.38
Canadian Natural Resources Limited	35.23	34.56 to 35.41
Canon, Inc.	24.57	24.47 to 24.62
Capital One Financial Corporation	166.17	164.96 to 168.05
Capital Senior Living Corporation	33.90	32.52 to 35.29
Carlisle Companies Incorporated	205.46	203.74 to 206.66
CarMax Inc	144.42	141.76 to 144.51
Carnival Corporation	25.44	24.60 to 25.95
Carnival Corporation	23.24	22.53 to 23.59
Carpenter Technology Corporation	32.68	32.64 to 33.60
Cars.com Inc.	13.24	12.59 to 13.28
Catalent, Inc.	141.34	140.18 to 141.71
CatchMark Timber Trust, Inc.	11.86	11.81 to 12.11
Cato Corporation (The)	17.30	17.13 to 17.44
Cedar Fair, L.P.	45.74	45.15 to 45.76
Cedar Realty Trust, Inc.	22.50	22.34 to 23.09
Celestica, Inc.	9.46	9.45 to 9.68
Cementos Pacasmayo S.A.A.	5.61	5.49 to 5.70
Cenovus Energy Inc	9.57	9.37 to 9.70
Center Coast Brookfield MLP & Energy Infrastructur	13.60	13.44 to 13.64
Centrais Electricas Brasileiras S.A.- Eletrobras	7.39	7.25 to 7.45
Centrais Electricas Brasileiras S.A.- Eletrobras	7.50	7.35 to 7.55
Central Puerto S.A.	3.04	3.00 to 3.15
Ceridian HCM Holding Inc.	114.92	111.94 to 114.97
CF Industries Holdings, Inc.	54.84	52.72 to 55.34
CGI Inc.	91.94	90.53 to 92.01
Charles River Laboratories International, Inc.	458.30	453.04 to 460.21
Chatham Lodging Trust (REIT)	12.46	12.42 to 12.65
Cherry Hill Mortgage Investment Corporation	9.42	9.36 to 9.48
Chevron Corporation	100.60	99.65 to 100.97
Chimera Investment Corporation	15.44	15.35 to 15.50
China Petroleum & Chemical Corporation	49.32	49.23 to 49.64
Chipotle Mexican Grill, Inc.	1937.22	1919.93 to 1950.00
Choice Hotels International, Inc.	127.39	126.56 to 128.21
Chunghwa Telecom Co., Ltd.	40.12	40.00 to 40.18
Cimarex Energy Co	81.39	79.00 to 81.90
Cincinnati Bell Inc	15.48	15.48 to 15.50
Cinemark Holdings Inc	18.84	18.59 to 19.04
Ciner Resources LP	12.94	12.73 to 13.23
Citigroup Inc.	71.18	70.71 to 71.58
Citizens Financial Group, Inc.	45.32	44.88 to 45.77
Citizens, Inc.	6.13	5.99 to 6.18
City Office REIT, Inc.	17.91	17.82 to 18.08
Civeo Corporation	23.74	22.56 to 23.86
Clean Harbors, Inc.	103.62	103.19 to 105.02
Clear Channel Outdoor Holdings, Inc.	2.76	2.74 to 2.89
ClearBridge Energy Midstream Opportunity Fund Inc.	21.43	21.43 to 21.72
ClearBridge MLP and Midstream Fund Inc.	26.90	26.65 to 27.12
ClearBridge MLP and Midstream Total Return Fund In	23.78	23.66 to 23.96
Clearwater Paper Corporation	36.36	35.57 to 36.76
Clearway Energy, Inc.	31.83	31.79 to 32.33
CNFinance Holdings Limited	5.40	5.26 to 5.49
CNH Industrial N.V.	17.09	17.07 to 17.27
Coca Cola Femsa S.A.B. de C.V.	57.59	57.20 to 58.00
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	27.18	27.16 to 27.31
Colonial High Income Municipal Trust	5.36	5.32 to 5.37
Colonial Intermediate High Income Fund	3.11	3.02 to 3.15
Columbia Property Trust, Inc.	19.02	19.00 to 19.09
Comerica Incorporated	78.44	77.02 to 79.51
Community Healthcare Trust Incorporated	48.02	47.93 to 48.65
Comp En De Mn Cemig ADS	2.61	2.56 to 2.63
Comp En De Mn Cemig ADS	3.30	3.14 to 3.34
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	7.14	6.93 to 7.14
Companhia Paranaense de Energia (COPEL)	6.58	6.50 to 6.63
Comstock Resources, Inc.	9.08	8.79 to 9.35
Concord Medical Services Holdings Limited	2.95	2.85 to 3.05
ConocoPhillips	65.02	63.54 to 65.70
Constellation Brands Inc	210.45	210.45 to 210.45
Continental Resources, Inc.	44.22	43.43 to 45.05
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	22.37	22.21 to 22.76
Cooper-Standard Holdings Inc.	23.58	22.99 to 23.97
Copa Holdings, S.A.	84.00	81.81 to 84.13
CorePoint Lodging Inc.	15.44	15.08 to 15.53
Corporacion America Airports SA	5.64	5.50 to 5.74
Corporate Office Properties Trust	27.72	27.72 to 28.13
Costamare Inc.	15.76	15.48 to 15.89
Covanta Holding Corporation	20.14	20.10 to 20.15
CPB Inc.	25.19	24.81 to 25.36
Credicorp Ltd.	109.62	108.08 to 110.64
Crescent Point Energy Corporation	4.23	4.02 to 4.27
Cross Timbers Royalty Trust	14.32	13.83 to 14.39
CrossAmerica Partners LP	19.79	19.64 to 19.90
Cullen/Frost Bankers, Inc.	118.12	115.58 to 119.31
Curtiss-Wright Corporation	125.05	123.79 to 126.11
Cushing MLP & Infrastructure Total Return Fund	31.29	31.27 to 31.80
Cushman & Wakefield plc	18.49	18.17 to 18.61
Customers Bancorp, Inc	40.95	40.92 to 41.65
CVR Energy Inc.	15.63	15.01 to 15.78
CVR Partners, LP	69.07	66.92 to 69.77
Dana Incorporated	23.14	22.54 to 23.23
Darden Restaurants, Inc.	158.70	157.25 to 160.94
Delek Logistics Partners, L.P.	45.24	45.10 to 46.00
Delek US Holdings, Inc.	17.44	16.81 to 17.64
Dell Technologies Inc.	103.88	102.60 to 104.10
Delta Air Lines, Inc.	43.53	42.67 to 43.74
Despegar.com, Corp.	12.65	11.83 to 12.75
Devon Energy Corporation	33.09	32.26 to 33.34
DHI Group, Inc.	4.58	4.47 to 4.73
DHT Holdings, Inc.	6.07	5.86 to 6.25
Diamondrock Hospitality Company	9.42	9.27 to 9.51
Dillard's, Inc.	207.89	207.58 to 214.00
Dillard's, Inc.	27.05	26.81 to 27.23
Dine Brands Global, Inc.	86.12	84.97 to 87.62
Discover Financial Services	130.01	127.00 to 131.16
Dominion Energy, Inc.	25.09	25.09 to 25.10
Domtar Corporation	54.98	54.98 to 55.10
Donnelley Financial Solutions, Inc.	34.67	34.50 to 35.16
DoubleLine Opportunistic Credit Fund	19.82	19.76 to 19.82
Drive Shack Inc.	2.88	2.80 to 2.94
Eagle Point Credit Company Inc.	25.83	25.64 to 25.88
Earthstone Energy, Inc.	8.66	8.49 to 8.85
Eaton Vance Municipal Income Trust	23.05	22.83 to 23.07
Edwards Lifesciences Corporation	120.07	119.10 to 120.90
Elastic N.V.	166.34	163.41 to 168.17
Elevate Credit, Inc.	3.60	3.51 to 3.81
Ellington Financial Inc.	18.66	18.63 to 18.79
Ellington Residential Mortgage REIT	11.78	11.75 to 11.96
Embraer S.A.	17.77	17.53 to 18.10
Empire State Realty Trust, Inc.	10.06	10.03 to 10.24
Enbridge Inc	40.03	39.87 to 40.16
Enerplus Corporation	7.18	6.71 to 7.26
ENI S.p.A.	25.70	25.49 to 25.75
EnLink Midstream, LLC	6.74	6.61 to 6.79
Enova International, Inc.	33.45	33.09 to 33.84
EnPro Industries	85.58	85.44 to 87.09
Entergy Mississippi, LLC	25.45	25.45 to 25.63
Entergy New Orleans, LLC	25.61	25.57 to 25.65
Entravision Communications Corporation	7.42	7.19 to 7.51
Enviva Partners, LP	54.46	53.84 to 55.02
Enzo Biochem, Inc.	3.59	3.53 to 3.66
EOG Resources, Inc.	78.10	76.02 to 78.87
EPAM Systems, Inc.	629.47	620.09 to 629.59
EPR Properties	50.81	50.53 to 51.68
EQT Corporation	19.99	19.30 to 20.43
Equinor ASA	23.94	23.81 to 24.02
Equitrans Midstream Corporation	10.00	9.70 to 10.03
Essex Property Trust, Inc.	327.52	327.42 to 333.10
Euronav NV	9.22	8.99 to 9.34
European Equity Fund, Inc. (The)	11.74	11.67 to 11.83
Eventbrite, Inc.	18.95	18.43 to 18.97
Everi Holdings Inc.	24.57	23.61 to 24.89
Evertec, Inc.	46.88	46.56 to 47.07
Evolent Health, Inc	26.10	25.90 to 26.40
Evoqua Water Technologies Corp.	39.41	39.41 to 40.21
Exterran Corporation	4.61	4.54 to 4.68
Exxon Mobil Corporation	57.59	56.68 to 57.82
F.N.B. Corporation	11.36	11.19 to 11.39
Fabrinet	106.45	105.51 to 106.87
Far Point Acquisition Corporation	9.99	9.95 to 9.99
Farmland Partners Inc.	12.77	12.68 to 13.00
FB Financial Corporation	42.35	41.93 to 42.91
Federal Agricultural Mortgage Corporation	105.92	103.88 to 106.24
Federal Agricultural Mortgage Corporation	97.88	97.88 to 99.06
Fiduciary/Claymore Energy Infrastructure Fund	10.59	10.40 to 10.75
First BanCorp.	12.81	12.56 to 12.89
First Commonwealth Financial Corporation	13.28	13.06 to 13.38
First Horizon National Corporation	16.08	15.82 to 16.14
First Trust	13.81	13.80 to 13.81
First Trust High Income Long Short Fund	16.03	15.95 to 16.14
First Trust Senior Floating Rate 2022 Target Term Fund	9.63	9.62 to 9.64
Flagstar Bancorp, Inc.	50.08	49.99 to 50.61
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	12.97	12.97 to 13.04
FleetCor Technologies, Inc.	267.11	263.75 to 267.97
Floor & Decor Holdings, Inc.	130.77	129.02 to 131.78
Fomento Economico Mexicano S.A.B. de C.V.	88.52	88.28 to 88.90
Ford Motor Company	13.78	13.64 to 13.94
Four Seasons Education (Cayman) Inc.	0.80	0.72 to 0.81
Frontline Ltd.	8.45	8.21 to 8.56
Gartner, Inc.	324.69	321.89 to 327.20
Generac Holdlings Inc.	444.61	444.61 to 456.96
General Mills, Inc.	60.54	60.22 to 60.72
General Motors Company	52.23	51.72 to 52.63
Genesco Inc.	60.41	59.92 to 62.25
Genesis Energy, L.P.	8.73	8.64 to 9.00
Genuine Parts Company	123.02	122.55 to 123.84
Global Partners LP	20.51	20.42 to 20.79
Global Ship Lease, Inc.	24.29	23.55 to 24.78
Globant S.A.	324.04	322.02 to 328.94
Gol Linhas Aereas Inteligentes S.A.	8.22	7.97 to 8.24
Gorman-Rupp Company (The)	36.33	36.12 to 36.73
Graham Corporation	12.71	12.40 to 12.82
Granite Construction Incorporated	40.38	39.75 to 40.97
Gray Television, Inc.	23.54	22.44 to 23.77
Gray Television, Inc.	21.45	21.45 to 21.45
Great Western Bancorp, Inc.	31.57	31.21 to 31.96
Greenhill & Co., Inc.	14.36	14.33 to 14.73
Group 1 Automotive, Inc.	194.21	191.57 to 196.17
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	117.06	114.77 to 117.89
Grupo Aeroportuario del Sureste, S.A. de C.V.	189.84	186.87 to 191.06
GS Acquisition Holdings Corp.	10.25	10.11 to 10.28
Guggenheim Taxable Municipal Managed Duration Trst	25.22	24.94 to 25.27
Guidewire Software, Inc.	120.68	120.25 to 122.28
H&R Block, Inc.	25.54	25.41 to 25.64
Haemonetics Corporation	69.49	68.23 to 69.67
Halliburton Company	21.00	20.67 to 21.19
Hartford Financial Services Group, Inc. (The)	26.47	26.37 to 26.50
Hartford Financial Services Group, Inc. (The)	69.40	69.29 to 69.99
Haverty Furniture Companies, Inc.	35.83	35.05 to 36.05
HC2 Holdings, Inc.	3.68	3.60 to 3.72
HCA Healthcare, Inc.	256.33	255.89 to 259.24
HCI Group, Inc.	112.19	110.27 to 112.95
Healthcare Realty Trust Incorporated	30.48	30.47 to 31.27
Heico Corporation	134.70	131.90 to 135.37
Heico Corporation	120.32	119.42 to 121.43
Helix Energy Solutions Group, Inc.	3.80	3.75 to 3.89
Herc Holdings Inc.	159.98	154.35 to 160.47
Heritage Insurance Holdings, Inc.	7.08	6.97 to 7.16
Hersha Hospitality Trust	9.74	9.65 to 9.88
Hess Corporation	75.34	73.72 to 75.96
Hess Midstream Partners LP	27.68	27.06 to 27.95
Hexcel Corporation	60.07	58.60 to 60.79
Hill-Rom Holdings Inc	150.00	150.00 to 150.59
Hilltop Holdings Inc.	32.73	32.73 to 33.33
Hilton Grand Vacations Inc.	49.31	48.24 to 49.79
Hilton Worldwide Holdings Inc.	135.48	133.99 to 136.30
Hoegh LNG Partners LP	5.02	4.61 to 5.15
Holly Energy Partners, L.P.	18.68	18.66 to 19.12
HollyFrontier Corporation	32.31	31.66 to 32.53
Home Depot, Inc. (The)	337.49	335.55 to 337.84
Honda Motor Company, Ltd.	30.95	30.76 to 31.00
Host Hotels & Resorts, Inc.	16.96	16.80 to 17.14
Houlihan Lokey, Inc.	95.37	93.24 to 95.64
Huaneng Power International, Inc.	23.17	22.91 to 23.36
HubSpot, Inc.	732.14	714.49 to 733.08
Hudson Pacific Properties, Inc.	26.88	26.75 to 27.15
Huntsman Corporation	26.91	26.80 to 27.24
Hyatt Hotels Corporation	79.76	77.05 to 80.68
ICICI Bank Limited	19.54	19.52 to 19.68
Imax Corporation	17.88	17.48 to 18.09
Independence Holding Company	49.20	49.05 to 49.20
Independence Realty Trust, Inc.	20.81	20.71 to 20.96
Industrias Bachoco, S.A. de C.V.	45.63	45.32 to 45.98
Infosys Limited	23.68	23.58 to 23.80
ING Group, N.V.	14.01	13.95 to 14.05
Ingredion Incorporated	88.62	88.25 to 89.56
Innovative Industrial Properties, Inc.	244.88	240.02 to 246.26
Insperity, Inc.	111.21	107.95 to 111.49
Inspire Medical Systems, Inc.	247.06	245.75 to 253.13
Intercontinental Exchange Inc.	119.74	118.37 to 119.91
Intercontinental Hotels Group	66.06	64.90 to 66.16
International Game Technology	24.93	23.67 to 25.18
International Seaways, Inc.	17.55	17.29 to 18.07
Interpublic Group of Companies, Inc. (The)	38.88	38.28 to 39.03
Intrepid Potash, Inc	30.83	30.38 to 31.68
Invesco Bond Fund	20.72	20.71 to 21.25
Invesco High Income 2023 Target Term Fund	9.83	9.71 to 9.90
INVESCO MORTGAGE CAPITAL INC	3.12	3.10 to 3.15
Invitae Corporation	30.06	30.05 to 32.22
IQVIA Holdings, Inc.	261.61	259.04 to 263.52
Israel Chemicals Shs	7.28	7.20 to 7.41
Ita? CorpBanca	4.10	3.85 to 4.12
J P Morgan Chase & Co	163.04	160.82 to 163.59
J. Alexander's Holdings, Inc.	13.97	13.97 to 13.98
JBG SMITH Properties	29.93	29.92 to 30.35
Jefferies Financial Group Inc.	37.29	37.09 to 37.51
JMP Group LLC	7.46	7.44 to 7.47
John Bean Technologies Corporation	152.24	152.13 to 156.39
John Hancock Income Securities Trust	16.06	16.04 to 16.08
Jones Lang LaSalle Incorporated	249.49	245.02 to 250.18
K12 Inc	36.02	34.62 to 36.48
Kadant Inc	218.16	218.12 to 223.00
Kadmon Holdings, Inc.	8.83	8.77 to 8.90
Kayne Anderson MLP/Midstream Investment Company	7.99	7.98 to 8.11
Kellogg Company	63.78	63.19 to 63.98
Kemper Corporation	67.31	66.44 to 67.75
Kenon Holdings Ltd.	43.37	43.27 to 43.96
KeyCorp	21.14	20.97 to 21.34
Kilroy Realty Corporation	69.00	68.46 to 69.38
Kimbell Royalty Partners	13.94	13.13 to 14.32
Kinder Morgan, Inc.	16.53	16.44 to 16.64
Kirkland Lake Gold Ltd.	42.57	41.82 to 42.98
Kite Realty Group Trust	20.78	20.77 to 21.09
KKR Real Estate Finance Trust Inc.	21.61	21.54 to 21.72
KNOT Offshore Partners LP	18.34	18.25 to 18.53
Kohl's Corporation	55.12	54.26 to 55.92
Korn Ferry	74.53	73.86 to 75.69
Kosmos Energy Ltd.	2.70	2.54 to 2.71
L.S. Starrett Company (The)	12.56	11.49 to 12.60
Ladder Capital Corp	11.27	11.18 to 11.39
Laredo Petroleum, Inc.	82.10	80.03 to 84.37
Lehman ABS Corporation	33.45	33.44 to 33.50
Lehman ABS Corporation	33.60	33.42 to 33.60
Lehman ABS Corporation	33.28	32.99 to 33.28
Leo Holdings Corp.	9.74	9.72 to 9.74
Leo Holdings Corp.	9.87	9.84 to 9.88
Liberty All-Star Equity Fund	8.97	8.92 to 9.07
Liberty All-Star Growth Fund, Inc.	8.93	8.85 to 8.95
Liberty Oilfield Services Inc.	11.50	11.23 to 11.59
LightInTheBox Holding Co., Ltd.	1.47	1.38 to 1.50
Lincoln National Corporation	68.53	66.88 to 69.16
Lions Gate Entertainment Corporation	14.12	13.64 to 14.21
Lions Gate Entertainment Corporation	12.86	12.46 to 12.98
Lithia Motors, Inc.	345.20	334.54 to 346.52
Live Nation Entertainment, Inc.	92.74	91.09 to 93.09
Lloyds Banking Group Plc	2.44	2.44 to 2.47
Lowe's Companies, Inc.	207.87	206.89 to 208.80
Lsb Industries Inc.	10.51	10.34 to 11.88
Luby's, Inc.	4.15	4.15 to 4.23
M&T Bank Corporation	143.26	141.63 to 144.24
Macerich Company (The)	17.80	17.70 to 18.21
Mack-Cali Realty Corporation	17.36	17.24 to 17.70
Macquarie Infrastructure Corporation	40.46	40.15 to 40.50
Macy's Inc	23.70	22.84 to 24.07
Magnolia Oil & Gas Corporation	16.62	16.02 to 16.74
Maiden Holdings, Ltd.	22.48	22.32 to 22.57
Maiden Holdings, Ltd.	24.00	23.90 to 24.05
Main Street Capital Corporation	41.50	41.44 to 41.82
Manchester United Ltd.	19.97	19.24 to 20.13
Marathon Oil Corporation	12.85	12.50 to 12.98
Marathon Petroleum Corporation	61.89	61.01 to 62.28
Marcus & Millichap, Inc.	39.79	39.26 to 39.97
Marcus Corporation (The)	17.05	16.72 to 17.08
MarineMax, Inc.	50.07	50.05 to 51.37
Marriot Vacations Worldwide Corporation	162.11	157.73 to 162.56
Marsh & McLennan Companies, Inc.	159.46	158.36 to 159.82
Mastercard Incorporated	358.16	352.76 to 359.92
Matador Resources Company	33.50	33.40 to 34.38
MBIA, Inc.	11.23	11.17 to 11.31
McDonald's Corporation	246.42	245.24 to 247.38
Medical Properties Trust, Inc.	20.72	20.69 to 21.09
Meredith Corporation	56.30	54.55 to 58.83
Metropolitan Bank Holding Corp.	81.61	81.38 to 83.80
MFA Financial, Inc.	4.72	4.71 to 4.76
MFS Municipal Income Trust	7.21	7.19 to 7.24
MGM Resorts International	44.62	44.13 to 45.35
Mitsubishi UFJ Financial Group Inc	6.10	6.05 to 6.10
Mobile TeleSystems OJSC	9.92	9.70 to 10.07
Moelis & Company	63.26	62.08 to 63.52
Molina Healthcare Inc	287.64	280.68 to 288.53
Molson Coors Brewing Company	55.80	55.80 to 55.80
Monmouth Real Estate Investment Corporation	18.87	18.82 to 19.00
Moog Inc.	76.04	75.71 to 76.21
Morgan Stanley India Investment Fund, Inc.	28.20	28.01 to 28.29
Mosaic Company (The)	35.86	34.76 to 36.34
MPLX LP	28.76	28.48 to 28.95
MSCI Inc	661.37	646.80 to 661.74
Murphy Oil Corporation	22.31	21.53 to 22.47
Murphy USA Inc.	165.03	161.33 to 166.49
MV Oil Trust	7.88	7.75 to 8.07
Nabors Industries Ltd.	89.97	84.54 to 90.90
NACCO Industries, Inc.	27.24	26.65 to 27.30
National Bank Holdings Corporation	38.51	38.06 to 38.84
Natural Resource Partners LP	21.43	21.34 to 21.75
Natuzzi, S.p.A.	21.00	18.20 to 21.00
Navios Maritime Acquisition Corporation	3.78	3.65 to 3.83
New America High Income Fund, Inc. (The)	9.66	9.61 to 9.72
New Home Company Inc. (The)	8.99	8.98 to 9.00
New Residential Investment Corp.	11.07	11.07 to 11.20
New Senior Investment Group Inc.	8.82	8.69 to 9.01
New York Community Bancorp, Inc.	12.69	12.63 to 12.78
New York Times Company (The)	51.35	51.03 to 51.72
Newpark Resources, Inc.	3.10	3.00 to 3.18
NGL ENERGY PARTNERS LP	2.36	2.23 to 2.43
Nomad Foods Limited	28.06	28.03 to 28.30
Nomura Holdings Inc ADR	5.14	5.12 to 5.15
Nordstrom, Inc.	29.41	28.83 to 29.78
North American Construction Group Ltd.	14.61	14.23 to 14.72
North European Oil Royality Trust	8.31	7.97 to 8.31
Novo Nordisk A/S	100.70	100.39 to 101.59
NuStar Logistics, L.P.	25.32	25.29 to 25.46
Nutrien Ltd.	64.91	63.86 to 65.11
Nuveen California AMT-Free Quality Municipal Income Fund	16.56	16.49 to 16.58
Nuveen Massachusetts Municipal Income Fund	15.40	15.31 to 15.41
Nuveen Mortgage Opportunity Term Fund	21.23	21.20 to 21.24
Nuveen Select Tax Free Income Portfolio	17.22	17.09 to 17.31
Oasis Midstream Partners LP	21.44	21.12 to 21.87
Oasis Petroleum Inc.	95.90	95.58 to 96.51
Occidental Petroleum Corporation	28.10	27.55 to 28.45
Oceaneering International, Inc.	12.95	12.69 to 13.19
Ocwen Financial Corporation	28.37	28.08 to 28.75
OFG Bancorp	24.12	23.78 to 24.53
Oil States International, Inc.	6.07	6.00 to 6.22
Olin Corporation	49.24	48.59 to 50.02
Omnicom Group Inc.	74.73	73.98 to 75.18
One Liberty Properties, Inc.	30.92	30.86 to 31.73
OneMain Holdings, Inc.	57.15	56.51 to 57.44
ONEOK, Inc.	57.47	56.82 to 57.74
Oracle Corporation	89.94	88.94 to 90.06
Orion Engineered Carbons S.A	18.20	17.99 to 18.34
OUTFRONT Media Inc.	24.39	24.29 to 24.64
Pacific Gas & Electric Co.	9.94	9.81 to 10.01
Palo Alto Networks, Inc.	490.47	480.13 to 490.99
Panhandle Royalty Company	2.79	2.77 to 2.89
Paramount Group, Inc.	8.86	8.81 to 9.05
Park Hotels & Resorts Inc.	20.17	20.06 to 20.49
Party City Holdco Inc.	7.98	7.61 to 8.00
Paycom Software, Inc.	515.48	507.91 to 515.52
PBF Energy Inc.	12.25	11.87 to 12.42
PBF Logistics LP	12.27	12.19 to 12.66
Pebblebrook Hotel Trust	23.31	23.03 to 23.60
Pembina Pipeline Corp.	31.44	31.16 to 31.50
PennyMac Mortgage Investment Trust	19.64	19.63 to 19.85
Penske Automotive Group, Inc.	107.02	103.80 to 107.53
Penumbra, Inc.	278.73	278.60 to 285.75
Performance Food Group Company	47.46	47.42 to 48.25
Permian Basin Royalty Trust	5.36	5.32 to 5.40
Permianville Royalty Trust	1.91	1.89 to 1.94
PermRock Royalty Trust	6.58	6.55 to 6.64
PetroChina Company Limited	48.82	48.58 to 48.96
Phillips 66	68.04	67.40 to 68.49
Phoenix New Media Limited	1.28	1.25 to 1.30
PIMCO California Municipal Income Fund	18.94	18.74 to 18.98
Pimco Corporate & Income Stategy Fund	18.34	18.24 to 18.45
PIMCO Energy and Tactical Credit Opportunities Fund	11.75	11.36 to 11.82
Pimco Global Stocksplus & Income Fund	11.37	11.34 to 11.39
Pimco New York Municipal Income Fund II	11.76	11.67 to 11.78
PIMCO New York Municipal Income Fund III	10.30	10.11 to 10.37
Pioneer Municipal High Income Advantage Trust	11.90	11.89 to 11.97
Pioneer Natural Resources Company	162.03	157.00 to 163.55
Pitney Bowes Inc.	7.43	7.35 to 7.52
PJT Partners Inc.	79.17	78.85 to 80.55
Plains All American Pipeline, L.P.	10.03	9.88 to 10.12
Plains Group Holdings, L.P.	10.66	10.47 to 10.73
Planet Fitness, Inc.	81.48	78.56 to 81.72
PlayAGS, Inc.	8.00	7.75 to 8.09
PLDT Inc.	33.52	33.10 to 33.55
PNC Financial Services Group, Inc. (The)	194.50	193.51 to 196.25
PPlus Trust	24.38	23.93 to 24.40
Precision Drilling Corporation	36.51	34.59 to 36.55
Preferred Apartment Communities, Inc.	12.02	11.98 to 12.34
Prestige Consumer Healthcare Inc.	55.86	53.52 to 56.26
Primerica, Inc.	152.38	150.01 to 152.79
ProPetro Holding Corp.	7.98	7.80 to 8.10
Provident Financial Services, Inc	22.86	22.67 to 23.13
PS Business Parks, Inc.	157.42	157.25 to 159.39
PT Telekomunikasi Indonesia, Tbk	24.89	24.57 to 24.92
Pure Storage, Inc.	27.11	26.76 to 27.38
Putnam Managed Municipal Income Trust	8.71	8.66 to 8.74
Q2 Holdings, Inc.	87.51	85.95 to 87.52
QTS Realty Trust, Inc.	77.98	77.95 to 78.00
Quad Graphics, Inc	4.33	4.25 to 4.37
Quanta Services, Inc.	117.29	117.27 to 119.41
Qwest Corporation	25.62	25.50 to 25.62
Ralph Lauren Corporation	116.47	112.05 to 117.00
Range Resources Corporation	20.38	19.50 to 20.65
Rayonier Advanced Materials Inc.	7.37	7.22 to 7.52
Rayonier Inc.	36.90	36.65 to 37.22
Ready Capital Corporation	15.19	15.16 to 15.28
Realogy Holdings Corp.	18.38	18.12 to 18.57
Redwood Trust, Inc.	12.88	12.83 to 13.11
Regional Management Corp.	61.39	59.87 to 61.65
Regions Financial Corporation	20.65	20.37 to 20.77
Renren Inc.	13.37	12.68 to 13.50
Republic Services, Inc.	124.81	124.31 to 125.40
Resolute Forest Products Inc.	11.96	11.54 to 12.06
Retail Value Inc.	26.01	26.00 to 26.17
REV Group, Inc.	17.16	16.90 to 17.57
REX American Resources Corporation	81.77	79.73 to 81.98
Rexnord Corporation	63.46	62.08 to 63.65
RiverNorth Opportunistic Municipal Income Fund, Inc.	23.62	23.53 to 23.64
RLJ Lodging Trust	15.03	14.72 to 15.14
Royal Caribbean Cruises Ltd.	90.69	87.79 to 91.32
Royal Dutch Shell PLC	41.98	41.79 to 42.23
Royal Dutch Shell PLC	41.67	41.39 to 41.91
RPC, Inc.	4.31	4.08 to 4.35
RPT Realty	12.81	12.81 to 13.11
RYB Education, Inc.	2.75	2.75 to 2.89
Ryder System, Inc.	82.23	81.03 to 82.91
Ryman Hospitality Properties, Inc.	86.65	83.86 to 87.37
S&P Global Inc.	453.08	449.14 to 453.14
Sabine Royalty Trust	42.58	41.30 to 42.59
Safe Bulkers, Inc	4.87	4.62 to 5.02
Safeguard Scientifics, Inc.	8.68	8.60 to 8.72
Salesforce.com Inc	285.63	278.21 to 286.36
Salient Midstream & MLP Fund	6.38	6.26 to 6.39
San Juan Basin Royalty Trust	5.00	4.86 to 5.04
SandRidge Energy, Inc.	11.57	11.39 to 12.20
Santander Consumer USA Holdings Inc.	41.52	41.44 to 41.63
Saratoga Investment Corp	25.01	24.99 to 25.01
Sasol Ltd.	16.52	16.49 to 16.84
Schlumberger N.V.	29.01	28.57 to 29.37
Schneider National, Inc.	23.15	22.71 to 23.27
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	85.74	84.81 to 86.00
Scudder Strategic Municiple Income Trust	12.73	12.69 to 12.75
Sea Limited	340.41	335.51 to 344.64
SEACOR Marine Holdings Inc.	4.62	4.60 to 4.65
SeaWorld Entertainment, Inc.	59.20	57.20 to 59.61
Select Medical Holdings Corporation	35.60	34.98 to 35.71
Sensient Technologies Corporation	91.85	91.40 to 93.20
Seritage Growth Properties	15.85	15.81 to 16.16
ServiceNow, Inc.	666.31	655.00 to 667.00
Shell Midstream Partners, L.P.	11.91	11.84 to 12.07
Shinhan Financial Group Co Ltd	33.29	33.23 to 33.47
Shutterstock, Inc.	118.36	117.35 to 118.94
Signet Jewelers Limited	80.97	80.52 to 82.53
SilverBow Resorces, Inc.	22.22	21.82 to 23.18
Simon Property Group, Inc.	133.85	133.82 to 136.25
SINOPEC Shangai Petrochemical Company, Ltd.	24.59	24.59 to 24.71
SiteOne Landscape Supply, Inc.	207.98	205.39 to 212.12
Six Flags Entertainment Corporation New	44.27	43.93 to 45.10
SK Telecom Co., Ltd.	28.66	28.66 to 28.84
Skyline Champion Corporation	63.35	62.50 to 64.23
SL Green Realty Corp	73.25	72.40 to 74.07
SM Energy Company	24.13	23.17 to 24.42
Smartsheet Inc.	76.71	75.03 to 76.84
Snap Inc.	83.11	78.11 to 83.34
Sociedad Quimica y Minera S.A.	55.32	54.70 to 55.75
Sogou Inc.	8.95	8.93 to 8.95
Sonic Automotive, Inc.	55.80	54.95 to 56.61
Southwest Airlines Company	52.85	52.23 to 53.20
Spartan Energy Acquisition Corp	9.89	9.88 to 9.90
Spectrum Brands Holdings, Inc.	94.84	93.97 to 95.83
Spirit Aerosystems Holdings, Inc.	42.57	41.62 to 43.11
Square, Inc.	262.50	257.91 to 264.97
Standard Motor Products, Inc.	43.18	43.04 to 43.55
Standex International Corporation	100.00	99.54 to 100.81
STARWOOD PROPERTY TRUST, INC.	25.40	25.29 to 25.56
Stellus Capital Investment Corporation	13.41	13.36 to 13.50
STERIS plc	220.21	219.07 to 220.99
Sterling Bancorp	23.60	23.10 to 23.75
Stewart Information Services Corporation	62.67	61.72 to 63.22
Stifel Financial Corporation	69.30	68.02 to 69.51
STMicroelectronics N.V.	46.40	46.06 to 46.51
STRATS Trust	10.85	10.78 to 10.85
STRATS Trust	21.03	21.00 to 21.13
Stryker Corporation	276.64	274.93 to 277.56
Sumitomo Mitsui Financial Group Inc	7.28	7.26 to 7.32
Summit Hotel Properties, Inc.	9.92	9.86 to 10.04
Summit Midstream Partners, LP	36.45	36.10 to 37.14
Suncor Energy Inc.	20.22	19.94 to 20.38
Sunlands Online Education Group	5.83	5.59 to 6.09
Sunoco LP	37.25	37.21 to 37.86
Sunstone Hotel Investors, Inc.	12.32	12.19 to 12.44
Superior Industries International, Inc.	7.54	7.47 to 7.70
Switch, Inc.	26.23	25.86 to 26.33
Synchrony Financial	50.23	49.53 to 50.68
Synovus Financial Corp.	42.83	41.71 to 43.10
Synthetic Fixed-Income Securities, Inc.	24.56	24.55 to 24.70
Synthetic Fixed-Income Securities, Inc.	23.50	23.50 to 23.50
Synthetic Fixed-Income Securities, Inc.	20.65	20.65 to 20.65
Sysco Corporation	80.48	79.38 to 80.94
Takeda Pharmaceutical Company Limited	16.89	16.88 to 17.05
Talos Energy, Inc.	13.67	13.54 to 13.88
Tanger Factory Outlet Centers, Inc.	17.05	17.02 to 17.49
Targa Resources, Inc.	47.42	46.80 to 47.64
Tata Motors Ltd	21.80	21.57 to 21.88
TCW Strategic Income Fund, Inc.	5.86	5.85 to 5.87
TechnipFMC plc	7.21	7.09 to 7.25
Teck Resources Ltd	24.78	23.88 to 24.81
Teekay Corporation	3.50	3.40 to 3.55
Teekay LNG Partners L.P.	15.69	15.67 to 16.06
Teekay Tankers Ltd.	12.79	12.11 to 13.13
TEGNA Inc.	6.73	6.72 to 6.92
TEGNA Inc.	21.22	21.22 to 21.71
Telefonica Brasil S.A.	8.05	8.03 to 8.12
Telephone and Data Systems, Inc.	25.36	25.26 to 25.39
Tempur Sealy International, Inc.	49.37	48.88 to 50.08
Tennessee Valley Authority	26.96	26.81 to 27.20
Tennessee Valley Authority	27.15	26.73 to 27.15
Teradata Corporation	55.40	54.10 to 56.00
Texas Pacific Land Trust	1301.52	1286.95 to 1314.62
Textainer Group Holdings Limited	34.66	34.16 to 34.97
The Central and Eastern Europe Fund, Inc.	28.60	28.44 to 28.80
The Charles Schwab Corporation	75.59	73.94 to 75.94
Thermo Fisher Scientific Inc	609.78	605.85 to 616.93
Thermon Group Holdings, Inc.	17.51	17.06 to 17.54
Tidewater Inc.	11.41	11.29 to 11.67
Tilly's, Inc.	15.18	14.76 to 15.24
TJX Companies, Inc. (The)	71.10	70.20 to 71.36
Toronto Dominion Bank (The)	65.77	65.45 to 65.84
Tortoise Energy Independence Fund, Inc.	21.01	20.85 to 21.15
Tortoise Energy Infrastructure Corporation	26.95	26.94 to 27.30
Tortoise Pipeline & Energy Fund, Inc.	23.82	23.80 to 24.05
Townsquare Media, Inc.	13.09	13.00 to 13.17
Toyota Motor Corp Ltd Ord	182.57	182.00 to 183.23
TPG RE Finance Trust, Inc.	12.84	12.75 to 12.90
TransAlta Corporation	10.31	10.13 to 10.33
TransCanada Corporation	49.67	49.05 to 49.72
Transcontinental Realty Investors, Inc.	40.47	39.88 to 41.11
Transdigm Group Incorporated	644.42	630.81 to 645.16
Treehouse Foods, Inc.	39.43	38.45 to 39.53
TriNet Group, Inc.	96.37	95.90 to 96.77
Trinseo S.A.	52.57	52.54 to 54.19
TriplePoint Venture Growth BDC Corp.	15.96	15.90 to 16.05
Triumph Group, Inc.	18.14	17.90 to 18.30
Tronox Limited	24.47	24.16 to 24.90
TrueBlue, Inc.	28.00	27.11 to 28.12
Tsakos Energy Navigation Ltd	8.70	8.62 to 8.85
Twitter, Inc.	67.22	65.46 to 67.45
Two Harbors Investments Corp	6.64	6.58 to 6.67
Tyler Technologies, Inc.	482.51	479.51 to 484.99
U.S. Bancorp	59.79	59.27 to 60.32
U.S. Physical Therapy, Inc.	115.90	112.40 to 116.53
U.S. Xpress Enterprises, Inc.	8.88	8.72 to 9.15
UDR, Inc.	53.55	53.51 to 54.32
Ultrapar Participacoes S.A.	2.94	2.92 to 2.99
Unifi, Inc.	22.35	21.85 to 22.61
Unisys Corporation	25.20	24.58 to 25.46
United Microelectronics Corporation	11.99	11.89 to 12.11
United Rentals, Inc.	356.51	353.67 to 361.00
United States Cellular Corporation	25.35	25.35 to 25.36
Univar Inc.	23.92	23.44 to 24.03
Unum Group	27.04	27.04 to 27.24
Urstadt Biddle Properties Inc.	19.36	19.32 to 19.63
Urstadt Biddle Properties Inc.	17.62	17.06 to 17.62
US Foods Holding Corp.	35.44	35.00 to 35.74
USA Compression Partners, LP	15.78	15.77 to 16.00
VAALCO Energy, Inc.	2.58	2.56 to 2.63
Vail Resorts, Inc.	351.85	323.00 to 352.38
Valero Energy Corporation	67.63	66.37 to 67.98
Valhi, Inc.	23.74	22.34 to 23.74
Valvoline Inc.	32.15	32.02 to 32.48
Veritiv Corporation	91.70	88.29 to 93.87
Vermilion Energy Inc.	8.56	8.15 to 8.63
Verso Corporation	21.61	20.40 to 21.71
Viad Corp	46.11	44.93 to 46.32
Vince Holding Corp.	8.68	8.34 to 8.90
Virtus Global Multi-Sector Income Fund	11.96	11.87 to 11.97
Visa Inc.	231.59	228.62 to 231.95
Vista Outdoor Inc.	41.61	40.82 to 42.13
VOC Energy Trust	4.54	4.37 to 4.62
Vonage Holdings Corp.	16.23	16.03 to 16.27
Vornado Realty Trust	44.10	43.65 to 44.66
voxeljet AG	8.30	7.99 to 8.88
W&T Offshore, Inc.	3.38	3.24 to 3.44
W.R. Grace & Co.	69.99	69.97 to 70.00
Wabash National Corporation	15.15	15.00 to 15.25
Walker & Dunlop, Inc.	112.26	112.20 to 114.18
Waste Connections, Inc.	132.31	131.44 to 132.61
Watsco, Inc.	277.40	277.40 to 278.08
Webster Financial Corporation	51.65	50.52 to 51.90
Wells Fargo & Company	47.92	47.73 to 48.57
WESCO International, Inc.	117.50	115.39 to 118.02
West Pharmaceutical Services, Inc.	457.11	451.68 to 458.59
Western Alliance Bancorporation	103.07	100.87 to 103.43
Western Asset Intermediate Muni Fund Inc	9.92	9.88 to 9.95
Western Asset Investment Grade Defined Opportunity Trust Inc.	23.25	23.15 to 23.52
Western Asset Investment Grade Income Fund Inc.	16.55	16.55 to 16.97
Western Asset Managed Municipals Fund, Inc.	13.74	13.72 to 13.80
Western Asset Mortgage Defined Opportunity Fund Inc	16.16	16.06 to 16.19
Western Midstream Partners, LP	20.29	20.20 to 20.75
Westlake Chemical Corporation	87.81	86.54 to 88.72
Weyerhaeuser Company	37.19	37.14 to 37.66
Whitestone REIT	9.96	9.96 to 10.25
Whiting Petroleum Corporation	56.09	55.38 to 57.48
Williams Companies, Inc. (The)	25.40	25.33 to 25.59
Williams-Sonoma, Inc.	191.24	186.10 to 192.38
Wipro Limited	9.59	9.54 to 9.61
WNS (Holdings) Limited	82.13	81.98 to 83.03
Workiva Inc.	151.01	148.66 to 152.35
World Fuel Services Corporation	32.96	32.67 to 33.30
World Wrestling Entertainment, Inc.	55.96	55.25 to 56.06
WPP plc	68.22	67.69 to 68.33
Wyndham Hotels & Resorts, Inc.	77.75	75.85 to 77.96
Xenia Hotels & Resorts, Inc.	18.54	18.37 to 18.78
XPO Logistics, Inc.	85.48	84.76 to 86.04
Xylem Inc.	135.62	134.56 to 136.00
Yelp Inc.	40.39	38.92 to 40.57
Zendesk, Inc.	122.54	120.68 to 123.75
Zimmer Biomet Holdings, Inc.	151.23	149.19 to 151.73
ZTO Express (Cayman) Inc.	31.66	31.08 to 31.90
Zuora, Inc.	17.50	17.11 to 17.67