USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

3317 stocks found forming MACD UP

Company	Close	Range
111, Inc.	20.00	19.36 to 21.36
180 Degree Capital Corp.	7.42	7.39 to 7.46
1895 Bancorp of Wisconsin, Inc.	10.18	10.10 to 10.25
1st Constitution Bancorp (NJ)	17.60	17.40 to 18.36
1st Source Corporation	45.21	44.90 to 45.90
360 Finance, Inc.	25.75	25.16 to 26.99
AAON, Inc.	77.38	76.87 to 78.89
Abraxas Petroleum Corporation	3.93	3.89 to 4.23
AC Immune SA	7.59	7.57 to 7.85
Acacia Communications, Inc.	114.99	114.93 to 115.00
Acadia Healthcare Company, Inc.	56.04	54.84 to 57.50
Acceleron Pharma Inc.	140.15	137.90 to 144.26
Aceto Corporation	15.60	14.62 to 15.88
Aclaris Therapeutics, Inc.	24.06	22.53 to 24.33
ACNB Corporation	27.87	27.30 to 28.30
ADTRAN, Inc.	17.72	17.17 to 17.72
Advanced Emissions Solutions, Inc.	6.05	5.81 to 6.08
Aegion Corp	25.98	25.85 to 26.36
Aeglea BioTherapeutics, Inc.	7.79	7.40 to 7.85
Aehr Test Systems	3.09	2.92 to 3.17
Aemetis, Inc	14.93	10.90 to 16.39
Aerie Pharmaceuticals, Inc.	19.18	18.66 to 20.35
Agilysys, Inc.	62.91	59.68 to 64.09
AGNC Investment Corp.	25.54	25.51 to 25.70
AgroFresh Solutions, Inc.	2.43	2.40 to 2.52
Akari Therapeutics Plc	3.34	3.28 to 3.45
Alberton Acquisition Corporation	16.50	16.50 to 16.50
Allegiance Bancshares, Inc.	38.75	37.94 to 39.00
Allegiant Travel Company	252.19	248.57 to 258.97
Allied Motion Technologies, Inc.	50.33	48.89 to 50.79
Allogene Therapeutics, Inc.	36.50	35.52 to 37.07
Allot Ltd.	15.91	14.94 to 16.03
Alpha and Omega Semiconductor Limited	37.85	35.85 to 38.20
Alphabet Inc.	2081.51	2046.10 to 2086.52
Alphabet Inc.	2069.66	2034.42 to 2076.23
AlphaMark Actively Managed Small Cap ETF	29.95	29.95 to 29.95
Alphatec Holdings, Inc.	16.54	16.20 to 16.99
Alpine Immune Sciences, Inc.	12.96	11.80 to 13.27
Alta Mesa Resources, Inc.	15.07	14.75 to 15.62
Altra Industrial Motion Corp.	61.47	59.19 to 61.50
Amalgamated Bank	18.17	17.77 to 18.17
Ambac Financial Group, Inc.	17.39	17.06 to 17.59
AMC Networks Inc.	71.13	63.77 to 72.95
AMCI Acquisition Corp.	16.27	15.45 to 16.48
AMCI Acquisition Corp.	19.77	19.77 to 21.50
AMCI Acquisition Corp.	3.50	3.20 to 3.60
Amdocs Limited	77.27	76.45 to 77.57
Amerco	576.49	571.59 to 582.03
American Airlines Group, Inc.	21.18	21.05 to 22.29
American Finance Trust, Inc.	8.91	8.87 to 9.33
American National Bankshares, Inc.	32.74	31.13 to 32.74
American National Insurance Company	92.55	90.74 to 93.12
American River Bankshares	15.17	14.95 to 15.25
American Software, Inc.	20.14	19.90 to 20.55
American Woodmark Corporation	96.32	93.97 to 97.77
America's Car-Mart, Inc.	139.70	135.42 to 139.80
Ameris Bancorp	49.02	48.30 to 49.12
AMERISAFE, Inc.	58.88	58.05 to 59.94
AmeriServ Financial Inc.	3.83	3.69 to 3.92
AmeriServ Financial Inc.	28.76	28.76 to 28.76
Ames National Corporation	23.15	22.87 to 23.23
Amkor Technology, Inc.	24.71	24.14 to 25.10
Amtech Systems, Inc.	10.16	9.87 to 10.21
Amyris, Inc.	15.66	14.31 to 16.18
Analog Devices, Inc.	158.59	155.03 to 158.78
Anavex Life Sciences Corp.	12.94	12.52 to 13.32
Andina Acquisition Corp. III	13.50	13.50 to 13.50
ANGI Homeservices Inc.	15.74	15.05 to 15.77
AngioDynamics, Inc.	21.26	20.30 to 21.27
Anika Therapeutics Inc.	38.73	36.90 to 39.08
Anixa Biosciences, Inc.	5.14	5.01 to 5.29
Apellis Pharmaceuticals, Inc.	47.68	47.24 to 50.22
Apogee Enterprises, Inc.	39.29	38.09 to 39.50
Apollo Endosurgery, Inc.	6.10	5.36 to 7.96
Apollo Investment Corporation	14.07	13.91 to 14.31
Apollo Medical Holdings, Inc.	25.32	24.68 to 25.39
Applied Materials, Inc.	122.25	119.46 to 122.48
Apyx Medical Corporation	10.77	10.37 to 10.85
ArcBest Corporation	62.73	60.00 to 63.46
Arch Capital Group Ltd.	35.91	35.81 to 36.78
Ares Capital Corporation	18.42	18.40 to 18.81
Arrow DWA Country Rotation ETF	33.13	33.13 to 33.33
Arrow DWA Tactical ETF	12.58	12.58 to 12.76
Arrow Financial Corporation	32.05	31.88 to 32.44
ARYA Sciences Acquisition Corp.	16.31	15.93 to 16.99
Ascendis Pharma A/S	156.30	152.99 to 157.96
ASLAN Pharmaceuticals Limited	5.25	5.06 to 6.75
ASML Holding N.V.	583.55	568.86 to 584.36
Aspen Technology, Inc.	153.66	152.58 to 154.42
Astec Industries, Inc.	72.02	68.57 to 73.77
Astronics Corporation	16.44	16.10 to 16.67
AstroNova, Inc.	11.30	11.17 to 11.40
Atlantic American Corporation	4.76	4.30 to 4.87
Atlantic Capital Bancshares, Inc.	21.06	20.74 to 21.41
ATN International, Inc.	47.21	46.37 to 50.44
AtriCure, Inc.	66.31	65.24 to 67.61
Auburn National Bancorporation, Inc.	40.18	39.40 to 40.20
Aurora Mobile Limited	5.80	5.55 to 5.97
Automatic Data Processing, Inc.	177.50	174.58 to 178.46
Aviat Networks, Inc.	68.00	62.35 to 68.90
Avid Bioservices, Inc.	21.77	20.60 to 21.97
Avid Bioservices, Inc.	30.48	29.89 to 30.50
Avis Budget Group, Inc.	58.25	57.81 to 60.25
Avnet, Inc.	39.44	38.69 to 39.79
Axcelis Technologies, Inc.	39.71	37.40 to 39.79
AxoGen, Inc.	22.60	21.88 to 22.82
AXT Inc	13.78	13.20 to 13.80
B. Riley Financial, Inc.	66.25	64.60 to 67.23
B. Riley Financial, Inc.	25.28	25.26 to 25.35
B. Riley Financial, Inc.	25.60	25.53 to 25.60
B. Riley Financial, Inc.	27.00	26.77 to 27.07
B. Riley Financial, Inc.	25.35	25.28 to 25.37
Balchem Corporation	119.53	118.84 to 122.62
BancFirst Corporation	66.39	65.00 to 66.78
BancFirst Corporation	28.50	28.50 to 28.50
Bank First National Corporation	71.09	70.32 to 71.76
Bank of Commerce Holdings (CA)	10.95	10.86 to 11.19
Bank of Marin Bancorp	38.25	37.47 to 38.50
Bank Of Montreal	40.54	40.54 to 40.85
Bank of South Carolina Corp.	18.17	17.70 to 18.20
Bank of the James Financial Group, Inc.	14.77	14.77 to 14.79
Bank OZK	42.04	41.48 to 42.44
Bank7 Corp.	16.70	16.51 to 16.80
BankFinancial Corporation	9.62	9.57 to 9.73
Bankwell Financial Group, Inc.	25.61	25.01 to 25.61
Banner Corporation	53.68	52.54 to 54.28
Barrett Business Services, Inc.	73.29	72.19 to 73.86
BayCom Corp	17.13	17.10 to 17.35
BCB Bancorp, Inc. (NJ)	14.13	13.72 to 14.29
Beacon Roofing Supply, Inc.	49.78	48.03 to 49.84
Bel Fuse Inc.	18.34	16.59 to 18.36
Bel Fuse Inc.	18.64	17.86 to 18.78
Benefitfocus, Inc.	15.17	15.00 to 15.51
Berry Petroleum Corporation	4.90	4.80 to 5.16
BGC Partners, Inc.	4.46	4.39 to 4.57
Big Rock Partners Acquisition Corp.	67.00	67.00 to 67.00
Bioanalytical Systems, Inc.	18.27	17.13 to 19.27
BioCryst Pharmaceuticals, Inc.	11.98	11.20 to 12.08
BioDelivery Sciences International, Inc.	4.31	4.24 to 4.36
BioTelemetry, Inc.	71.96	71.88 to 72.00
Bison Capital Acquisition Corp.	10.18	10.10 to 10.28
Bison Capital Acquisition Corp.	11.44	11.30 to 11.90
Bison Capital Acquisition Corp.	2.30	2.30 to 2.60
BJ's Restaurants, Inc.	58.21	56.63 to 58.38
BlackRock TCP Capital Corp.	13.12	12.86 to 13.19
Bloomin' Brands, Inc.	25.90	24.94 to 26.01
Blue Bird Corporation	26.28	24.68 to 26.71
Blueknight Energy Partners L.P., L.L.C.	2.29	2.24 to 2.30
Blueknight Energy Partners L.P., L.L.C.	7.14	7.10 to 7.15
Blueprint Medicines Corporation	100.13	98.11 to 101.46
Boingo Wireless, Inc.	14.26	13.90 to 14.35
BOK Financial Corporation	89.73	87.56 to 89.85
BOK Financial Corporation	25.51	25.45 to 25.51
Booking Holdings Inc.	2320.50	2300.21 to 2382.30
Boston Omaha Corporation	46.25	42.72 to 46.61
Boston Private Financial Holdings, Inc.	14.27	13.88 to 14.32
Bridge Bancorp, Inc.	24.43	24.34 to 28.66
Bridgewater Bancshares, Inc.	15.77	14.82 to 15.78
Brightcove Inc.	22.75	22.01 to 22.81
Brighthouse Financial, Inc.	41.26	40.85 to 41.85
Broadcom Inc.	489.58	473.86 to 490.00
Brookline Bancorp, Inc.	14.56	14.37 to 14.64
Brooks Automation, Inc.	89.37	85.22 to 89.41
BRP Inc.	75.57	73.72 to 76.88
Bruker Corporation	62.51	61.22 to 63.87
Bryn Mawr Bank Corporation	39.64	38.17 to 39.98
Builders FirstSource, Inc.	44.84	43.27 to 45.92
Business First Bancshares, Inc.	22.83	22.04 to 22.85
C&F Financial Corporation	43.50	42.75 to 44.48
C.H. Robinson Worldwide, Inc.	92.22	91.35 to 93.09
Cabot Microelectronics Corporation	177.72	172.15 to 177.76
Cadence Design Systems, Inc.	147.44	142.13 to 147.60
Caesars Entertainment Corporation	94.06	93.17 to 96.83
Calamos Convertible and High Income Fund	15.56	15.35 to 15.65
Calamos Convertible Opportunities and Income Fund	14.72	14.41 to 14.81
Calamos Dynamic Convertible & Income Fund	33.62	32.50 to 33.62
Calamos Strategic Total Return Fund	16.76	16.48 to 16.89
CalAmp Corp.	11.82	11.40 to 11.88
Calavo Growers, Inc.	79.02	75.50 to 79.70
Calumet Specialty Products Partners, L.P.	4.27	3.89 to 4.30
Cambridge Bancorp	78.96	77.22 to 79.01
Camden National Corporation	42.15	41.23 to 42.54
Camtek Ltd.	29.69	28.35 to 29.99
Cancer Genetics, Inc.	6.23	6.05 to 6.65
Canterbury Park Holding Corporation	13.50	13.21 to 13.88
Capital Bancorp, Inc.	16.10	16.01 to 16.64
Capital City Bank Group	25.37	25.05 to 25.63
Capital Southwest Corporation	22.19	22.12 to 22.60
Capitala Finance Corp.	16.46	16.22 to 16.67
Capitala Finance Corp.	24.58	24.58 to 24.58
Capitol Federal Financial, Inc.	13.65	13.40 to 13.70
CapStar Financial Holdings, Inc.	16.08	15.90 to 16.50
Carver Bancorp, Inc.	10.30	9.89 to 10.59
Casella Waste Systems, Inc.	60.63	58.18 to 60.63
Caseys General Stores, Inc.	203.02	202.73 to 205.60
Cass Information Systems, Inc	44.31	43.95 to 44.65
Cathay General Bancorp	39.49	38.36 to 39.72
Cavco Industries, Inc.	216.48	211.41 to 217.52
CB Financial Services, Inc.	20.69	20.32 to 20.72
CBM Bancorp, Inc.	14.49	14.49 to 15.00
CBTX, Inc.	29.75	29.11 to 29.82
CDW Corporation	160.57	158.62 to 161.86
CECO Environmental Corp.	8.32	8.14 to 8.35
Celldex Therapeutics, Inc.	28.19	27.44 to 28.50
Cellect Biotechnology Ltd.	0.38	0.34 to 0.38
Cellular Biomedicine Group, Inc.	19.75	19.73 to 19.75
Celsion Corporation	2.15	2.07 to 2.24
Celsius Holdings, Inc.	65.43	62.51 to 67.24
Centennial Resource Development, Inc.	4.06	3.95 to 4.16
Central Federal Corporation	19.50	19.20 to 20.07
Central Garden & Pet Company	47.59	45.97 to 47.59
Central Garden & Pet Company	43.25	41.84 to 43.31
Central Valley Community Bancorp	18.26	17.31 to 19.51
Century Aluminum Company	15.42	14.10 to 15.49
Century Bancorp, Inc.	93.75	92.21 to 94.45
Century Casinos, Inc.	8.15	8.15 to 8.34
Champions Oncology, Inc.	11.80	11.60 to 11.89
Charles & Colvard Ltd.	2.52	2.40 to 2.55
Chart Industries, Inc.	151.08	145.15 to 151.95
Charter Communications, Inc.	619.68	610.01 to 624.07
ChemoCentryx, Inc.	68.40	66.91 to 69.34
Chemung Financial Corp	36.48	35.75 to 37.27
Chicken Soup for the Soul Entertainment, Inc.	26.27	26.20 to 26.90
Children's Place, Inc. (The)	73.89	70.60 to 74.40
Chimerix, Inc.	9.95	9.62 to 10.09
China Customer Relations Centers, Inc.	4.69	4.64 to 4.84
China SXT Pharmaceuticals, Inc.	2.08	2.00 to 2.18
ChipMOS TECHNOLOGIES INC.	27.23	27.10 to 27.30
ChromaDex Corporation	13.35	13.13 to 16.82
Churchill Downs, Incorporated	237.55	233.65 to 239.85
Chuy's Holdings, Inc.	42.49	40.75 to 43.08
CIM Commercial Trust Corporation	23.51	23.51 to 23.75
Cincinnati Financial Corporation	101.16	98.98 to 102.31
Citi Trends, Inc.	81.50	79.23 to 82.89
Citius Pharmaceuticals, Inc.	2.08	2.07 to 2.27
Citius Pharmaceuticals, Inc.	1.38	1.30 to 1.85
Citizens & Northern Corp	21.75	21.32 to 21.78
Citizens Community Bancorp, Inc.	11.54	11.47 to 11.54
Citrix Systems, Inc.	138.65	133.79 to 138.86
City Holding Company	77.64	75.99 to 77.87
Civista Bancshares, Inc.	20.80	19.56 to 20.95
Clarus Corporation	18.50	17.68 to 18.59
ClearBridge Dividend Strategy ESG ETF	36.15	36.15 to 36.27
ClearSign Combustion Corporation	4.79	4.56 to 4.81
CM Finance Inc	25.45	25.29 to 25.45
CME Group Inc.	209.70	202.05 to 211.59
CNB Financial Corporation	24.10	23.50 to 24.18
Coastal Financial Corporation	30.28	29.31 to 32.78
Codorus Valley Bancorp, Inc	17.09	17.00 to 17.14
Coffee Holding Co., Inc.	5.01	4.95 to 5.35
Cogent Communications Holdings, Inc.	60.32	59.19 to 61.48
Coherent, Inc.	247.57	242.36 to 248.88
Collectors Universe, Inc.	91.92	91.66 to 91.99
Colliers International Group Inc.	105.74	104.03 to 106.80
Colony Bankcorp, Inc.	14.48	14.28 to 14.75
Columbia Banking System, Inc.	45.16	44.49 to 45.67
Columbia Financial, Inc.	16.74	16.51 to 16.84
Columbia Sportswear Company	105.17	104.39 to 106.01
Columbus McKinnon Corporation	52.26	51.06 to 52.49
Comcast Corporation	54.45	52.88 to 54.71
Commerce Bancshares, Inc.	76.02	74.47 to 76.38
Commercial Vehicle Group, Inc.	9.59	9.30 to 9.77
CommScope Holding Company, Inc.	15.21	14.69 to 15.39
Community Bankers Trust Corporation.	7.88	7.85 to 8.05
Community Trust Bancorp, Inc.	41.95	41.13 to 42.09
Community West Bancshares	10.22	10.15 to 10.25
Computer Programs and Systems, Inc.	31.07	30.90 to 31.75
Computer Task Group, Incorporated	8.90	8.38 to 9.00
comScore, Inc.	4.02	3.57 to 4.02
Comstock Holding Companies, Inc.	5.50	5.46 to 5.75
Comtech Telecommunications Corp.	28.59	27.56 to 29.18
Concrete Pumping Holdings, Inc.	6.42	6.39 to 6.55
Conifer Holdings, Inc.	3.66	3.55 to 3.76
Conifer Holdings, Inc.	24.39	24.35 to 24.50
CONMED Corporation	122.55	121.99 to 126.59
ConnectOne Bancorp, Inc.	24.26	22.84 to 25.23
Consolidated Water Co. Ltd.	13.65	13.01 to 13.84
Construction Partners, Inc.	30.29	29.55 to 30.60
Core-Mark Holding Company, Inc.	36.08	34.40 to 37.00
Cornerstone OnDemand, Inc.	52.62	51.12 to 53.09
CorVel Corp.	105.64	102.54 to 105.77
CounterPath Corporation	3.48	3.47 to 3.49
County Bancorp, Inc.	22.74	22.74 to 23.23
Cowen Inc.	36.21	34.78 to 36.65
CPS Technologies Corp.	18.95	18.81 to 21.28
CRA International,Inc.	59.46	56.96 to 59.84
Cracker Barrel Old Country Store, Inc.	159.32	156.60 to 159.89
Creative Realities, Inc.	2.71	2.62 to 2.90
Credit Acceptance Corporation	378.48	369.33 to 379.22
Criteo S.A.	34.87	33.31 to 35.97
Crocs, Inc.	80.53	77.83 to 81.58
Cross Country Healthcare, Inc.	11.86	11.21 to 11.95
CSG Systems International, Inc.	46.43	46.20 to 46.90
CSI Compressco LP	1.95	1.87 to 2.00
CSW Industrials, Inc.	129.31	126.39 to 130.76
CSX Corporation	92.93	92.47 to 93.54
CTI Industries Corporation	2.49	2.43 to 2.52
Cumberland Pharmaceuticals Inc.	3.39	3.36 to 3.48
Cumulus Media Inc.	10.00	9.61 to 10.01
Cutera, Inc.	35.12	34.40 to 35.97
CVB Financial Corporation	21.98	21.68 to 22.12
Cyanotech Corporation	3.79	3.70 to 3.81
Cyclacel Pharmaceuticals, Inc.	7.45	7.45 to 8.00
Daily Journal Corp. (S.C.)	347.90	345.00 to 349.02
Daktronics, Inc.	5.56	5.42 to 5.63
DarioHealth Corp.	27.17	27.16 to 29.90
DASAN Zhone Solutions, Inc.	18.00	17.09 to 18.11
Daseke, Inc.	5.73	5.64 to 5.80
Dave & Buster's Entertainment, Inc.	41.61	41.05 to 42.26
Davis Select Financial ETF	27.08	26.82 to 27.23
Davis Select U.S. Equity ETF	32.33	31.90 to 32.34
Davis Select Worldwide ETF	34.61	34.13 to 34.66
Del Taco Restaurants, Inc.	10.80	10.04 to 11.00
Denny's Corporation	17.87	17.50 to 18.17
DENTSPLY SIRONA Inc.	59.71	57.54 to 60.78
Deswell Industries, Inc.	3.69	3.64 to 4.00
Diamond Hill Investment Group, Inc.	150.19	144.78 to 150.91
Diamondback Energy, Inc.	73.66	70.42 to 74.47
Dicerna Pharmaceuticals, Inc.	28.88	28.27 to 29.86
Digi International Inc.	24.44	23.86 to 24.48
Digital Turbine, Inc.	94.74	84.25 to 95.46
Dime Community Bancshares, Inc.	30.28	29.40 to 30.36
Diodes Incorporated	81.94	79.21 to 82.10
Discovery, Inc.	58.18	53.67 to 58.61
Discovery, Inc.	58.27	56.22 to 58.27
Discovery, Inc.	48.31	45.28 to 48.60
DISH Network Corporation	32.84	31.47 to 32.97
DMC Global Inc.	64.42	61.90 to 64.82
Donegal Group, Inc.	14.47	13.86 to 14.52
Donegal Group, Inc.	13.01	12.35 to 13.01
Dorchester Minerals, L.P.	14.55	14.42 to 14.98
Dorman Products, Inc.	102.92	99.85 to 104.00
Duluth Holdings Inc.	14.51	14.11 to 14.64
DXP Enterprises, Inc.	30.45	30.22 to 31.42
Dynatronics Corporation	1.38	1.37 to 1.51
E.W. Scripps Company (The)	20.28	18.83 to 20.59
Eagle Bancorp Montana, Inc.	22.93	21.95 to 22.99
Eagle Bancorp, Inc.	50.29	49.32 to 50.46
Eagle Bulk Shipping Inc.	29.17	28.66 to 30.80
East West Bancorp, Inc.	74.67	73.13 to 74.95
Eastern Company (The)	26.19	24.50 to 26.19
Echo Global Logistics, Inc.	28.90	28.18 to 29.30
EchoStar Corporation	23.22	22.97 to 23.51
EdtechX Holdings Acquisition Corp.	10.02	10.02 to 10.10
EdtechX Holdings Acquisition Corp.	0.97	0.92 to 0.98
Educational Development Corporation	16.11	15.61 to 16.39
eHealth, Inc.	58.43	57.51 to 59.75
Elmira Savings Bank NY (The)	15.35	14.61 to 16.00
Eloxx Pharmaceuticals, Inc.	4.30	4.08 to 4.90
Emclaire Financial Corp	26.96	26.50 to 27.67
EMCORE Corporation	7.33	6.92 to 7.39
Encore Capital Group Inc	33.93	33.50 to 34.36
Encore Wire Corporation	67.73	66.58 to 68.16
ENDRA Life Sciences Inc.	2.64	2.46 to 2.69
Endurance International Group Holdings, Inc.	9.49	9.49 to 9.50
Energous Corporation	4.68	4.53 to 4.90
Energy Focus, Inc.	5.64	5.17 to 5.79
Energy Recovery, Inc.	18.27	17.87 to 18.33
Enstar Group Limited	234.37	218.00 to 234.37
Entegris, Inc.	109.65	106.00 to 109.81
Enterprise Bancorp Inc	30.55	29.18 to 30.55
Enterprise Financial Services Corporation	44.72	43.10 to 44.83
ePlus inc.	99.00	95.00 to 99.09
Epsilon Energy Ltd.	3.92	3.82 to 4.00
Equity Bancshares, Inc.	26.60	26.23 to 27.00
Esquire Financial Holdings, Inc.	22.78	22.41 to 22.95
ESSA Bancorp, Inc.	16.39	15.93 to 16.45
ESSA Pharma Inc.	26.95	26.75 to 28.10
Establishment Labs Holdings Inc.	69.78	69.13 to 71.76
Etsy, Inc.	244.58	223.65 to 248.45
Euronet Worldwide, Inc.	153.14	151.13 to 155.33
Everbridge, Inc.	158.34	151.65 to 160.24
EverQuote, Inc.	49.57	48.95 to 50.50
Evofem Biosciences, Inc.	3.84	3.81 to 4.09
Evolus, Inc.	12.51	12.20 to 12.80
Evolving Systems, Inc.	3.01	2.81 to 3.02
EXFO Inc	4.25	4.14 to 4.30
ExlService Holdings, Inc.	85.14	83.94 to 85.68
Expedia Group, Inc.	161.24	159.45 to 165.75
Exponent, Inc.	97.81	96.43 to 98.14
Extended Stay America, Inc.	16.19	15.91 to 16.53
Extraction Oil & Gas, Inc.	33.70	33.28 to 34.94
Falcon Minerals Corporation	3.99	3.92 to 4.13
Falcon Minerals Corporation	0.22	0.21 to 0.26
Farmer Brothers Company	8.52	7.81 to 8.60
Farmers National Banc Corp.	14.29	14.06 to 14.40
FARO Technologies, Inc.	96.10	93.82 to 96.80
Fastenal Company	48.47	46.44 to 48.79
FAT Brands Inc.	10.07	8.61 to 10.17
Fauquier Bankshares, Inc.	20.11	20.04 to 20.11
FedNat Holding Company	6.96	6.85 to 7.20
Ferroglobe PLC	3.98	3.65 to 4.02
FFBW, Inc.	11.23	11.15 to 11.45
Fidelity D & D Bancorp, Inc.	54.49	51.95 to 56.50
Fidus Investment Corporation	15.18	15.06 to 15.58
Fifth Third Bancorp	36.00	35.22 to 36.13
Financial Institutions, Inc.	28.24	27.88 to 28.31
First Bancorp	41.02	40.31 to 41.18
First Bancorp, Inc (ME)	26.67	25.59 to 26.99
First Bank	11.46	10.98 to 11.50
First Busey Corporation	23.69	23.25 to 23.73
First Business Financial Services, Inc.	22.77	22.51 to 22.95
First Choice Bancorp	20.72	20.30 to 20.79
First Citizens BancShares, Inc.	777.98	751.54 to 780.30
First Community Bankshares, Inc.	26.95	26.09 to 27.03
First Community Corporation	17.98	17.67 to 18.25
First Financial Bancorp.	22.99	22.63 to 23.13
First Financial Bankshares, Inc.	45.50	44.93 to 45.70
First Financial Corporation Indiana	43.62	43.16 to 43.79
First Financial Northwest, Inc.	13.62	13.13 to 13.64
First Foundation Inc.	23.49	23.03 to 23.56
First Hawaiian, Inc.	28.83	28.23 to 29.04
First Internet Bancorp	34.01	33.08 to 34.22
First Interstate BancSystem, Inc.	47.10	45.74 to 47.43
First Merchants Corporation	43.77	42.78 to 43.98
First Mid-Illinois Bancshares, Inc.	37.82	36.79 to 37.87
First Midwest Bancorp, Inc.	20.21	20.05 to 20.41
First Northwest Bancorp	16.57	16.13 to 16.57
First Savings Financial Group, Inc.	63.20	63.20 to 63.92
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 China AlphaDEX Fund	30.51	30.20 to 30.64
First Trust Dorsey Wright Dynamic Focus 5 ETF	34.10	33.61 to 34.14
First Trust Dorsey Wright Focus 5 ETF	44.44	43.48 to 44.58
First Trust Dorsey Wright Momentum & Dividend ETF	28.68	28.63 to 28.87
First Trust Dorsey Wright Momentum & Value ETF	21.55	21.37 to 21.61
First Trust DorseyWright DALI 1 ETF	24.01	24.01 to 24.01
First Trust Emerging Markets Equity Select ETF	48.12	48.00 to 48.25
First Trust Emerging Markets Small Cap AlphaDEX Fund	44.42	44.10 to 44.68
First Trust Eurozone AlphaDEX ETF	43.59	43.59 to 43.59
First Trust Global Tactical Commodity Strategy Fund	21.20	21.13 to 21.46
First Trust India Nifty 50 Equal Weight ETF	42.61	42.61 to 42.61
First Trust Indxx Global Agriculture ETF	29.76	29.67 to 29.80
First Trust Indxx Global Natural Resources Income ETF	13.69	13.61 to 13.71
First Trust Indxx Innovative Transaction & Process ETF	40.43	39.95 to 40.47
First Trust Large Cap Core AlphaDEX Fund	79.08	78.20 to 79.41
First Trust Large Cap US Equity Select ETF	29.25	29.16 to 29.34
First Trust Large Cap Value AlphaDEX Fund	60.15	59.60 to 60.57
First Trust Mid Cap Core AlphaDEX Fund	93.27	92.12 to 93.56
First Trust Mid Cap US Equity Select ETF	26.91	26.81 to 26.99
First Trust Mid Cap Value AlphaDEX Fund	41.04	40.56 to 41.30
First Trust Multi Cap Value AlphaDEX Fund	65.71	64.77 to 66.08
First Trust Multi-Asset Diversified Income Index Fund	15.70	15.51 to 15.75
First Trust NASDAQ ABA Community Bank Index Fund	54.90	54.07 to 55.04
First Trust Nasdaq Bank ETF	30.99	30.58 to 31.19
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	87.09	85.50 to 87.20
First Trust Nasdaq Oil & Gas ETF	15.28	15.12 to 15.30
First Trust Nasdaq Semiconductor ETF	67.65	66.05 to 67.86
First Trust Nasdaq Transportation ETF	31.10	30.76 to 31.23
First Trust RBA American Industrial Renaissance ETF	39.70	38.98 to 39.99
First Trust Rising Dividend Achievers ETF	43.92	43.37 to 44.12
First Trust RiverFront Dynamic Asia Pacific ETF	58.20	58.12 to 58.20
First Trust RiverFront Dynamic Europe ETF	67.51	67.40 to 67.51
First Trust S&P International Dividend Aristocrats ETF	17.04	17.00 to 17.05
First Trust Small Cap Core AlphaDEX Fund	91.33	89.99 to 91.53
First Trust Small Cap US Equity Select ETF	27.77	27.58 to 27.90
First Trust Small Cap Value AlphaDEX Fund	48.73	48.37 to 48.93
First Trust SMID Cap Rising Dividend Achievers ETF	27.46	27.25 to 27.53
First Trust Total US Market AlphaDEX ETF	45.41	44.97 to 45.53
First Trust United Kingdom AlphaDEX Fund	40.93	40.40 to 40.93
First Trust US Equity Dividend Select ETF	27.13	26.95 to 27.13
First United Corporation	18.47	18.34 to 18.60
First Western Financial, Inc.	18.94	18.30 to 19.09
FirstCash, Inc.	64.90	63.46 to 65.22
FirstService Corporation	151.30	148.83 to 153.22
Fiserv, Inc.	116.68	116.11 to 117.67
Five Below, Inc.	194.08	187.30 to 195.97
Five Prime Therapeutics, Inc.	23.43	22.57 to 24.82
Five9, Inc.	197.79	186.06 to 198.60
FlexShares Real Assets Allocation Index Fund	30.90	30.90 to 31.01
Flexsteel Industries, Inc.	36.69	33.36 to 37.19
Flushing Financial Corporation	21.41	21.01 to 21.46
FNCB Bancorp Inc.	7.23	7.10 to 7.31
Fonar Corporation	20.08	19.56 to 20.39
FormFactor, Inc.	48.39	45.75 to 48.47
Forrester Research, Inc.	46.04	45.29 to 47.20
Forterra, Inc.	23.65	23.25 to 23.72
Fortinet, Inc.	173.26	170.19 to 173.71
Forward Air Corporation	87.67	86.34 to 88.37
Fossil Group, Inc.	16.70	15.54 to 17.12
Franklin Electric Co., Inc.	76.26	75.09 to 76.85
Frequency Electronics, Inc.	12.00	11.77 to 12.05
FRP Holdings, Inc.	47.90	45.81 to 47.98
FS Bancorp, Inc.	64.25	61.25 to 65.68
Full House Resorts, Inc.	7.75	7.52 to 8.05
Fulton Financial Corporation	16.01	15.65 to 16.10
Funko, Inc.	13.89	13.70 to 14.08
G. Willi-Food International, Ltd.	24.48	23.29 to 24.99
Gaia, Inc.	10.64	9.64 to 10.78
Gaming and Leisure Properties, Inc.	44.24	44.02 to 45.75
Garmin Ltd.	128.27	125.07 to 129.03
Gencor Industries Inc.	14.45	14.01 to 14.59
General Finance Corporation	10.72	10.01 to 11.09
General Finance Corporation	102.10	102.10 to 102.33
GenMark Diagnostics, Inc.	19.05	18.41 to 19.62
Gentex Corporation	36.10	35.53 to 36.31
Gentherm Inc	76.64	73.72 to 79.45
Geospace Technologies Corporation	10.40	10.12 to 10.51
German American Bancorp, Inc.	40.74	39.67 to 40.93
G-III Apparel Group, LTD.	30.35	29.53 to 31.08
Glacier Bancorp, Inc.	56.23	54.80 to 56.28
Gladstone Capital Corporation	9.88	9.81 to 10.01
Gladstone Commercial Corporation	19.05	18.95 to 19.24
Gladstone Investment Corporation	11.99	11.88 to 12.17
Gladstone Land Corporation	18.52	18.20 to 18.79
Gladstone Land Corporation	25.04	25.04 to 25.06
Global Indemnity Limited	28.95	28.92 to 29.26
Global Self Storage, Inc.	4.48	4.37 to 4.51
Global Water Resources, Inc.	17.86	17.61 to 17.95
Global X MSCI SuperDividend EAFE ETF	15.45	15.45 to 15.48
Global X S&P 500 Catholic Values ETF	48.28	47.76 to 48.40
Global X SuperDividend Alternatives ETF	12.41	12.39 to 12.49
Global X SuperDividend REIT ETF	9.36	9.35 to 9.47
Global X YieldCo & Renewable Energy Income ETF	18.14	18.01 to 18.60
Glu Mobile Inc.	12.58	12.53 to 12.58
Golar LNG Limited	11.60	11.33 to 11.79
Golar LNG Partners LP	3.50	3.50 to 3.51
Golden Entertainment, Inc.	24.31	23.61 to 24.77
Golden Ocean Group Limited	6.28	6.18 to 6.34
Golub Capital BDC, Inc.	15.11	14.96 to 15.21
Good Times Restaurants Inc.	3.59	3.46 to 3.62
Grand Canyon Education, Inc.	106.72	105.43 to 108.00
Great Elm Capital Corp.	3.33	3.23 to 3.34
Great Elm Capital Corp.	25.10	25.10 to 25.11
Great Lakes Dredge & Dock Corporation	15.61	15.31 to 15.68
Great Southern Bancorp, Inc.	54.17	53.40 to 54.68
Green Plains Partners LP	10.36	10.15 to 10.98
Green Plains, Inc.	25.87	24.65 to 26.00
Greene County Bancorp, Inc.	24.85	24.00 to 24.85
Greenlight Reinsurance, Ltd.	8.02	7.90 to 8.11
Gridsum Holding Inc.	1.88	1.88 to 1.92
Grindrod Shipping Holdings Ltd.	6.48	6.20 to 6.55
Groupon, Inc.	57.53	44.01 to 60.17
GTY Technology Holdings, Inc.	8.05	7.49 to 8.15
Gulf Resources, Inc.	4.51	4.36 to 4.65
GW Pharmaceuticals Plc	214.91	214.54 to 215.30
Gyrodyne , LLC	16.45	16.40 to 16.45
H&E Equipment Services, Inc.	32.29	31.34 to 32.49
Hamilton Lane Incorporated	91.90	90.26 to 93.98
Hancock Whitney Corporation	40.31	38.32 to 40.66
Hanmi Financial Corporation	17.51	16.92 to 17.67
HarborOne Bancorp, Inc.	12.44	12.08 to 12.47
Harmonic Inc.	8.22	7.84 to 8.25
Harpoon Therapeutics, Inc.	20.55	19.71 to 21.01
Harvest Capital Credit Corporation	8.25	8.13 to 8.32
Hasbro, Inc.	95.06	93.56 to 96.18
Hawaiian Holdings, Inc.	26.50	25.91 to 27.91
Hawkins, Inc.	63.94	63.02 to 64.95
Hawthorn Bancshares, Inc.	21.92	20.11 to 22.86
Haynes International, Inc.	29.79	28.50 to 30.29
HealthEquity, Inc.	83.37	82.87 to 84.82
Heartland Financial USA, Inc.	48.78	47.47 to 48.95
Heidrick & Struggles International, Inc.	36.50	35.93 to 37.13
Hemisphere Media Group, Inc.	11.55	11.00 to 11.59
Heritage Commerce Corp	9.70	9.63 to 9.84
Heritage Financial Corporation	26.54	26.09 to 26.58
Heritage-Crystal Clean, Inc.	27.00	26.89 to 27.59
Herman Miller, Inc.	40.33	39.34 to 40.36
Heska Corporation	201.39	189.47 to 202.68
Hibbett Sports, Inc.	66.07	65.00 to 66.90
Himax Technologies, Inc.	14.20	13.55 to 14.29
Hingham Institution for Savings	250.70	250.00 to 251.00
HMN Financial, Inc.	20.20	19.44 to 20.20
HMS Holdings Corp	36.82	36.80 to 36.87
Home Bancorp, Inc.	33.98	33.21 to 34.00
Home BancShares, Inc.	25.43	24.73 to 25.48
Home Federal Bancorp, Inc. of Louisiana	31.25	31.00 to 31.25
HomeStreet, Inc.	43.94	43.37 to 44.19
HomeTrust Bancshares, Inc.	23.85	23.22 to 24.07
Hooker Furniture Corporation	34.68	34.31 to 35.78
Hope Bancorp, Inc.	13.69	13.41 to 13.72
Horizon Bancorp, Inc.	18.44	18.12 to 18.48
Horizon Pharma plc	91.91	90.73 to 92.24
Horizon Technology Finance Corporation	14.85	14.80 to 15.16
Houghton Mifflin Harcourt Company	6.29	6.15 to 6.44
Houston Wire & Cable Company	4.10	4.01 to 4.24
Hovnanian Enterprises Inc	14.50	13.73 to 14.50
Howard Bancorp, Inc.	14.34	14.26 to 14.47
Huazhu Group Limited	57.30	57.01 to 59.09
Hub Group, Inc.	58.30	57.91 to 59.02
Hudson Global, Inc.	15.25	14.95 to 15.35
Huntington Bancshares Incorporated	15.83	15.63 to 15.93
Huntington Bancshares Incorporated	25.35	25.31 to 25.37
Hurco Companies, Inc.	31.75	31.09 to 32.09
HV Bancorp, Inc.	18.93	18.35 to 19.25
i3 Verticals, Inc.	34.11	33.71 to 34.62
IAC/InterActiveCorp	252.20	244.06 to 252.82
IBEX Holdings Limited	22.49	22.00 to 22.85
icad inc.	18.98	18.39 to 19.25
Icahn Enterprises L.P.	61.32	59.14 to 65.50
ICC Holdings, Inc.	14.15	14.15 to 14.15
ICF International, Inc.	86.16	83.78 to 86.64
Ichor Holdings	46.71	43.96 to 46.86
Identiv, Inc.	11.65	11.15 to 11.78
IDEXX Laboratories, Inc.	538.17	521.35 to 541.29
IES Holdings, Inc.	48.85	46.04 to 49.43
IF Bancorp, Inc.	21.00	21.00 to 21.11
IHS Markit Ltd.	92.52	90.67 to 92.95
IMAC Holdings, Inc.	0.55	0.50 to 0.56
ImmuCell Corporation	11.43	10.85 to 11.60
ImmunoGen, Inc.	8.95	8.70 to 9.12
Immuron Limited	1.75	1.41 to 1.75
Independent Bank Corp.	87.86	86.61 to 88.34
Independent Bank Corporation	21.15	20.57 to 21.35
Independent Bank Group, Inc	72.70	70.00 to 72.98
Ingles Markets, Incorporated	54.75	51.75 to 54.93
Innospec Inc.	101.50	101.39 to 102.92
Inogen, Inc	53.14	51.50 to 53.84
Insight Enterprises, Inc.	86.39	84.25 to 87.10
Inspired Entertainment, Inc.	8.68	8.34 to 8.80
Insteel Industries, Inc.	32.79	31.03 to 33.24
Integra LifeSciences Holdings Corporation	69.43	68.49 to 69.60
Intel Corporation	62.88	61.65 to 63.08
Inter Parfums, Inc.	75.22	72.90 to 75.65
Interface, Inc.	12.96	12.52 to 13.09
International Bancshares Corporation	44.94	44.30 to 45.15
IntriCon Corporation	24.77	23.37 to 24.92
Intuit Inc.	406.41	394.22 to 407.86
Invesco BuyBack Achievers ETF	80.85	79.83 to 81.19
Invesco DWA Basic Materials Momentum ETF	78.36	77.87 to 78.75
Invesco DWA Consumer Cyclicals Momentum ETF	94.65	91.83 to 94.74
Invesco DWA Energy Momentum ETF	25.71	25.15 to 25.80
Invesco DWA Financial Momentum ETF	49.07	48.62 to 49.26
Invesco FTSE RAFI US 1500 Small-Mid ETF	177.60	175.09 to 177.86
Invesco High Yield Equity Dividend Achievers ETF	19.12	18.95 to 19.25
Invesco International BuyBack Achievers ETF	42.49	42.30 to 42.64
Invesco International Dividend Achievers ETF	16.24	16.20 to 16.36
Invesco KBW Bank ETF	60.46	59.69 to 60.88
Invesco KBW High Dividend Yield Financial ETF	18.81	18.67 to 18.96
Invesco KBW Premium Yield Equity REIT ETF	21.68	21.65 to 21.97
Invesco KBW Property & Casualty Insurance ETF	71.74	70.59 to 72.10
Invesco KBW Regional Banking ETF	60.32	59.33 to 60.47
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	17.22	17.15 to 17.48
Invesco Russell 1000 Low Beta Equal Weight ETF	35.91	35.91 to 35.95
Invesco S&P SmallCap Consumer Discretionary ETF	106.07	103.42 to 106.48
Invesco S&P SmallCap Consumer Staples ETF	101.90	99.08 to 101.91
Invesco S&P SmallCap Energy ETF	6.68	6.47 to 6.74
Invesco S&P SmallCap Financials ETF	55.93	55.43 to 56.14
Invesco S&P SmallCap Industrials ETF	92.21	91.02 to 92.60
Invesco S&P SmallCap Information Technology ETF	143.89	141.17 to 143.89
Invesco S&P SmallCap Materials ETF	63.79	63.00 to 64.00
Invesco S&P SmallCap Utilities & Communication Services ETF	62.73	61.77 to 62.73
Invesco Strategic Developed ex-US ETF	29.11	29.07 to 29.16
Invesco Strategic US ETF	33.93	33.93 to 34.04
Invesco Strategic US Small Company ETF	35.51	35.00 to 35.63
Invesco Water Resources ETF	49.07	48.62 to 49.35
Investar Holding Corporation	19.16	18.66 to 19.60
Investors Bancorp, Inc.	13.65	13.37 to 13.71
IQ Chaikin U.S. Large Cap ETF	30.85	30.83 to 30.85
IQ Chaikin U.S. Small Cap ETF	34.31	34.10 to 34.41
iQIYI, Inc.	25.45	24.87 to 25.62
IRIDEX Corporation	6.24	5.88 to 6.35
iRobot Corporation	125.48	125.11 to 129.90
IRSA Propiedades Comerciales S.A.	11.00	10.75 to 11.63
iShares Commodities Select Strategy ETF	29.96	29.89 to 30.40
iShares Core S&P U.S. Value ETF	66.54	66.00 to 66.90
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	27.79	27.66 to 27.88
iShares Morningstar Mid-Cap ETF	176.98	175.55 to 177.81
iShares MSCI Europe Financials Sector Index Fund	19.02	18.87 to 19.04
iShares MSCI Europe Small-Cap ETF	65.50	65.37 to 65.52
iShares PHLX SOX Semiconductor Sector Index Fund	430.20	420.02 to 430.65
iShares Russell 1000 Pure U.S. Revenue ETF	32.55	32.55 to 32.82
iShares S&P Global Timber & Forestry Index Fund	85.16	84.20 to 85.81
iShares Select Dividend ETF	107.88	106.57 to 108.63
Iteris, Inc.	6.78	5.89 to 7.08
Itron, Inc.	117.76	117.51 to 120.80
Ituran Location and Control Ltd.	22.01	21.69 to 22.49
J & J Snack Foods Corp.	160.27	159.41 to 162.30
J. W. Mays, Inc.	32.00	32.00 to 32.00
J.B. Hunt Transport Services, Inc.	149.39	147.81 to 152.19
j2 Global, Inc.	113.83	111.47 to 114.00
Jack Henry & Associates, Inc.	152.11	148.93 to 152.56
Jack In The Box Inc.	104.86	103.04 to 105.84
Jazz Pharmaceuticals plc	168.80	167.15 to 170.94
JetBlue Airways Corporation	18.48	18.39 to 19.25
Jewett-Cameron Trading Company	10.67	10.50 to 10.78
Johnson Outdoors Inc.	127.34	121.50 to 128.01
Jounce Therapeutics, Inc.	13.00	11.31 to 13.19
Kaiser Aluminum Corporation	120.35	116.23 to 121.66
KalVista Pharmaceuticals, Inc.	33.43	32.91 to 34.88
Kearny Financial	11.55	11.44 to 11.64
Kelly Services, Inc.	21.10	21.00 to 21.64
Kelly Services, Inc.	20.54	20.54 to 20.54
KemPharm, Inc.	9.80	9.44 to 10.72
Kentucky First Federal Bancorp	7.19	6.99 to 7.19
Kewaunee Scientific Corporation	12.95	12.59 to 13.03
Kezar Life Sciences, Inc.	6.16	5.62 to 6.17
Kforce, Inc.	52.57	52.04 to 53.01
Kimball Electronics, Inc.	24.77	23.70 to 24.85
Kimball International, Inc.	13.27	13.00 to 13.35
Kirkland's, Inc.	29.20	26.91 to 30.50
KLA-Tencor Corporation	325.99	315.01 to 326.40
KLX Energy Services Holdings, Inc.	14.67	14.04 to 15.57
Kornit Digital Ltd.	118.37	113.37 to 118.42
Krystal Biotech, Inc.	85.46	80.52 to 87.29
Kulicke and Soffa Industries, Inc.	52.07	50.05 to 52.15
L.B. Foster Company	17.07	16.96 to 17.56
Lake Shore Bancorp, Inc.	15.31	15.31 to 15.31
Lakeland Bancorp, Inc.	16.38	15.84 to 16.44
Lakeland Financial Corporation	69.54	68.91 to 70.19
Lam Research Corporation	598.81	575.60 to 600.50
Lamar Advertising Company	86.50	85.95 to 89.81
Landmark Infrastructure Partners LP	13.29	13.12 to 13.32
Landmark Infrastructure Partners LP	26.20	26.00 to 26.50
Landmark Infrastructure Partners LP	25.42	25.30 to 25.70
Lands' End, Inc.	33.48	32.45 to 33.93
Landstar System, Inc.	162.81	158.75 to 164.08
Lantheus Holdings, Inc.	19.03	18.69 to 19.41
Lattice Semiconductor Corporation	51.28	48.34 to 51.31
Lawson Products, Inc.	53.58	53.01 to 54.21
LCNB Corporation	17.23	17.00 to 17.33
Legg Mason Global Infrastructure ETF	29.90	29.80 to 29.91
Legg Mason Small-Cap Quality Value ETF	34.65	34.65 to 34.75
LeMaitre Vascular, Inc.	51.50	50.65 to 53.97
LexinFintech Holdings Ltd.	12.36	12.06 to 12.68
Liberty Broadband Corporation	151.64	149.33 to 152.98
Liberty Global plc	25.23	24.63 to 25.82
Liberty Latin America Ltd.	12.44	11.18 to 12.47
Liberty Latin America Ltd.	12.48	11.13 to 12.49
Liberty Media Corporation	30.04	29.39 to 30.17
Liberty Media Corporation	29.71	29.00 to 29.73
Liberty Media Corporation	45.46	44.27 to 46.48
Liberty Media Corporation	44.76	44.29 to 45.56
Liberty Media Corporation	44.63	44.63 to 44.63
Liberty Media Corporation	44.47	44.18 to 45.46
Liberty TripAdvisor Holdings, Inc.	5.47	5.42 to 5.90
LightPath Technologies, Inc.	4.24	3.99 to 4.35
Limestone Bancorp, Inc.	15.11	14.86 to 15.11
Lincoln Electric Holdings, Inc.	120.36	119.89 to 121.63
Lindblad Expeditions Holdings Inc.	20.00	19.84 to 21.74
Littelfuse, Inc.	272.28	264.85 to 272.29
LivaNova PLC	76.74	75.26 to 79.98
Live Oak Bancshares, Inc.	58.24	55.60 to 58.68
LKQ Corporation	40.33	39.76 to 40.75
LogicBio Therapeutics, Inc.	9.06	8.50 to 9.06
Longevity Acquisition Corporation	12.64	12.56 to 12.89
Longevity Acquisition Corporation	14.44	14.44 to 14.44
Loral Space and Communications, Inc.	47.79	45.08 to 47.86
LPL Financial Holdings Inc.	135.32	133.52 to 137.92
Luminex Corporation	31.59	31.56 to 32.85
Luna Innovations Incorporated	12.26	11.86 to 12.37
Luokung Technology Corp	1.52	1.51 to 1.83
Luther Burbank Corporation	10.62	10.21 to 10.81
Macatawa Bank Corporation	9.06	8.95 to 9.11
Mackinac Financial Corporation	13.09	12.90 to 13.45
MACOM Technology Solutions Holdings, Inc.	68.87	64.69 to 69.09
MacroGenics, Inc.	24.95	24.10 to 25.79
Madrigal Pharmaceuticals, Inc.	117.55	117.38 to 122.70
Magenta Therapeutics, Inc.	11.06	10.67 to 11.27
Magyar Bancorp, Inc.	14.47	13.24 to 15.05
Maiden Holdings, Ltd.	2.79	2.71 to 2.82
MakeMyTrip Limited	35.90	33.43 to 36.58
Malibu Boats, Inc.	79.30	76.19 to 79.95
Malvern Bancorp, Inc.	17.51	16.92 to 17.85
Mammoth Energy Services, Inc.	5.85	5.64 to 6.16
Manhattan Bridge Capital, Inc	5.39	5.25 to 5.68
Manitex International, Inc.	8.06	7.53 to 8.56
Marathon Patent Group, Inc.	38.50	32.33 to 38.50
Marchex, Inc.	3.27	3.00 to 3.27
Marinus Pharmaceuticals, Inc.	16.14	15.35 to 16.20
MarketAxess Holdings, Inc.	579.07	563.82 to 580.99
Marlin Business Services Corp.	15.71	15.04 to 15.78
Marriott International	148.47	147.97 to 151.03
Marrone Bio Innovations, Inc.	2.58	2.51 to 2.73
Martin Midstream Partners L.P.	2.32	2.30 to 2.46
MasterCraft Boat Holdings, Inc.	28.48	26.00 to 28.52
Matrix Service Company	14.32	13.94 to 14.46
Mattel, Inc.	20.78	20.12 to 20.98
Matthews International Corporation	37.20	35.94 to 37.38
Maxim Integrated Products, Inc.	95.18	92.67 to 95.29
McGrath RentCorp	78.58	78.12 to 79.66
MDC Partners Inc.	3.25	3.09 to 3.32
Medallion Financial Corp.	7.15	7.00 to 7.16
Medallion Financial Corp.	25.43	25.43 to 25.43
Medpace Holdings, Inc.	166.62	163.42 to 168.76
Melco Resorts & Entertainment Limited	21.86	21.37 to 22.00
Mercantil Bank Holding Corporation	16.43	16.41 to 16.90
Mercantil Bank Holding Corporation	12.60	12.53 to 12.70
Mercantile Bank Corporation	30.47	29.35 to 30.50
Mercer International Inc.	15.68	15.40 to 16.35
Merchants Bancorp	36.43	34.10 to 36.58
Mereo BioPharma Group plc	3.97	3.73 to 4.06
Meridian Bancorp, Inc.	17.26	17.00 to 17.39
Meridian Corporation	24.84	24.54 to 25.48
Mesa Air Group, Inc.	12.99	12.54 to 13.35
Meta Financial Group, Inc.	45.16	44.79 to 45.65
Methanex Corporation	38.80	38.79 to 40.09
MGP Ingredients, Inc.	66.20	63.87 to 67.45
Microchip Technology Incorporated	158.10	153.64 to 158.36
Micron Technology, Inc.	94.76	92.57 to 95.75
Microvision, Inc.	17.59	16.00 to 17.94
MICT, Inc.	2.82	2.57 to 2.89
Mid Penn Bancorp	23.88	23.55 to 24.16
Midland States Bancorp, Inc.	25.50	25.02 to 25.68
MidWestOne Financial Group, Inc.	28.20	27.43 to 28.31
Millicom International Cellular S.A.	38.30	38.01 to 38.50
Mimecast Limited	44.66	43.26 to 44.98
MIND C.T.I. Ltd.	3.04	3.01 to 3.07
MISONIX, Inc.	18.22	17.01 to 18.62
Mitcham Industries, Inc.	2.50	2.38 to 2.57
Mitcham Industries, Inc.	23.59	23.59 to 23.76
MKS Instruments, Inc.	171.77	166.83 to 172.22
Mogo Finance Technology Inc.	8.97	8.11 to 9.27
Monaker Group, Inc.	3.10	2.90 to 3.25
Monarch Casino & Resort, Inc.	68.06	66.63 to 70.77
Monolithic Power Systems, Inc.	389.05	379.03 to 391.77
Monro, Inc.	64.63	62.12 to 64.88
Monroe Capital Corporation	9.51	9.24 to 9.62
MoSys, Inc.	5.30	5.14 to 5.63
Mr. Cooper Group Inc.	32.49	31.25 to 32.74
MTBC, Inc.	27.70	27.25 to 27.78
MVB Financial Corp.	32.87	31.90 to 33.00
MYR Group, Inc.	62.79	60.06 to 63.64
Myriad Genetics, Inc.	30.86	30.21 to 31.30
NantKwest, Inc.	33.30	32.76 to 34.62
NAPCO Security Technologies, Inc.	33.29	31.85 to 33.31
Natera, Inc.	123.49	117.47 to 124.20
Nathan's Famous, Inc.	60.70	60.19 to 61.65
National Bankshares, Inc.	33.75	33.43 to 34.11
National CineMedia, Inc.	4.50	4.46 to 4.90
National Energy Services Reunited Corp.	13.63	13.26 to 13.86
National Energy Services Reunited Corp.	2.50	2.29 to 2.50
National General Holdings Corp	25.08	25.08 to 25.10
National General Holdings Corp	25.08	25.08 to 25.10
National General Holdings Corp	25.25	25.25 to 25.26
National Instruments Corporation	45.69	44.99 to 45.81
National Research Corporation	53.90	52.02 to 53.90
National Security Group, Inc.	11.69	11.50 to 11.69
National Western Life Group, Inc.	211.93	211.93 to 213.00
Natural Alternatives International, Inc.	16.34	15.75 to 16.50
Nature's Sunshine Products, Inc.	17.74	16.65 to 18.16
Navient Corporation	13.03	12.60 to 13.13
Navios Maritime Containers L.P.	7.05	6.78 to 7.27
NBT Bancorp Inc.	37.11	36.56 to 37.25
NCS Multistage Holdings, Inc.	36.31	36.00 to 38.50
Nektar Therapeutics	23.62	22.83 to 24.40
Net 1 UEPS Technologies, Inc.	5.36	5.26 to 5.39
New York Mortgage Trust, Inc.	4.25	4.21 to 4.32
New York Mortgage Trust, Inc.	24.05	23.93 to 24.34
New York Mortgage Trust, Inc.	24.19	24.10 to 24.26
New York Mortgage Trust, Inc.	24.06	24.05 to 24.20
Newmark Group, Inc.	10.50	10.16 to 10.52
News Corporation	23.73	23.11 to 23.86
News Corporation	24.36	23.63 to 24.50
Newtek Business Services Corp.	23.35	23.06 to 23.49
Nexstar Media Group, Inc.	144.21	138.75 to 144.66
NI Holdings, Inc.	18.64	18.22 to 18.69
NIC Inc.	34.39	34.35 to 34.89
Nicholas Financial, Inc.	10.64	10.24 to 10.72
Nicolet Bankshares Inc.	76.63	74.76 to 76.77
nLIGHT, Inc.	41.04	38.77 to 41.30
NMI Holdings Inc	24.14	23.24 to 24.20
Noodles & Company	10.25	9.46 to 10.29
Nordson Corporation	193.78	193.25 to 196.59
Northern Technologies International Corporation	17.20	16.29 to 17.22
Northern Trust Corporation	98.85	96.81 to 100.04
Northfield Bancorp, Inc.	14.00	13.67 to 14.06
Northrim BanCorp Inc	39.71	38.43 to 40.26
Northwest Bancshares, Inc.	14.32	14.20 to 14.42
Northwest Pipe Company	36.07	34.85 to 37.05
Norwegian Cruise Line Holdings Ltd.	29.85	29.52 to 31.36
Norwood Financial Corp.	26.25	26.11 to 26.50
Nova Measuring Instruments Ltd.	89.58	86.43 to 89.84
NuVasive, Inc.	61.52	60.80 to 62.47
NV5 Global, Inc.	105.00	104.68 to 107.80
NVE Corporation	74.33	71.58 to 74.91
NXP Semiconductors N.V.	187.30	183.32 to 187.90
Oak Valley Bancorp (CA)	17.13	16.45 to 17.43
Oaktree Specialty Lending Corporation	6.19	6.16 to 6.22
Oaktree Strategic Income Corporation	8.36	8.27 to 8.37
OceanFirst Financial Corp.	22.60	22.04 to 22.90
Oconee Federal Financial Corp.	25.99	24.00 to 26.44
Office Properties Income Trust	26.04	25.71 to 26.34
OFS Capital Corporation	7.92	7.65 to 7.94
OFS Capital Corporation	25.19	25.16 to 25.19
OFS Capital Corporation	25.22	25.18 to 25.22
OFS Credit Company, Inc.	14.78	14.50 to 14.80
Ohio Valley Banc Corp.	24.60	24.30 to 25.29
Old Dominion Freight Line, Inc.	220.72	216.95 to 222.04
Old National Bancorp	18.57	18.32 to 18.67
Old Point Financial Corporation	21.38	20.72 to 22.16
Old Second Bancorp, Inc.	12.18	12.01 to 12.30
Olympic Steel, Inc.	19.44	18.29 to 20.01
Omega Flex, Inc.	171.51	166.22 to 179.49
ON Semiconductor Corporation	42.27	41.02 to 42.38
Oncolytics Biotech Inc.	3.36	3.25 to 3.36
Onconova Therapeutics, Inc.	1.29	1.25 to 1.35
One Stop Systems, Inc.	8.87	6.55 to 9.50
OP Bancorp	9.27	9.09 to 9.45
Opera Limited	12.20	11.82 to 12.69
OptimizeRx Corporation	59.55	55.85 to 60.38
O'Reilly Automotive, Inc.	451.23	449.38 to 455.23
Organogenesis Holdings Inc.	16.41	14.69 to 16.74
Orgenesis Inc.	7.05	6.80 to 7.19
Origin Agritech Limited	23.38	22.24 to 23.89
Origin Bancorp, Inc.	35.43	33.97 to 35.48
Orrstown Financial Services Inc	20.17	19.61 to 20.37
Orthofix Medical Inc.	46.67	46.32 to 47.83
OrthoPediatrics Corp.	55.80	55.35 to 57.01
OSI Systems, Inc.	95.00	94.30 to 96.62
Outlook Therapeutics, Inc.	1.01	0.96 to 1.10
Oxford Immunotec Global PLC	21.96	21.96 to 22.00
Oxford Lane Capital Corp.	25.40	25.38 to 25.40
Oxford Square Capital Corp.	4.02	3.83 to 4.07
Oxford Square Capital Corp.	25.30	25.20 to 25.45
P & F Industries, Inc.	6.77	6.77 to 6.88
P.A.M. Transportation Services, Inc.	60.87	58.51 to 61.40
Pacer Military Times Best Employers ETF	34.84	34.84 to 35.00
Pacific City Financial Corporation	14.85	14.15 to 15.04
Pacific Ethanol, Inc.	6.78	6.67 to 7.45
Pacific Mercantile Bancorp	7.55	7.34 to 7.63
Pacific Premier Bancorp Inc	41.75	40.64 to 41.78
PacWest Bancorp	37.78	37.07 to 38.18
Pan American Silver Corp.	32.02	31.86 to 34.14
Park-Ohio Holdings Corp.	35.51	33.49 to 35.99
Partner Communications Company Ltd.	5.24	5.05 to 5.24
Pathfinder Bancorp, Inc.	14.55	14.49 to 14.58
Patrick Industries, Inc.	82.81	79.23 to 83.16
Patriot National Bancorp Inc.	10.80	10.24 to 10.80
Patriot Transportation Holding, Inc.	10.37	10.30 to 10.72
Patterson-UTI Energy, Inc.	7.91	7.56 to 7.91
PAVmed Inc.	4.12	4.12 to 4.44
PAVmed Inc.	1.25	1.25 to 1.30
PAVmed Inc.	2.54	2.50 to 2.72
Paychex, Inc.	92.75	91.21 to 93.70
PCSB Financial Corporation	16.49	16.27 to 16.49
PDC Energy, Inc.	36.55	35.36 to 37.48
PDL Community Bancorp	10.46	10.16 to 10.57
Peapack-Gladstone Financial Corporation	28.56	27.57 to 28.66
Penn National Gaming, Inc.	126.26	116.06 to 127.41
Penn Virginia Corporation	14.74	14.40 to 15.31
PennantPark Floating Rate Capital Ltd.	12.10	12.03 to 12.16
PennantPark Investment Corporation	5.62	5.58 to 5.88
Penns Woods Bancorp, Inc.	24.45	24.14 to 24.45
Peoples Bancorp Inc.	31.89	31.27 to 32.15
Peoples Bancorp of North Carolina, Inc.	23.97	23.50 to 24.10
Peoples Financial Services Corp.	43.11	42.08 to 43.50
People's United Financial, Inc.	18.23	18.05 to 18.44
Performant Financial Corporation	1.50	1.37 to 1.60
Perion Network Ltd	21.59	20.28 to 21.85
Perma-Fix Environmental Services, Inc.	6.93	6.93 to 7.06
Perma-Pipe International Holdings, Inc.	7.23	6.71 to 7.30
PetIQ, Inc.	35.66	34.75 to 36.50
PGT Innovations, Inc.	24.45	23.63 to 24.49
PICO Holdings Inc.	9.30	9.11 to 9.34
Piedmont Lithium Limited	73.73	69.00 to 79.11
Pilgrim's Pride Corporation	23.32	22.50 to 23.69
Pinnacle Financial Partners, Inc.	82.46	81.32 to 83.52
Playa Hotels & Resorts N.V.	7.17	7.17 to 7.41
Plexus Corp.	87.63	84.94 to 87.83
Plumas Bancorp	25.70	25.50 to 26.06
PLx Pharma Inc.	8.75	7.80 to 10.20
Points International, Ltd.	15.91	15.85 to 16.25
Popular, Inc.	69.08	68.20 to 69.27
Popular, Inc.	25.42	25.35 to 25.43
Popular, Inc.	25.64	25.39 to 25.69
Potbelly Corporation	5.28	5.00 to 5.33
PotlatchDeltic Corporation	52.87	51.81 to 53.58
Powell Industries, Inc.	31.93	31.13 to 32.15
Power Integrations, Inc.	91.35	88.67 to 91.37
PRA Group, Inc.	36.69	36.15 to 37.87
PRA Health Sciences, Inc.	144.33	144.01 to 150.00
Preferred Bank	59.55	58.68 to 59.89
Preformed Line Products Company	77.74	74.72 to 79.07
Premier Financial Bancorp, Inc.	15.89	15.59 to 16.17
PRGX Global, Inc.	7.69	7.57 to 7.69
PrimeEnergy Resources Corporation	48.00	47.43 to 48.63
Primoris Services Corporation	35.37	34.58 to 35.73
Principal Financial Group Inc	58.21	57.32 to 59.04
Principal Price Setters Index ETF	47.26	46.99 to 47.51
Principal Shareholder Yield Index ETF	38.59	38.59 to 38.64
Principal U.S. Small-Cap Multi-Factor Index ETF	43.62	43.15 to 43.62
Priority Technology Holdings, Inc.	9.08	8.78 to 9.50
Progress Software Corporation	43.61	42.22 to 43.80
ProLung, Inc.	60.17	56.21 to 62.04
ProShares Equities for Rising Rates ETF	45.19	44.94 to 45.29
ProShares UltraPro Short QQQ	13.19	13.14 to 13.98
ProShares UltraShort Nasdaq Biotechnology	20.65	20.56 to 20.96
Prospect Capital Corporation	7.33	7.31 to 7.48
Protagonist Therapeutics, Inc.	26.75	24.01 to 26.87
Protective Insurance Corporation	23.00	22.90 to 23.06
Protective Insurance Corporation	23.04	22.92 to 23.17
Prothena Corporation plc	21.49	21.05 to 23.24
Provident Bancorp, Inc.	12.41	12.20 to 12.42
Provident Financial Holdings, Inc.	16.13	15.90 to 16.16
Prudential Bancorp, Inc.	14.26	13.75 to 14.35
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD.	4.75	4.30 to 4.98
Pure Cycle Corporation	11.95	11.82 to 11.97
Purple Innovation, Inc.	39.00	37.40 to 40.81
QCR Holdings, Inc.	43.61	41.91 to 43.69
Qorvo, Inc.	182.31	174.96 to 182.48
QuickLogic Corporation	8.83	8.60 to 10.30
QuinStreet, Inc.	24.49	24.16 to 24.94
R.R. Donnelley & Sons Company	3.88	3.56 to 4.01
RADA Electronic Industries Ltd.	12.89	12.86 to 13.41
RadNet, Inc.	19.41	18.86 to 19.48
Ramaco Resources, Inc.	4.75	4.52 to 4.87
Rambus, Inc.	21.57	21.14 to 21.62
Rand Capital Corporation	17.05	17.00 to 17.88
Randolph Bancorp, Inc.	20.21	20.19 to 21.91
Raven Industries, Inc.	42.06	40.43 to 42.15
RBB Bancorp	19.71	19.24 to 19.77
RBC Bearings Incorporated	202.69	200.73 to 204.82
RCI Hospitality Holdings, Inc.	69.33	64.73 to 69.69
Reading International Inc	7.36	7.23 to 7.50
Reading International Inc	22.00	22.00 to 22.00
Reality Shares Nasdaq NextGen Economy ETF	49.18	47.25 to 49.31
RealNetworks, Inc.	4.18	4.01 to 4.50
RealPage, Inc.	87.12	86.86 to 87.18
Reata Pharmaceuticals, Inc.	126.63	121.18 to 131.68
Red Robin Gourmet Burgers, Inc.	30.67	30.56 to 32.23
Red Rock Resorts, Inc.	31.47	30.51 to 31.61
Regency Centers Corporation	55.29	55.29 to 56.53
Reliant Bancorp, Inc.	23.78	22.60 to 23.86
Renasant Corporation	40.30	39.55 to 40.63
Rent-A-Center Inc.	59.57	57.60 to 60.81
Repligen Corporation	221.73	214.01 to 222.35
Republic Bancorp, Inc.	43.19	41.97 to 43.58
Republic First Bancorp, Inc.	3.62	3.54 to 3.65
Retail Opportunity Investments Corp.	16.09	15.95 to 16.50
ReTo Eco-Solutions, Inc.	1.77	1.72 to 1.89
Rhinebeck Bancorp, Inc.	9.78	9.76 to 9.99
Riot Blockchain, Inc	53.60	46.58 to 53.81
RISE Education Cayman Ltd	5.94	5.92 to 6.00
Riverview Bancorp Inc	6.74	6.67 to 6.96
Rocky Brands, Inc.	47.28	44.37 to 48.40
Ross Stores, Inc.	120.57	117.81 to 121.79
Rush Enterprises, Inc.	43.12	42.94 to 43.81
Ruth's Hospitality Group, Inc.	22.91	22.68 to 23.39
Ryanair Holdings plc	109.61	109.10 to 111.84
S&T Bancorp, Inc.	29.70	29.19 to 29.89
Sabre Corporation	14.44	14.38 to 15.22
Safety Insurance Group, Inc.	81.30	79.68 to 81.31
Saga Communications, Inc.	22.80	20.75 to 23.72
Sage Therapeutics, Inc.	87.28	83.95 to 88.51
Saia, Inc.	209.91	203.22 to 210.44
Salem Media Group, Inc.	2.76	2.62 to 2.85
Salisbury Bancorp, Inc.	41.35	40.75 to 41.44
Sanderson Farms, Inc.	157.11	154.96 to 159.17
Sandy Spring Bancorp, Inc.	38.46	37.89 to 38.62
Sanmina Corporation	36.63	36.07 to 36.98
ScanSource, Inc.	29.11	27.38 to 29.56
Schmitt Industries, Inc.	5.99	5.71 to 5.99
Schnitzer Steel Industries, Inc.	37.20	35.25 to 37.45
Scholastic Corporation	29.60	28.84 to 29.71
Scientific Games Corp	50.66	47.46 to 51.15
scPharmaceuticals Inc.	7.58	7.38 to 7.69
Seacoast Banking Corporation of Florida	36.90	36.15 to 37.01
Seagate Technology PLC	73.81	73.56 to 75.35
SeaSpine Holdings Corporation	20.55	19.40 to 20.75
SEI Investments Company	58.03	56.00 to 58.25
Select Bancorp, Inc.	11.29	11.11 to 11.38
Select Interior Concepts, Inc.	9.30	8.53 to 9.47
Selective Insurance Group, Inc.	70.13	68.27 to 70.59
Seneca Foods Corp.	54.84	54.62 to 56.51
Seneca Foods Corp.	56.79	54.94 to 56.79
Sensus Healthcare, Inc.	4.94	4.50 to 5.01
ServisFirst Bancshares, Inc.	51.23	50.38 to 51.50
Sesen Bio, Inc.	2.72	2.67 to 2.83
Severn Bancorp Inc	8.22	8.22 to 8.44
Shenandoah Telecommunications Co	45.13	44.14 to 45.36
Shoe Carnival, Inc.	51.35	49.32 to 51.95
Shore Bancshares Inc	15.43	15.35 to 15.67
SI-BONE, Inc.	32.20	31.77 to 33.25
Sientra, Inc.	7.92	7.77 to 8.05
Sierra Bancorp	25.30	24.53 to 25.70
Sierra Oncology, Inc.	14.87	14.75 to 15.14
Signature Bank	223.73	222.10 to 227.14
Silgan Holdings Inc.	38.81	37.65 to 39.00
Silicom Ltd	50.73	50.16 to 52.00
Silicon Laboratories, Inc.	162.10	155.52 to 162.35
Silicon Motion Technology Corporation	59.70	58.83 to 60.26
SilverSun Technologies, Inc.	6.21	5.78 to 6.50
Simmons First National Corporation	30.29	29.50 to 30.38
Sina Corporation	43.17	43.10 to 43.42
Sirius International Insurance Group, Ltd.	12.50	12.50 to 12.57
SkyWest, Inc.	56.62	55.57 to 58.70
Sleep Number Corporation	143.04	139.43 to 147.27
SLM Corporation	15.93	15.81 to 16.17
SMART Global Holdings, Inc.	48.39	46.57 to 49.47
Smart Sand, Inc.	3.20	3.07 to 3.41
SmartFinancial, Inc.	21.43	21.23 to 21.50
Socket Mobile, Inc.	11.46	11.25 to 13.36
Solar Capital Ltd.	19.31	19.20 to 19.64
Solar Senior Capital Ltd.	15.34	15.24 to 15.55
Solid Biosciences Inc.	8.52	7.62 to 8.57
Soligenix, Inc.	0.45	0.41 to 0.54
Soliton, Inc.	13.02	12.91 to 13.59
Sonos, Inc.	41.08	40.20 to 41.60
Sotherly Hotels Inc.	3.86	3.82 to 4.11
Sotherly Hotels Inc.	18.35	18.30 to 18.53
Sotherly Hotels Inc.	18.28	18.03 to 18.72
Sound Financial Bancorp, Inc.	36.86	35.52 to 36.86
South State Corporation	81.19	79.44 to 81.46
Southern First Bancshares, Inc.	44.05	43.96 to 44.95
Southern Missouri Bancorp, Inc.	37.29	36.86 to 37.90
Southern National Bancorp of Virginia, Inc.	14.54	14.21 to 14.56
Southside Bancshares, Inc.	35.76	34.84 to 35.94
SP Plus Corporation	34.16	33.08 to 34.38
SPAR Group, Inc.	1.84	1.77 to 1.91
Spark Energy, Inc.	25.37	25.25 to 25.58
Spirit Airlines, Inc.	36.14	35.89 to 37.65
Spirit of Texas Bancshares, Inc.	21.78	20.81 to 22.01
SS&C Technologies Holdings, Inc.	66.95	65.79 to 67.41
Standard AVB Financial Corp.	32.79	32.75 to 32.80
Star Bulk Carriers Corp.	13.76	13.64 to 14.47
Star Bulk Carriers Corp.	25.60	25.50 to 25.60
Starbucks Corporation	106.87	106.54 to 110.47
State Auto Financial Corporation	17.71	17.57 to 19.15
Steel Dynamics, Inc.	44.01	42.51 to 44.09
Sterling Bancorp, Inc.	5.42	5.17 to 5.43
Sterling Construction Company Inc	23.85	23.01 to 24.05
Steven Madden, Ltd.	37.95	37.16 to 38.51
Stock Yards Bancorp, Inc.	51.34	49.52 to 51.51
StoneCastle Financial Corp	20.70	20.60 to 21.20
StoneCo Ltd.	89.67	87.21 to 90.30
Stratus Properties Inc.	27.50	25.91 to 28.24
Streamline Health Solutions, Inc.	2.10	1.95 to 2.15
Summit Financial Group, Inc.	23.94	23.09 to 24.70
Summit State Bank	16.65	15.98 to 16.69
Sunesis Pharmaceuticals, Inc.	5.32	4.67 to 7.09
Surgery Partners, Inc.	41.45	40.07 to 42.46
Surmodics, Inc.	53.05	51.50 to 53.05
SVB Financial Group	531.25	514.69 to 538.53
Synacor, Inc.	2.17	2.13 to 2.17
Synalloy Corporation	8.92	8.70 to 9.18
Synaptics Incorporated	137.69	134.00 to 138.34
Syndax Pharmaceuticals, Inc.	24.15	23.79 to 25.17
Syneos Health, Inc.	76.33	73.43 to 76.76
Sypris Solutions, Inc.	3.84	3.65 to 4.13
T. Rowe Price Group, Inc.	168.22	164.07 to 169.40
Taitron Components Incorporated	5.13	4.83 to 5.14
Talend S.A.	53.42	51.52 to 53.85
Taoping Inc.	9.32	8.60 to 9.88
Taylor Devices, Inc.	11.16	11.03 to 11.28
TCG BDC, Inc.	12.75	12.58 to 12.87
TDH Holdings, Inc.	3.35	3.14 to 3.69
Tecnoglass Inc.	7.40	7.37 to 7.66
Teradyne, Inc.	134.00	130.50 to 134.35
Territorial Bancorp Inc.	25.89	25.05 to 25.89
Tetra Tech, Inc.	140.15	139.18 to 144.02
Texas Capital Bancshares, Inc.	81.17	77.76 to 81.91
Texas Capital Bancshares, Inc.	25.63	25.59 to 25.68
Texas Instruments Incorporated	177.67	173.09 to 177.86
Texas Roadhouse, Inc.	91.80	91.44 to 94.25
TFS Financial Corporation	19.96	19.67 to 20.01
The Andersons, Inc.	26.80	26.21 to 26.91
The Bancorp, Inc.	21.08	20.31 to 21.25
The Bank of Princeton	26.78	25.87 to 27.12
The Cheesecake Factory Incorporated	55.46	55.40 to 57.10
The Chefs' Warehouse, Inc.	31.99	31.70 to 32.68
The Community Financial Corporation	31.32	30.32 to 33.23
The Dixie Group, Inc.	5.55	5.46 to 6.00
The First Bancshares, Inc.	33.53	32.26 to 33.53
The First of Long Island Corporation	19.21	18.79 to 19.35
The Goodyear Tire & Rubber Company	17.35	16.99 to 17.50
The Hackett Group, Inc.	16.77	15.72 to 16.92
The Herzfeld Caribbean Basin Fund, Inc.	6.16	5.90 to 6.27
The Intergroup Corporation	37.27	35.04 to 38.00
The Joint Corp.	41.41	40.96 to 42.69
The Kraft Heinz Company	37.09	36.56 to 37.39
The Long-Term Care ETF	30.82	30.50 to 30.95
The Lovesac Company	64.69	59.87 to 65.52
The Michaels Companies, Inc.	16.85	14.94 to 17.50
The Middleby Corporation	159.32	146.55 to 166.31
The ONE Group Hospitality, Inc.	5.33	4.53 to 5.33
The RMR Group Inc.	40.38	40.12 to 41.60
The Simply Good Foods Company	30.73	29.18 to 31.23
Timberland Bancorp, Inc.	28.28	28.07 to 28.52
Titan Machinery Inc.	25.44	24.82 to 25.72
Towne Bank	29.55	28.88 to 29.65
Tractor Supply Company	162.54	159.94 to 163.87
TransAct Technologies Incorporated	11.46	10.64 to 11.57
Transcat, Inc.	45.90	44.88 to 45.90
TransGlobe Energy Corporation	1.50	1.46 to 1.58
TravelCenters of America LLC	25.98	25.86 to 26.20
TravelCenters of America LLC	25.53	25.42 to 25.53
Travelzoo	14.32	14.03 to 14.85
Tremont Mortgage Trust	5.78	5.70 to 5.93
Tribune Publishing Company	17.00	16.99 to 17.07
TriCo Bancshares	44.52	43.12 to 44.67
Trimble Inc.	77.56	74.89 to 77.63
TripAdvisor, Inc.	49.35	48.52 to 52.98
TriState Capital Holdings, Inc.	23.51	23.00 to 23.98
TriState Capital Holdings, Inc.	26.27	26.25 to 26.75
Triumph Bancorp, Inc.	82.15	77.07 to 82.17
trivago N.V.	4.39	4.28 to 4.74
TrueCar, Inc.	5.18	5.07 to 5.83
TrustCo Bank Corp NY	7.09	6.98 to 7.13
Trustmark Corporation	31.31	30.31 to 31.36
TTEC Holdings, Inc.	88.67	84.94 to 89.73
TTM Technologies, Inc.	14.31	14.25 to 14.40
Tuniu Corporation	4.08	3.82 to 4.16
Twelve Seas Investment Company	10.01	10.00 to 10.05
Twenty-First Century Fox, Inc.	33.39	32.10 to 33.65
Twenty-First Century Fox, Inc.	34.79	33.54 to 35.00
U S Concrete, Inc.	55.15	52.91 to 56.14
U.S. Global Investors, Inc.	7.22	7.05 to 7.36
U.S. Well Services, Inc.	1.78	1.75 to 1.95
U.S. Well Services, Inc.	0.27	0.27 to 0.31
UFP Technologies, Inc.	52.47	49.75 to 52.97
Ulta Beauty, Inc.	337.42	326.77 to 340.15
Ultra Clean Holdings, Inc.	50.69	47.20 to 50.75
Ultralife Corporation	6.98	6.90 to 7.17
UMB Financial Corporation	87.79	84.94 to 88.20
Umpqua Holdings Corporation	17.73	17.27 to 17.83
Unico American Corporation	6.00	6.00 to 6.00
Union Bankshares, Inc.	27.69	27.15 to 28.25
uniQure N.V.	38.05	36.58 to 38.27
United Bancorp, Inc.	14.50	14.40 to 14.50
United Bancshares, Inc.	24.78	23.88 to 24.78
United Bankshares, Inc.	38.08	37.46 to 38.29
United Community Banks, Inc.	34.07	33.64 to 34.58
United Continental Holdings, Inc.	53.31	52.78 to 55.93
United Fire Group, Inc	30.70	30.02 to 30.92
United Insurance Holdings Corp.	7.03	6.42 to 7.16
United Natural Foods, Inc.	28.45	26.42 to 28.90
United Security Bancshares	7.62	7.46 to 7.65
United States Lime & Minerals, Inc.	145.48	143.25 to 145.95
Unity Bancorp, Inc.	20.00	19.92 to 20.39
Universal Electronics Inc.	60.59	59.46 to 61.40
Universal Forest Products, Inc.	63.15	61.40 to 63.65
Universal Logistics Holdings, Inc.	24.14	23.41 to 24.42
Universal Stainless & Alloy Products, Inc.	10.67	9.71 to 10.94
Univest Financial Corporation	25.75	25.31 to 25.85
Upland Software, Inc.	50.46	49.12 to 51.57
Upwork Inc.	55.56	53.30 to 55.84
Urban Outfitters, Inc.	34.14	33.95 to 35.03
Urban Tea, Inc.	4.74	4.59 to 4.89
US Ecology, Inc.	38.95	37.75 to 39.71
USA Technologies, Inc.	10.63	10.38 to 10.69
USA Truck, Inc.	15.62	14.69 to 15.79
Vaccinex, Inc.	3.78	3.60 to 3.87
Valley National Bancorp	12.60	12.43 to 12.68
Vanda Pharmaceuticals Inc.	18.74	18.32 to 19.13
Vanguard Global ex-U.S. Real Estate ETF	55.45	55.13 to 55.57
Vanguard International High Dividend Yield ETF	64.54	64.04 to 64.59
Vanguard Russell 1000 Value ETF	128.87	127.76 to 129.47
Vanguard Russell 2000 ETF	182.56	180.04 to 183.00
Vanguard Russell 2000 Value ETF	137.25	135.51 to 137.63
Vanguard Short-Term Inflation-Protected Securities Index Fund	51.46	51.42 to 51.50
Varex Imaging Corporation	24.05	22.98 to 24.05
Veeco Instruments Inc.	22.56	21.66 to 22.63
VEON Ltd.	1.77	1.75 to 1.84
Vera Bradley, Inc.	9.58	9.54 to 9.78
Vericel Corporation	48.17	47.41 to 49.50
Veritex Holdings, Inc.	30.27	29.46 to 30.29
Verona Pharma plc	9.29	8.95 to 9.29
Verra Mobility Corporation	14.68	14.62 to 15.15
Verrica Pharmaceuticals Inc.	14.32	13.94 to 14.44
Vicor Corporation	101.18	99.08 to 102.82
Victory Capital Holdings, Inc.	25.03	24.09 to 25.28
VictoryShares Dividend Accelerator ETF	39.66	39.30 to 39.90
VictoryShares Emerging Market High Div Volatility Wtd ETF	23.36	23.36 to 23.41
VictoryShares Emerging Market Volatility Wtd ETF	27.83	27.68 to 27.89
VictoryShares International High Div Volatility Wtd ETF	31.16	31.12 to 31.21
VictoryShares US 500 Enhanced Volatility Wtd ETF	65.12	64.36 to 65.46
VictoryShares US 500 Volatility Wtd ETF	65.07	64.30 to 65.34
VictoryShares US Discovery Enhanced Volatility Wtd ETF	58.36	57.69 to 58.53
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	58.29	57.62 to 58.63
VictoryShares US Large Cap High Div Volatility Wtd ETF	51.04	50.96 to 51.38
VictoryShares US Small Cap High Div Volatility Wtd ETF	57.54	57.16 to 57.84
VictoryShares US Small Cap Volatility Wtd ETF	62.60	62.35 to 62.60
Village Bank and Trust Financial Corp.	38.00	37.63 to 38.00
Village Farms International, Inc.	16.69	16.00 to 16.76
Village Super Market, Inc.	23.44	23.16 to 23.73
Viomi Technology Co., Ltd	12.76	10.68 to 13.38
Viper Energy Partners LP	15.89	15.54 to 16.23
VirTra, Inc.	5.81	5.65 to 5.94
Virtus Investment Partners, Inc.	263.77	256.00 to 267.00
Virtusa Corporation	51.33	51.32 to 51.35
VistaGen Therapeutics, Inc.	2.41	2.38 to 2.58
VSE Corporation	39.90	39.35 to 40.48
Vuzix Corporation	23.59	19.79 to 23.95
Washington Federal, Inc.	30.70	30.44 to 31.00
Washington Trust Bancorp, Inc.	48.77	47.83 to 49.16
Waterstone Financial, Inc.	19.58	19.33 to 19.64
Wayside Technology Group, Inc.	20.82	20.50 to 21.13
Weibo Corporation	56.49	55.79 to 57.08
Wendy's Company (The)	21.28	20.68 to 21.58
Werner Enterprises, Inc.	44.35	42.96 to 44.44
WesBanco, Inc.	33.54	32.57 to 33.69
West Bancorporation	23.77	23.25 to 23.79
Westamerica Bancorporation	62.07	60.86 to 62.36
Western Digital Corporation	72.21	70.01 to 72.98
Western New England Bancorp, Inc.	8.20	7.80 to 8.23
Wheeler Real Estate Investment Trust, Inc.	12.60	11.72 to 12.60
WhiteHorse Finance, Inc.	14.64	14.40 to 14.87
Wilhelmina International, Inc.	6.40	5.75 to 6.73
Willamette Valley Vineyards, Inc.	7.85	7.85 to 7.95
Willis Lease Finance Corporation	33.14	32.48 to 34.98
Willis Towers Watson Public Limited Company	226.72	221.27 to 228.00
WillScot Corporation	27.78	27.18 to 28.71
Wintrust Financial Corporation	76.44	74.82 to 77.07
WisdomTree Germany Hedged Equity Fund	32.51	32.44 to 32.56
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.13	22.04 to 22.13
WisdomTree Japan Hedged SmallCap Equity Fund	42.38	42.02 to 42.49
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	44.92	44.44 to 44.97
Wix.com Ltd.	340.52	338.17 to 361.62
Woodward, Inc.	119.18	116.03 to 120.37
World Acceptance Corporation	137.52	129.00 to 137.82
WSFS Financial Corporation	52.54	52.24 to 53.55
WVS Financial Corp.	15.16	15.16 to 15.16
Wynn Resorts, Limited	131.79	131.20 to 135.85
Xenon Pharmaceuticals Inc.	17.92	17.68 to 19.55
Xperi Corporation	21.10	19.97 to 21.21
YRC Worldwide, Inc.	5.11	5.00 to 5.46
YY Inc.	128.91	123.00 to 130.40
ZAGG Inc	4.29	4.26 to 4.43
Zealand Pharma A/S	33.55	32.55 to 33.87
Zebra Technologies Corporation	511.48	501.65 to 512.84
Zions Bancorporation N.A.	54.79	53.79 to 55.25
ZIOPHARM Oncology Inc	5.26	4.93 to 5.44
ZK International Group Co., Ltd	7.44	6.19 to 8.30
Zumiez Inc.	47.06	45.50 to 47.57
Zynga Inc.	11.56	11.28 to 11.61
500.com Limited	24.89	22.43 to 25.00
A.O Smith Corporation	60.67	60.22 to 61.29
AAR Corp.	42.06	40.84 to 42.26
Aaron's, Inc.	22.22	22.10 to 22.88
AbbVie Inc.	108.41	108.07 to 109.21
Abercrombie & Fitch Company	27.62	27.33 to 28.43
Aberdeen Global Premier Properties Fund	5.58	5.51 to 5.59
ABM Industries Incorporated	44.03	43.68 to 44.45
Acadia Realty Trust	19.14	19.01 to 19.50
Accenture plc	258.16	254.00 to 259.80
Acorn International, Inc.	20.89	20.70 to 20.89
Acuity Brands, Inc.	127.19	124.26 to 128.43
Adams Natural Resources Fund, Inc.	14.40	14.24 to 14.57
Adecoagro S.A.	8.34	8.31 to 8.70
Adient plc	37.41	37.23 to 38.41
Advance Auto Parts Inc	162.66	161.77 to 163.74
Advanced Drainage Systems, Inc.	111.13	108.80 to 112.89
AdvanSix Inc.	29.14	28.53 to 29.40
AECOM	58.62	58.32 to 59.47
Aegon NV	4.86	4.83 to 4.90
Aercap Holdings N.V.	47.38	47.38 to 50.27
Affiliated Managers Group, Inc.	142.40	142.08 to 145.06
Aflac Incorporated	48.72	48.50 to 49.19
AG Mortgage Investment Trust, Inc.	4.35	4.35 to 4.56
AGCO Corporation	131.71	130.24 to 133.45
Agree Realty Corporation	64.77	64.73 to 66.09
Air Lease Corporation	45.78	45.64 to 47.40
Alamo Group, Inc.	157.36	153.60 to 159.48
Alaska Air Group, Inc.	64.83	64.31 to 67.67
Albany International Corporation	84.00	80.37 to 84.89
Alcoa Corporation	25.99	25.40 to 26.38
Alexander & Baldwin, Inc.	17.64	17.44 to 18.23
Alexander's, Inc.	277.68	271.00 to 278.80
Alleghany Corporation	652.51	650.61 to 663.56
Allegheny Technologies Incorporated	20.83	20.25 to 21.13
Alliance Data Systems Corporation	99.60	96.85 to 100.69
AllianzGI Convertible & Income 2024 Target Term Fund	10.16	10.11 to 10.23
Allstate Corporation (The)	109.72	107.49 to 110.62
Ally Financial Inc.	42.91	42.47 to 43.54
Altria Group	44.54	44.01 to 45.16
Aluminum Corporation of China Limited	12.35	12.15 to 12.47
AMC Entertainment Holdings, Inc.	9.18	8.42 to 9.44
American Assets Trust, Inc.	31.98	31.45 to 32.41
American Axle & Manufacturing Holdings, Inc.	10.37	9.77 to 10.41
American Eagle Outfitters, Inc.	26.20	26.15 to 26.94
American Express Company	138.71	138.12 to 139.77
American Financial Group, Inc.	109.24	108.35 to 111.97
American International Group, Inc.	45.31	44.76 to 48.00
American Vanguard Corporation	20.35	19.90 to 20.60
AMERIPRISE FINANCIAL SERVICES, INC.	229.08	224.98 to 230.73
Ampco-Pittsburgh Corporation	8.03	7.73 to 8.17
AMTEK, Inc.	122.28	119.53 to 123.06
Antero Midstream Partners LP	9.29	8.86 to 9.35
Antero Resources Corporation	9.80	9.17 to 9.85
Anthem, Inc.	311.48	306.36 to 315.98
Anworth Mortgage Asset Corporation	2.81	2.78 to 2.85
Aon plc	232.51	228.80 to 234.46
Apache Corporation	19.52	19.43 to 20.34
Aphria Inc.	18.76	18.30 to 19.36
Apollo Commercial Real Estate Finance	13.55	13.49 to 13.79
Apple Hospitality REIT, Inc.	14.15	14.09 to 14.73
Applied Industrial Technologies, Inc.	87.26	86.10 to 87.72
Aptiv PLC	154.76	151.00 to 155.60
Aramark	38.60	37.93 to 39.28
Arbor Realty Trust	16.87	16.71 to 17.12
ArcelorMittal	24.24	24.00 to 24.37
Archer-Daniels-Midland Company	57.30	57.14 to 57.73
Archrock, Inc.	10.67	10.42 to 10.70
Arcos Dorados Holdings Inc.	5.49	5.31 to 5.53
Arcus Biosciences, Inc.	36.71	35.52 to 36.87
Ardagh Group S.A.	26.13	25.37 to 26.48
Ares Commercial Real Estate Corporation	14.14	13.93 to 14.26
Ares Dynamic Credit Allocation Fund, Inc.	14.86	14.73 to 14.90
Ares Management Corporation	52.49	52.42 to 53.55
Argan, Inc.	52.24	50.91 to 52.48
Argo Group International Holdings, Ltd.	47.25	46.24 to 47.30
Arlington Asset Investment Corp	25.00	24.97 to 25.00
Armada Hoffler Properties, Inc.	12.89	12.87 to 13.24
ARMOUR Residential REIT, Inc.	12.17	12.10 to 12.43
Armstrong Flooring, Inc.	5.16	4.99 to 5.38
Armstrong World Industries Inc	87.57	86.16 to 88.54
Arthur J. Gallagher & Co.	122.30	120.21 to 123.13
Asbury Automotive Group Inc	172.15	171.23 to 176.22
ASGN Incorporated	95.64	93.13 to 95.82
Ashford Hospitality Trust Inc	3.27	3.23 to 3.65
Aspen Aerogels, Inc.	24.22	22.85 to 24.31
Associated Banc-Corp	20.78	20.34 to 20.94
Associated Capital Group, Inc.	37.52	34.75 to 37.52
Assured Guaranty Ltd.	45.32	44.70 to 45.72
At Home Group Inc.	26.91	25.62 to 27.74
Atento S.A.	23.21	22.77 to 23.24
Athene Holding Ltd.	46.74	46.51 to 47.30
Atkore International Group Inc.	69.95	68.15 to 70.85
AvalonBay Communities, Inc.	177.02	176.95 to 181.33
Avaya Holdings Corp.	31.28	29.93 to 31.31
Avery Dennison Corporation	178.47	176.70 to 181.70
Avista Corporation	39.80	39.70 to 40.58
AXA Equitable Holdings, Inc.	30.26	30.03 to 30.48
Axalta Coating Systems Ltd.	28.24	27.62 to 28.57
Axis Capital Holdings Limited	49.97	49.88 to 51.57
Axos Financial, Inc.	47.83	46.65 to 47.87
AZZ Inc.	52.36	51.79 to 52.67
Babcock	7.02	6.79 to 7.30
Babson Global Short Duration High Yield Fund	15.70	15.60 to 15.76
Badger Meter, Inc.	105.64	105.54 to 111.77
Bain Capital Specialty Finance, Inc.	14.63	14.51 to 15.00
Banc of California, Inc.	19.25	18.45 to 19.40
Banco Bilbao Viscaya Argentaria S.A.	5.55	5.51 to 5.57
Banco De Chile	22.28	22.09 to 22.41
Banco Santander Chile	23.40	23.01 to 23.43
Banco Santander, S.A.	3.53	3.50 to 3.56
BancorpSouth Bank	31.02	30.40 to 31.17
Bank of America Corporation	35.79	35.24 to 36.05
Bank of Hawaii Corporation	89.77	88.66 to 90.15
Bank Of Montreal	83.85	82.30 to 84.03
Bank of N.T. Butterfield & Son Limited (The)	37.55	36.84 to 37.76
Bank Of New York Mellon Corporation (The)	43.68	42.69 to 43.87
Bank of Nova Scotia (The)	59.74	58.87 to 59.93
BankUnited, Inc.	42.01	40.80 to 42.41
Barclays PLC	8.99	8.89 to 9.04
Barings BDC, Inc.	9.95	9.84 to 10.08
Barings Corporate Investors	13.50	13.31 to 13.55
Barnes Group, Inc.	53.49	53.13 to 53.94
Bausch Health Companies Inc.	31.75	31.60 to 32.46
Baxter International Inc.	77.94	77.60 to 78.39
Benchmark Electronics, Inc.	29.72	28.72 to 29.77
Berkshire Hathaway Inc.	377755.00	372175.90 to 378522.80
Berkshire Hathaway Inc.	249.21	246.09 to 250.55
Berkshire Hills Bancorp, Inc.	20.81	20.50 to 20.98
Berry Global Group, Inc.	57.40	55.94 to 57.56
BHP Group Limited	78.76	77.00 to 79.07
BHP Group Plc	65.10	63.94 to 65.16
Big Lots, Inc.	62.50	62.41 to 65.58
Biglari Holdings Inc.	139.50	124.86 to 139.50
Biglari Holdings Inc.	724.94	611.00 to 724.94
Biohaven Pharmaceutical Holding Company Ltd.	86.38	83.42 to 88.09
Blackrock Capital and Income Strategies Fund Inc	18.78	18.49 to 18.79
Blackrock Corporate High Yield Fund, Inc.	11.59	11.42 to 11.61
Blackrock Debt Strategies Fund, Inc.	10.85	10.75 to 10.99
BlackRock Energy and Resources Trust	8.63	8.51 to 8.68
Blackrock Enhanced Equity Dividend Trust	8.87	8.78 to 8.90
Blackrock Floating Rate Income Strategies Fund Inc	12.89	12.84 to 12.92
Blackrock Global	12.43	12.40 to 12.47
Blackrock Global	11.00	10.89 to 11.01
BlackRock Investment Quality Municipal Trust Inc. (The)	17.71	17.40 to 17.85
BlackRock New York Investment Quality Municipal Trust Inc. (Th	15.36	15.28 to 15.91
BlackRock New York Municipal Income Trust II	15.04	14.88 to 15.20
BlackRock Resources	9.08	8.91 to 9.19
Blackstone GSO Long Short Credit Income Fund	14.01	13.94 to 14.06
Blackstone GSO Senior Floating Rate Term Fund	14.91	14.85 to 15.00
Bluegreen Vacations Corporation	8.70	8.07 to 9.06
Boeing Company (The)	224.39	219.02 to 226.98
Boise Cascade, L.L.C.	52.45	50.82 to 53.25
Bonanza Creek Energy, Inc.	32.26	31.41 to 32.72
Boot Barn Holdings, Inc.	64.30	60.54 to 64.47
BorgWarner Inc.	45.23	44.65 to 45.73
Boston Properties, Inc.	101.29	100.27 to 103.29
Boston Scientific Corporation	38.90	38.47 to 39.18
Box, Inc.	18.98	18.38 to 19.10
Boyd Gaming Corporation	62.12	59.94 to 62.22
BP p.l.c.	24.58	24.48 to 25.09
BP Prudhoe Bay Royalty Trust	3.90	3.80 to 4.43
Brady Corporation	53.65	52.86 to 53.78
Braemar Hotels & Resorts Inc.	6.81	6.62 to 7.05
Brandywine Realty Trust	12.45	12.42 to 12.65
Braskem S.A.	11.41	11.22 to 11.63
Bright Scholar Education Holdings Limited	6.45	6.41 to 6.60
BrightSphere Investment Group plc	25.24	25.09 to 25.33
BrightView Holdings, Inc.	16.21	16.10 to 16.47
Brinker International, Inc.	72.41	69.28 to 73.15
Brink's Company (The)	79.69	78.05 to 81.14
Bristol-Myers Squibb Company	61.63	61.52 to 62.06
Brixmor Property Group Inc.	19.77	19.76 to 20.44
Brookdale Senior Living Inc.	5.70	5.55 to 5.99
Brookfield Business Partners L.P.	42.21	41.47 to 42.85
Brookfield Real Assets Income Fund Inc.	20.82	20.33 to 20.89
Brown & Brown, Inc.	46.84	46.20 to 47.35
BRT Apartments Corp.	16.31	15.95 to 17.19
Brunswick Corporation	92.62	89.95 to 94.01
Buenaventura Mining Company Inc.	11.05	10.93 to 11.26
Build-A-Bear Workshop, Inc.	7.62	6.96 to 8.50
Bunge Limited	78.68	76.90 to 79.01
Burlington Stores, Inc.	263.97	262.21 to 267.01
BWX Technologies, Inc.	60.00	58.54 to 60.01
Byline Bancorp, Inc.	20.59	20.19 to 20.99
Cabot Corporation	50.71	50.01 to 50.95
Cabot Oil & Gas Corporation	18.86	18.31 to 19.01
Cactus, Inc.	34.38	32.30 to 34.45
Cadence Bancorporation	21.66	20.87 to 21.79
CAE Inc	29.95	27.70 to 30.75
CAI International, Inc.	43.35	42.52 to 45.95
Caleres, Inc.	17.00	16.06 to 17.06
California Resources Corporation	26.24	26.15 to 27.50
Calix, Inc	43.15	40.31 to 43.49
Callon Petroleum Company	27.09	26.12 to 27.66
Cameco Corporation	16.01	15.73 to 16.13
Canada Goose Holdings Inc.	46.66	45.13 to 47.71
Canadian Imperial Bank of Commerce	93.55	92.44 to 94.06
Canadian National Railway Company	111.90	110.41 to 112.22
Canadian Natural Resources Limited	28.53	27.71 to 28.61
Canadian Pacific Railway Limited	368.91	362.01 to 372.56
Cannae Holdings, Inc.	40.24	38.90 to 40.72
Capital One Financial Corporation	123.93	121.87 to 124.80
Capital Senior Living Corporation	29.18	26.89 to 33.65
Capital Trust, Inc.	30.21	29.84 to 30.80
Capri Holdings Limited	48.26	47.50 to 48.82
Capstead Mortgage Corporation	5.80	5.76 to 5.97
Carnival Corporation	26.31	26.02 to 27.92
Carnival Corporation	22.67	22.47 to 23.78
Carpenter Technology Corporation	44.18	41.57 to 44.48
Cars.com Inc.	14.18	12.52 to 14.23
Carvana Co.	311.92	289.09 to 312.19
CatchMark Timber Trust, Inc.	10.59	10.33 to 10.63
Caterpillar, Inc.	219.76	218.90 to 222.58
Cato Corporation (The)	12.72	12.24 to 12.74
CBIZ, Inc.	30.97	30.42 to 31.14
CBRE Clarion Global Real Estate Income Fund	7.35	7.33 to 7.40
CBRE Group, Inc.	77.55	76.19 to 78.08
Cedar Fair, L.P.	49.66	49.43 to 50.66
Cedar Realty Trust, Inc.	14.45	14.06 to 14.74
Celanese Corporation	142.51	141.04 to 144.39
Cellcom Israel, Ltd.	3.77	3.69 to 3.88
Cementos Pacasmayo S.A.A.	8.48	8.44 to 8.70
Cemex S.A.B. de C.V.	6.84	6.71 to 6.95
Cenovus Energy Inc	7.43	7.35 to 7.62
Center Coast Brookfield MLP & Energy Infrastructur	10.96	10.63 to 10.99
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
Century Communities, Inc.	57.65	55.57 to 58.20
CF Industries Holdings, Inc.	45.90	45.65 to 46.96
Charah Solutions, Inc.	3.94	3.89 to 4.22
Charles River Laboratories International, Inc.	289.61	287.61 to 290.90
Chatham Lodging Trust (REIT)	13.79	13.66 to 14.45
Cherry Hill Mortgage Investment Corporation	10.04	9.89 to 10.18
Chesapeake Energy Corporation	44.67	44.08 to 45.28
Chesapeake Utilities Corporation	107.44	106.85 to 109.49
Chevron Corporation	102.05	101.40 to 103.80
Chico's FAS, Inc.	2.55	2.50 to 2.80
Chimera Investment Corporation	11.76	11.71 to 11.97
China Distance Education Holdings Limited	9.68	9.56 to 9.74
China Eastern Airlines Corporation Ltd.	23.27	23.00 to 23.28
China Online Education Group	25.18	25.08 to 25.92
China Petroleum & Chemical Corporation	54.92	54.76 to 55.68
China Southern Airlines Company Limited	34.56	34.26 to 34.77
Chubb Limited	167.36	164.00 to 168.64
Chunghwa Telecom Co., Ltd.	39.65	39.22 to 39.82
Churchill Capital Corp	28.94	28.61 to 29.58
Cigna Corporation	214.95	211.04 to 216.13
Cimarex Energy Co	59.00	57.92 to 60.41
Cincinnati Bell Inc	15.31	15.30 to 15.32
Cinemark Holdings Inc	23.90	23.04 to 24.28
CIRCOR International, Inc.	39.36	36.49 to 39.69
CIT Group Inc (DEL)	47.96	45.94 to 48.15
Citigroup Inc.	69.54	67.98 to 69.99
Citizens Financial Group, Inc.	44.30	44.00 to 45.01
Citizens, Inc.	6.43	6.17 to 6.45
City Office REIT, Inc.	10.22	10.14 to 10.50
Civeo Corporation	17.90	16.85 to 18.34
Clean Harbors, Inc.	87.22	86.50 to 87.80
ClearBridge Energy Midstream Opportunity Fund Inc.	17.81	17.22 to 17.92
ClearBridge MLP and Midstream Fund Inc.	22.29	21.67 to 22.47
ClearBridge MLP and Midstream Total Return Fund In	19.34	18.58 to 19.58
Clipper Realty Inc.	8.80	8.54 to 8.95
CNA Financial Corporation	43.16	43.01 to 43.81
CNFinance Holdings Limited	3.54	3.48 to 3.55
CNH Industrial N.V.	15.05	14.89 to 15.12
CNO Financial Group, Inc.	24.35	24.27 to 24.61
CNOOC Limited	116.94	115.00 to 117.12
CNX Resources Corporation	10.99	10.91 to 11.55
Coca-Cola European Partners plc	52.55	51.34 to 52.89
Cohen & Steers MLP Income and Energy Opportunity Fund, Inc.	3.18	3.08 to 3.19
Cohen & Steers Quality Income Realty Fund Inc	13.10	13.03 to 13.31
Cohen & Steers REIT and Preferred and Income Fund,	23.28	23.28 to 23.70
Cohen & Steers Select Preferred and Income Fund, Inc.	27.50	27.15 to 27.50
Cohen & Steers Total Return Realty Fund, Inc.	14.18	14.11 to 14.33
Colfax Corporation	45.55	44.94 to 46.35
Colfax Corporation	187.15	187.15 to 190.03
Colonial Intermediate High Income Fund	2.57	2.55 to 2.59
Colony Capital, Inc.	6.09	6.05 to 6.19
Columbia Property Trust, Inc.	14.77	14.50 to 15.01
Comerica Incorporated	70.34	69.00 to 71.07
Comfort Systems USA, Inc.	65.51	63.10 to 65.87
Commercial Metals Company	27.36	26.05 to 27.47
Community Bank System, Inc.	72.94	71.89 to 73.05
Companhia Brasileira de Distribuicao	16.51	15.21 to 17.23
Compania Cervecerias Unidas, S.A.	17.60	17.44 to 17.75
Compass Diversified Holdings	22.72	22.61 to 24.60
Compass Minerals International, Inc.	65.96	64.21 to 66.66
Comstock Resources, Inc.	5.96	5.77 to 6.02
Conduent Incorporated	5.86	5.45 to 5.87
ConocoPhillips	52.61	52.17 to 53.96
Constellium N.V.	14.04	13.60 to 14.19
Container Store (The)	16.26	15.45 to 16.35
Continental Resources, Inc.	25.06	24.33 to 25.43
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	15.58	15.30 to 16.07
Contura Energy, Inc.	13.34	12.44 to 13.74
Cooper Tire & Rubber Company	57.25	56.85 to 58.22
Cooper-Standard Holdings Inc.	37.84	36.86 to 38.70
Copa Holdings, S.A.	93.53	91.51 to 94.84
Core Laboratories N.V.	36.84	35.84 to 37.34
CoreCivic, Inc.	7.59	7.23 to 7.59
CoreLogic, Inc.	85.41	85.03 to 86.60
CorePoint Lodging Inc.	8.95	8.94 to 9.49
Corning Incorporated	39.47	38.72 to 39.78
Corporacion America Airports SA	4.54	4.43 to 4.63
Corporate Asset Backed Corp CABCO	25.05	25.05 to 25.05
Costamare Inc.	9.61	9.54 to 9.95
Coty Inc.	8.07	7.86 to 8.28
Cousins Properties Incorporated	34.44	33.87 to 34.82
CPB Inc.	23.45	22.96 to 23.63
Crane Co.	86.55	85.26 to 87.94
Crawford & Company	9.32	9.27 to 9.56
Crawford & Company	9.10	9.10 to 9.38
Credit Suisse Group	14.70	14.57 to 14.78
Crescent Point Energy Corporation	3.73	3.66 to 3.85
Crestwood Equity Partners LP	23.11	21.95 to 23.18
CRH PLC	44.52	43.60 to 44.71
Cross Timbers Royalty Trust	8.78	8.76 to 8.95
Crown Holdings, Inc.	98.37	96.72 to 99.59
CryoLife, Inc.	25.91	25.30 to 26.04
CTS Corporation	33.04	32.60 to 33.12
CubeSmart	36.47	36.47 to 37.76
Cubic Corporation	69.64	69.45 to 69.86
Cullen/Frost Bankers, Inc.	107.50	105.34 to 108.11
Culp, Inc.	17.24	17.13 to 17.88
Cummins Inc.	262.98	256.25 to 265.15
Cushing MLP & Infrastructure Total Return Fund	24.55	23.41 to 24.70
Cushman & Wakefield plc	15.68	15.63 to 16.12
Customers Bancorp, Inc	27.70	27.11 to 27.95
CVR Energy Inc.	22.03	21.55 to 23.14
CVR Partners, LP	24.10	24.10 to 26.88
Cypress Energy Partners, L.P.	3.27	3.21 to 3.44
Dana Incorporated	24.41	23.88 to 25.02
Danaos Corporation	40.44	40.37 to 43.99
DAQO New Energy Corp.	117.46	108.00 to 118.00
Darden Restaurants, Inc.	139.02	137.51 to 140.50
DCP Midstream LP	23.92	22.11 to 23.95
Deckers Outdoor Corporation	331.53	329.69 to 338.02
Deere & Company	359.51	354.34 to 363.31
Delaware Investments Dividend & Income Fund, Inc.	9.75	9.67 to 9.79
Delek US Holdings, Inc.	23.88	23.61 to 25.27
Dell Technologies Inc.	83.09	81.08 to 83.44
Delta Air Lines, Inc.	48.06	48.06 to 49.96
Deluxe Corporation	41.27	40.07 to 41.44
Despegar.com, Corp.	13.03	12.14 to 13.41
Deutsche Bank AG	12.63	12.52 to 12.69
Devon Energy Corporation	22.40	21.85 to 22.62
DHI Group, Inc.	3.19	3.11 to 3.20
Diamondrock Hospitality Company	9.73	9.65 to 10.50
Diana Shipping inc.	2.87	2.83 to 3.12
Diebold Nixdorf Incorporated	15.26	14.52 to 15.32
Dillard's, Inc.	89.18	80.80 to 90.72
Dillard's, Inc.	25.62	25.58 to 25.64
Dine Brands Global, Inc.	81.44	79.41 to 82.66
Discover Financial Services	97.87	96.42 to 98.86
Dolby Laboratories	100.61	98.71 to 101.14
Dominion Energy, Inc.	25.62	25.45 to 25.63
Domtar Corporation	36.11	34.94 to 36.43
Donnelley Financial Solutions, Inc.	27.95	25.95 to 27.99
DoubleLine Income Solutions Fund	17.77	17.47 to 17.77
Douglas Dynamics, Inc.	49.49	48.76 to 49.68
Douglas Emmett, Inc.	33.33	33.00 to 34.16
Dover Corporation	127.37	124.41 to 129.45
Dover Motorsports, Inc.	2.22	2.21 to 2.27
Dreyfus Alcentra	9.03	9.02 to 9.14
Dril-Quip, Inc.	36.20	34.10 to 36.27
Ducommun Incorporated	58.01	56.77 to 58.99
Duff & Phelps Select MLP and Midstream Energy Fund	7.07	6.91 to 7.13
Duff & Phelps Utility & Corporate Bond Trust, Inc.	10.48	10.46 to 10.54
Dynagas LNG Partners LP	2.87	2.82 to 3.00
Dynex Capital, Inc.	19.03	18.89 to 19.40
e.l.f. Beauty, Inc.	27.20	25.92 to 27.29
Eagle Materials Inc	128.64	127.26 to 130.27
Eagle Point Credit Company Inc.	25.58	25.57 to 25.64
Eagle Point Credit Company Inc.	25.35	25.11 to 25.42
Eagle Point Credit Company Inc.	25.46	25.28 to 25.48
Earthstone Energy, Inc.	7.11	7.09 to 7.54
Eastman Chemical Company	111.84	110.61 to 113.32
Eaton Corporation, PLC	134.24	131.30 to 135.84
Eaton Vance Corporation	73.07	72.68 to 74.20
Eaton Vance Enhance Equity Income Fund	16.78	16.46 to 16.78
Eaton Vance Enhanced Equity Income Fund II	22.37	22.18 to 22.43
Eaton Vance Floating Rate Income Trust	14.03	13.95 to 14.05
Eaton Vance Floating-Rate 2022 Target Term Trust	9.31	9.22 to 9.33
Eaton vance Floating-Rate Income Plus Fund	15.89	15.58 to 16.00
Eaton Vance High Income 2021 Target Term Trust	9.85	9.84 to 9.86
Eaton Vance Municipal Income Trust	21.72	21.68 to 22.15
Eaton Vance Risk-Managed Diversified Equity Income Fund	10.70	10.55 to 10.75
Eaton Vance Senior Income Trust	6.68	6.64 to 6.71
Eaton Vance Tax Advantaged Dividend Income Fund	24.63	24.35 to 24.82
Eaton Vance Tax-Advantaged Global Dividend Income Fund	18.58	18.30 to 18.67
Eaton Vance Tax-Managed Buy-Write Income Fund	15.07	14.84 to 15.15
Eaton Vance Tax-Managed Diversified Equity Income Fund	12.59	12.39 to 12.62
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	9.02	8.91 to 9.05
Ecolab Inc.	211.22	210.57 to 212.97
Ecopetrol S.A.	12.43	12.39 to 12.70
Elanco Animal Health Incorporated	33.65	32.54 to 33.89
Element Solutions Inc.	18.80	18.30 to 19.01
Eli Lilly and Company	206.47	204.78 to 208.24
Ellington Financial Inc.	15.96	15.75 to 16.14
Ellington Residential Mortgage REIT	12.33	12.26 to 12.55
Embotelladora Andina S.A.	14.82	13.44 to 14.82
Embotelladora Andina S.A.	17.22	15.86 to 17.25
Embraer S.A.	8.69	8.69 to 9.14
EMCOR Group, Inc.	101.58	98.61 to 102.29
Emerald Expositions Events, Inc.	5.74	5.57 to 5.77
Emerson Electric Company	88.44	86.92 to 89.17
Empire State Realty Trust, Inc.	11.38	11.09 to 11.44
Employers Holdings Inc	33.86	33.72 to 34.04
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	3.75	3.69 to 4.04
Enable Midstream Partners, LP	6.87	6.68 to 6.88
Enbridge Inc	26.90	26.82 to 27.00
Endava plc	89.95	88.54 to 91.00
Endeavour Silver Corporation	5.83	5.73 to 6.19
Energy Transfer L.P.	8.12	7.83 to 8.14
Enerplus Corporation	4.78	4.73 to 5.03
Enersys	94.09	91.57 to 94.42
ENI S.p.A.	22.97	22.84 to 23.18
Ennis, Inc.	20.39	20.00 to 20.50
Enova International, Inc.	31.50	30.66 to 32.21
EnPro Industries	85.09	81.42 to 85.29
Enterprise Products Partners L.P.	22.38	21.72 to 22.46
Enviva Partners, LP	52.40	52.07 to 53.24
EOG Resources, Inc.	64.98	64.13 to 65.98
EPAM Systems, Inc.	384.65	377.85 to 385.11
EPR Properties	47.05	46.11 to 48.22
EQT Corporation	18.44	17.58 to 18.53
Equinor ASA	19.25	19.03 to 19.36
Equitrans Midstream Corporation	7.50	7.28 to 7.57
Equity Residential	66.75	66.33 to 67.75
ESCO Technologies Inc.	108.45	107.51 to 109.58
Essential Properties Realty Trust, Inc.	23.67	23.24 to 24.07
Estee Lauder Companies, Inc. (The)	293.95	289.40 to 295.81
Ethan Allen Interiors Inc.	26.14	25.93 to 26.54
Euronav NV	9.05	8.88 to 9.12
European Equity Fund, Inc. (The)	10.52	10.35 to 10.68
Eventbrite, Inc.	21.54	20.14 to 22.02
Evercore Inc.	124.92	122.47 to 126.76
Everest Re Group, Ltd.	242.64	240.50 to 246.81
Everi Holdings Inc.	15.89	15.19 to 15.92
Evertec, Inc.	36.76	35.67 to 39.05
Evolent Health, Inc	19.54	19.10 to 20.84
Evoqua Water Technologies Corp.	26.09	24.86 to 26.14
Exantas Capital Corp.	4.34	4.06 to 4.43
Exterran Corporation	5.50	5.38 to 5.61
Extra Space Storage Inc	123.79	123.73 to 128.59
Exxon Mobil Corporation	56.40	56.13 to 57.61
F.N.B. Corporation	12.17	11.98 to 12.23
Fabrinet	91.66	89.22 to 91.68
Farmland Partners Inc.	12.32	12.10 to 12.40
FB Financial Corporation	43.84	42.38 to 44.01
FBL Financial Group, Inc.	57.49	57.11 to 57.75
Federal Agricultural Mortgage Corporation	88.92	86.56 to 89.17
Federal Agricultural Mortgage Corporation	72.66	72.66 to 72.66
Federal Realty Investment Trust	104.00	102.35 to 105.57
Federal Signal Corporation	37.86	36.90 to 37.99
FedEx Corporation	262.09	258.30 to 265.30
Ferro Corporation	16.70	16.03 to 16.74
Fidelity National Information Services, Inc.	139.60	138.67 to 141.20
Fiduciary/Claymore Energy Infrastructure Fund	9.11	8.71 to 9.31
First BanCorp.	11.05	10.68 to 11.10
First Commonwealth Financial Corporation	13.71	13.52 to 13.84
First Horizon National Corporation	16.83	16.51 to 16.99
First Industrial Realty Trust, Inc.	42.98	42.68 to 43.65
FIRST REPUBLIC BANK	172.52	165.89 to 173.34
First Trust	18.12	17.86 to 18.19
First Trust Dynamic Europe Equity Income Fund	12.31	12.10 to 12.34
First Trust Energy Infrastructure Fund	11.35	11.26 to 11.48
First Trust MLP and Energy Income Fund	6.51	6.47 to 6.56
First Trust New Opportunities MLP & Energy Fund	4.91	4.84 to 4.92
First Trust Senior Floating Rate 2022 Target Term Fund	9.31	9.27 to 9.33
First Trust Senior Floating Rate Income Fund II	12.07	12.07 to 12.23
First Trust Specialty Finance and Financial Opportunities Fund	3.69	3.67 to 3.76
FirstEnergy Corp.	33.41	33.39 to 34.06
FleetCor Technologies, Inc.	282.50	280.79 to 284.28
Fly Leasing Limited	10.73	10.32 to 12.37
Foot Locker, Inc.	51.65	49.21 to 52.42
Ford Motor Company	11.98	11.78 to 12.08
Fortress Transportation and Infrastructure Investors LLC	27.79	27.03 to 28.10
Forum Energy Technologies, Inc.	22.72	21.66 to 23.17
Foundation Building Materials, Inc.	19.24	19.24 to 19.25
Frank's International N.V.	5.41	4.55 to 5.44
Freeport-McMoran, Inc.	34.90	34.24 to 35.36
Fresh Del Monte Produce, Inc.	25.85	25.39 to 26.41
Frontline Ltd.	6.97	6.89 to 7.03
FS KKR Capital Corp.	19.36	19.20 to 19.77
FTI Consulting, Inc.	115.30	114.02 to 116.05
Gabelli Dividend	23.10	22.92 to 23.15
Gabelli Equity Trust, Inc. (The)	6.77	6.69 to 6.78
Gabelli Global Small and Mid Cap Value Trust (The)	14.24	14.11 to 14.24
Gabelli Multi-Media Trust Inc. (The)	9.58	9.40 to 9.68
Gamestop Corporation	120.40	99.97 to 133.99
Gap, Inc. (The)	25.59	25.28 to 25.95
Gartner, Inc.	184.19	181.12 to 184.60
GasLog LP.	5.81	5.80 to 5.89
GATX Corporation	98.39	97.07 to 98.98
Genco Shipping & Trading Limited	10.24	10.24 to 10.87
Generac Holdlings Inc.	346.25	322.49 to 349.33
General Dynamics Corporation	167.06	164.88 to 168.56
General Electric Company	13.11	12.79 to 13.29
Genesco Inc.	47.98	46.28 to 48.19
Genesis Energy, L.P.	8.63	8.06 to 8.73
Genie Energy Ltd.	8.06	7.62 to 8.10
Genpact Limited	40.76	40.68 to 41.34
Genuine Parts Company	108.31	106.16 to 109.14
Geopark Ltd	16.47	15.90 to 17.33
Gerdau S.A.	4.73	4.64 to 4.87
Getty Realty Corporation	28.49	28.03 to 28.61
Gildan Activewear, Inc.	31.76	30.54 to 32.02
Glatfelter	16.33	16.09 to 16.49
Glaukos Corporation	97.42	93.03 to 98.26
Global Medical REIT Inc.	13.50	13.44 to 13.71
Global Net Lease, Inc.	18.03	17.98 to 19.01
Global Partners LP	20.39	20.01 to 20.63
Global Payments Inc.	202.18	199.43 to 202.69
Global Ship Lease, Inc.	14.38	14.20 to 16.09
Globant S.A.	232.11	219.99 to 234.97
GMS Inc.	37.31	35.98 to 37.54
Goldman Sachs BDC, Inc.	18.97	18.43 to 19.17
Goldman Sachs Group, Inc. (The)	329.92	323.31 to 331.04
Goldman Sachs MLP Energy Renaissance Fund	9.13	8.89 to 9.15
Gorman-Rupp Company (The)	32.84	32.56 to 33.32
GP Strategies Corporation	13.55	13.28 to 13.70
GrafTech International Ltd.	12.44	12.29 to 12.55
Graham Corporation	15.34	15.24 to 15.77
Granite Construction Incorporated	36.26	34.93 to 36.78
Granite Point Mortgage Trust Inc.	11.39	11.22 to 11.61
Gray Television, Inc.	19.05	18.21 to 19.09
Gray Television, Inc.	17.57	16.86 to 17.84
Great Ajax Corp.	11.55	11.38 to 11.66
Great Ajax Corp.	25.00	25.00 to 25.00
Great Western Bancorp, Inc.	28.23	27.07 to 28.50
Greenbrier Companies, Inc. (The)	47.62	47.53 to 48.58
Greenhill & Co., Inc.	16.03	15.27 to 16.32
Greif Bros. Corporation	50.70	48.72 to 51.10
Greif Bros. Corporation	52.41	49.86 to 52.60
Griffon Corporation	25.60	24.98 to 25.72
Group 1 Automotive, Inc.	156.99	154.24 to 159.32
Grupo Aeroportuario del Sureste, S.A. de C.V.	185.06	184.55 to 190.25
Guess?, Inc.	26.41	25.58 to 26.61
Guggenheim Enhanced Equity Income Fund	6.95	6.91 to 6.99
Guggenheim Strategic Opportunities Fund	20.93	20.83 to 21.06
H&R Block, Inc.	19.87	19.40 to 20.03
H. B. Fuller Company	58.06	56.85 to 58.14
Halliburton Company	23.01	22.16 to 23.03
Hanesbrands Inc.	18.13	17.85 to 18.39
Harley-Davidson, Inc.	36.13	35.78 to 36.88
Hartford Financial Services Group, Inc. (The)	51.96	51.45 to 52.43
Haverty Furniture Companies, Inc.	36.32	35.52 to 38.05
Haverty Furniture Companies, Inc.	36.23	36.23 to 36.23
Hawaiian Electric Industries, Inc.	35.39	35.14 to 35.74
HCA Healthcare, Inc.	175.46	173.88 to 177.09
HCI Group, Inc.	74.18	70.50 to 80.00
HDFC Bank Limited	82.14	80.67 to 82.34
Hecla Mining Company	6.21	6.15 to 6.81
Heico Corporation	130.17	128.22 to 130.99
Heico Corporation	119.35	117.04 to 120.32
Helix Energy Solutions Group, Inc.	5.27	4.98 to 5.27
Helmerich & Payne, Inc.	29.94	29.32 to 30.15
Herc Holdings Inc.	90.00	87.54 to 90.84
Hercules Capital, Inc.	16.24	16.10 to 16.36
Heritage Insurance Holdings, Inc.	10.28	9.80 to 10.40
Hersha Hospitality Trust	11.01	10.92 to 11.50
Hess Corporation	65.53	65.08 to 67.25
Hess Midstream Partners LP	22.50	21.38 to 22.62
Hewlett Packard Enterprise Company	14.60	14.55 to 14.98
Hexcel Corporation	56.51	55.32 to 56.91
Highland Global Allocation Fund	7.43	7.25 to 7.45
Highwoods Properties, Inc.	41.37	40.63 to 41.65
Hillenbrand Inc	47.68	46.95 to 47.90
Hill-Rom Holdings Inc	107.25	106.68 to 108.31
Hilltop Holdings Inc.	34.23	33.28 to 34.30
Hilton Grand Vacations Inc.	41.84	39.12 to 42.52
Hilton Worldwide Holdings Inc.	123.76	122.80 to 125.85
HNI Corporation	37.66	35.63 to 38.22
Hoegh LNG Partners LP	15.85	15.53 to 16.56
Holly Energy Partners, L.P.	17.68	17.38 to 18.14
HollyFrontier Corporation	38.18	37.21 to 38.93
Honeywell International Inc.	206.22	203.69 to 208.15
Horace Mann Educators Corporation	39.17	38.94 to 39.72
Horizon Global Corporation	10.05	9.42 to 10.25
Host Hotels & Resorts, Inc.	16.42	16.38 to 16.94
Hovnanian Enterprises Inc	59.11	58.04 to 60.99
Howard Hughes Corporation (The)	96.48	96.06 to 98.61
HP Inc.	29.58	29.16 to 30.44
HSBC Holdings plc	29.37	29.17 to 29.50
Huami Corporation	17.09	16.74 to 17.49
Huaneng Power International, Inc.	13.58	13.39 to 13.63
Hubbell Inc	182.13	179.52 to 183.69
HubSpot, Inc.	526.61	506.87 to 528.41
Hudbay Minerals Inc.	7.09	6.88 to 7.37
Hudson Pacific Properties, Inc.	26.53	26.05 to 26.84
Humana Inc.	384.92	381.47 to 388.00
Huntington Ingalls Industries, Inc.	178.41	177.83 to 180.69
Hyatt Hotels Corporation	88.13	87.53 to 90.00
IDEX Corporation	199.91	196.50 to 202.40
IDT Corporation	18.91	17.91 to 19.00
Illinois Tool Works Inc.	206.44	203.67 to 209.05
Imax Corporation	21.44	20.87 to 21.46
Independence Contract Drilling, Inc.	5.99	5.95 to 6.69
Independence Realty Trust, Inc.	14.32	14.23 to 14.45
ING Group, N.V.	11.10	11.06 to 11.17
Ingersoll-Rand plc (Ireland)	47.46	46.99 to 47.97
Ingevity Corporation	71.56	70.97 to 72.37
Ingredion Incorporated	89.29	89.04 to 91.88
Insperity, Inc.	90.59	88.64 to 91.14
Inspire Medical Systems, Inc.	249.25	237.02 to 252.25
Integer Holdings Corporation	92.42	88.53 to 92.45
Intercontinental Hotels Group	70.70	69.86 to 71.11
International Flavors & Fragrances, Inc.	139.15	137.21 to 141.00
International Flavors & Fragrances, Inc.	49.80	49.23 to 49.82
International Game Technology	18.75	18.55 to 19.19
International Paper Company	51.76	50.16 to 51.92
Interpublic Group of Companies, Inc. (The)	26.79	26.46 to 27.28
Intrepid Potash, Inc	30.64	30.48 to 33.52
Invesco Credit Opportunities Fund	11.10	11.00 to 11.12
Invesco High Income 2023 Target Term Fund	9.13	9.03 to 9.18
Invesco High Income 2024 Target Term Fund	9.41	9.31 to 9.44
INVESCO MORTGAGE CAPITAL INC	3.92	3.89 to 4.07
Invesco Plc	24.74	22.99 to 25.12
Invesco Senior Income Trust	4.21	4.16 to 4.23
IQVIA Holdings, Inc.	194.39	192.55 to 196.72
Iron Mountain Incorporated	34.73	34.70 to 35.85
Israel Chemicals Shs	5.85	5.84 to 5.93
iStar Inc.	17.75	17.66 to 18.17
ITT Inc.	86.34	84.35 to 86.99
Ivy High Income Opportunities Fund	13.55	13.45 to 13.63
J P Morgan Chase & Co	150.50	148.48 to 151.38
J. Alexander's Holdings, Inc.	9.04	8.83 to 9.18
J. Jill, Inc.	5.13	5.02 to 5.46
Jabil Inc.	45.16	43.80 to 45.32
JBG SMITH Properties	31.92	31.90 to 32.49
Jefferies Financial Group Inc.	30.00	29.61 to 30.48
JELD-WEN Holding, Inc.	30.60	30.11 to 31.07
JMP Group LLC	5.70	5.36 to 5.84
John Bean Technologies Corporation	150.62	148.05 to 151.60
John Hancock Financial Opportunities Fund	36.33	35.92 to 36.65
John Hancock Hedged Equity & Income Fund	11.83	11.73 to 11.91
John Hancock Tax Advantaged Dividend Income Fund	21.51	21.31 to 21.84
John Hancock Tax-Advantaged Global Shareholder Yield Fund	5.91	5.86 to 5.95
John Wiley & Sons, Inc.	53.40	52.92 to 53.71
John Wiley & Sons, Inc.	53.48	53.48 to 53.48
Johnson Controls International plc	57.18	56.36 to 57.58
Jones Lang LaSalle Incorporated	178.92	176.85 to 179.99
Kadant Inc	180.69	174.54 to 182.62
Kansas City Southern	216.13	214.17 to 218.72
Kayne Anderson MLP/Midstream Investment Company	7.04	6.99 to 7.15
KBR, Inc.	31.49	31.32 to 31.96
Kemper Corporation	77.37	76.48 to 77.58
Kennametal Inc.	40.13	37.90 to 40.67
Kennedy-Wilson Holdings Inc.	18.80	18.80 to 19.15
KeyCorp	20.74	20.36 to 20.87
Kilroy Realty Corporation	64.53	63.75 to 65.28
Kimbell Royalty Partners	10.73	10.37 to 10.79
Kimco Realty Corporation	18.57	18.53 to 19.08
Kinder Morgan, Inc.	15.04	14.86 to 15.20
Kingsway Financial Services, Inc.	4.68	4.57 to 4.92
Kirby Corporation	64.24	63.23 to 64.36
Kite Realty Group Trust	19.35	19.34 to 19.75
KKR & Co. Inc.	46.30	45.85 to 46.46
KKR Income Opportunities Fund	15.52	15.38 to 15.54
KKR Real Estate Finance Trust Inc.	18.80	18.53 to 19.09
Knight Transportation, Inc.	44.25	43.58 to 45.11
Knoll, Inc.	16.99	16.68 to 17.16
KNOT Offshore Partners LP	17.04	16.83 to 17.14
Knowles Corporation	21.34	21.12 to 21.45
Kohl's Corporation	57.00	55.83 to 57.97
Korn Ferry	63.43	62.09 to 63.72
Kosmos Energy Ltd.	3.20	3.12 to 3.37
Kraton Corporation	40.48	38.59 to 41.04
Kronos Worldwide Inc	14.93	14.55 to 15.02
KT Corporation	11.47	11.36 to 11.49
L Brands, Inc.	56.75	55.47 to 57.56
L.S. Starrett Company (The)	6.58	6.19 to 6.95
Laboratory Corporation of America Holdings	241.50	241.18 to 247.28
Ladder Capital Corp	11.45	11.32 to 11.80
Lamb Weston Holdings, Inc.	81.27	80.95 to 82.61
Laredo Petroleum, Inc.	33.27	32.49 to 34.68
Las Vegas Sands Corp.	63.05	62.74 to 64.49
Lazard Global Total Return and Income Fund	18.50	18.50 to 18.87
La-Z-Boy Incorporated	42.00	41.96 to 43.40
LCI Industries	143.54	142.28 to 145.38
Lear Corporation	170.16	166.48 to 171.19
Lee Enterprises, Incorporated	2.24	2.13 to 2.31
Leggett & Platt, Incorporated	44.05	43.66 to 44.65
Lehman ABS Corporation	33.58	33.58 to 33.58
Lehman ABS Corporation	32.78	32.55 to 32.78
Leo Holdings Corp.	9.95	9.85 to 10.54
Liberty All-Star Equity Fund	7.47	7.37 to 7.48
Liberty All-Star Growth Fund, Inc.	9.28	9.05 to 9.28
Liberty Oilfield Services Inc.	12.67	11.77 to 12.67
Life Storage, Inc.	83.21	83.18 to 86.13
Lincoln National Corporation	58.17	58.00 to 59.01
Lindsay Corporation	167.72	160.28 to 169.98
Lions Gate Entertainment Corporation	15.64	14.70 to 15.66
Lions Gate Entertainment Corporation	13.50	12.64 to 13.58
Lithia Motors, Inc.	379.20	372.57 to 383.82
Live Nation Entertainment, Inc.	92.86	90.79 to 94.25
Lloyds Banking Group Plc	2.15	2.13 to 2.17
LMP Capital and Income Fund Inc.	12.42	12.27 to 12.47
Loews Corporation	49.52	48.60 to 49.95
Louisiana-Pacific Corporation	49.02	48.52 to 50.00
Lsb Industries Inc.	4.88	4.58 to 4.95
LTC Properties, Inc.	41.31	41.29 to 42.22
Luby's, Inc.	3.25	3.18 to 3.29
Luxfer Holdings PLC	20.11	19.47 to 20.14
Lydall, Inc.	39.39	37.26 to 42.06
LyondellBasell Industries NV	106.34	105.14 to 107.29
M&T Bank Corporation	154.23	153.12 to 156.46
Mack-Cali Realty Corporation	14.13	14.08 to 14.53
Macquarie Global Infrastructure Total Return Fund Inc.	21.05	20.61 to 21.13
Macquarie Infrastructure Corporation	31.83	31.52 to 32.29
Macy's Inc	15.32	15.26 to 16.17
Madison Covered Call & Equity Strategy Fund	7.27	7.19 to 7.36
Magellan Midstream Partners L.P.	42.97	42.12 to 43.42
Magna International, Inc.	85.92	84.89 to 87.39
MagnaChip Semiconductor Corporation	19.44	18.81 to 19.70
Magnolia Oil & Gas Corporation	12.06	11.89 to 12.86
Main Street Capital Corporation	36.37	36.36 to 37.25
Manchester United Ltd.	18.89	18.00 to 19.12
Manitowoc Company, Inc. (The)	16.88	16.55 to 16.98
Manning & Napier, Inc.	7.46	7.38 to 7.60
ManpowerGroup	97.28	96.71 to 98.20
Manulife Financial Corp	20.57	20.18 to 20.71
Marathon Oil Corporation	11.20	11.12 to 11.63
Marathon Petroleum Corporation	56.10	55.00 to 56.75
Marcus Corporation (The)	20.07	19.60 to 20.67
MarineMax, Inc.	48.70	45.45 to 48.90
Markel Corporation	1106.25	1100.61 to 1124.24
Marriot Vacations Worldwide Corporation	175.09	168.04 to 179.71
Marsh & McLennan Companies, Inc.	117.46	115.62 to 118.25
Martin Marietta Materials, Inc.	347.56	343.65 to 353.56
Masonite International Corporation	114.47	110.54 to 115.42
MasTec, Inc.	88.97	88.65 to 91.95
Mastercard Incorporated	362.90	359.18 to 366.45
Matador Resources Company	22.04	21.08 to 22.08
Materion Corporation	73.22	69.09 to 73.61
Matson, Inc.	75.01	72.00 to 75.02
Maxar Technologies Inc.	52.12	48.25 to 52.44
Maximus, Inc.	83.78	80.72 to 83.90
MaxLinear, Inc	41.10	39.40 to 41.43
MBIA, Inc.	7.63	7.38 to 7.78
MDU Resources Group, Inc.	28.67	28.43 to 28.92
MEDIFAST INC	265.82	256.19 to 268.01
Medtronic plc	117.86	117.57 to 119.21
Mercury General Corporation	59.77	59.10 to 60.20
Meredith Corporation	28.56	25.73 to 28.72
Meritor, Inc.	31.07	30.70 to 31.43
Methode Electronics, Inc.	40.39	39.08 to 40.46
MetLife, Inc.	59.44	58.69 to 60.06
Metropolitan Bank Holding Corp.	52.06	52.00 to 52.78
MFA Financial, Inc.	4.10	4.05 to 4.18
MFS Multimarket Income Trust	6.29	6.26 to 6.30
MFS Special Value Trust	6.11	6.10 to 6.20
MGIC Investment Corporation	12.82	12.37 to 12.88
MGM Growth Properties LLC	33.80	33.25 to 34.15
MGM Resorts International	38.30	37.29 to 38.66
Miller Industries, Inc.	42.18	40.05 to 42.21
Miller/Howard High Income Equity Fund	8.84	8.82 to 8.98
Minerals Technologies Inc.	74.07	72.61 to 74.21
Mistras Group Inc	8.62	8.09 to 8.68
Mitsubishi UFJ Financial Group Inc	5.31	5.27 to 5.35
MiX Telematics Limited	14.54	13.91 to 14.68
Mizuho Financial Group, Inc.	3.00	2.97 to 3.00
Model N, Inc.	43.14	42.80 to 43.79
Modine Manufacturing Company	14.46	13.92 to 14.49
Mohawk Industries, Inc.	179.76	175.05 to 181.08
Molina Healthcare Inc	222.24	219.06 to 225.59
Moody's Corporation	282.47	277.06 to 284.20
Moog Inc.	80.86	79.09 to 81.28
Moog Inc.	80.00	80.00 to 80.00
Morgan Stanley	79.16	78.04 to 79.54
Morgan Stanley China A Share Fund Inc.	22.72	22.34 to 22.74
Morgan Stanley India Investment Fund, Inc.	23.52	23.16 to 23.60
Mosaic Company (The)	30.71	30.24 to 31.05
Movado Group Inc.	23.60	22.92 to 23.70
MPLX LP	24.99	24.17 to 25.00
MRC Global Inc.	8.94	8.74 to 9.17
MSC Industrial Direct Company, Inc.	88.52	86.57 to 89.10
MSG Networks Inc.	18.85	17.14 to 18.93
Mueller Industries, Inc.	42.33	41.05 to 42.53
Mueller Water Products Inc	13.25	13.02 to 13.37
Murphy Oil Corporation	16.78	16.46 to 17.26
MV Oil Trust	4.19	4.09 to 4.32
Myers Industries, Inc.	23.00	22.36 to 23.06
Myovant Sciences Ltd.	23.85	22.55 to 24.07
Nabors Industries Ltd.	117.86	113.54 to 118.73
Nam Tai Property Inc.	9.37	9.15 to 9.53
National Bank Holdings Corporation	39.36	38.56 to 39.50
National Fuel Gas Company	45.88	45.79 to 46.34
National Health Investors, Inc.	69.00	68.94 to 70.52
National Oilwell Varco, Inc.	15.64	15.28 to 15.76
National Presto Industries, Inc.	101.55	100.05 to 104.97
National Retail Properties	43.55	43.52 to 45.24
National Storage Affiliates Trust	38.44	38.35 to 39.93
Natural Gas Services Group, Inc.	10.16	10.00 to 10.76
Navigator Holdings Ltd.	10.11	10.05 to 10.38
Navios Maritime Holdings Inc.	6.65	6.25 to 6.90
Navios Maritime Partners LP	18.22	17.30 to 18.75
Navistar International Corporation	44.28	44.09 to 44.28
NCR Corporation	36.33	35.58 to 36.54
Neenah, Inc.	56.74	55.39 to 57.48
Nelnet, Inc.	74.13	73.30 to 74.52
New Ireland Fund, Inc. (The)	10.77	10.76 to 10.81
New Mountain Finance Corporation	12.51	12.41 to 12.70
New Residential Investment Corp.	10.52	10.43 to 10.62
New Senior Investment Group Inc.	6.18	6.07 to 6.27
New York Community Bancorp, Inc.	12.17	12.14 to 12.53
New York Times Company (The)	55.01	51.66 to 55.20
NewJersey Resources Corporation	40.29	39.66 to 40.69
Newpark Resources, Inc.	3.92	3.54 to 3.94
NexPoint Strategic Opportunities Fund	11.76	11.46 to 11.81
Nine Energy Service, Inc.	3.28	3.28 to 3.64
NL Industries, Inc.	6.05	5.68 to 6.18
Noble Midstream Partners LP	14.83	14.08 to 14.90
Nomura Holdings Inc ADR	5.98	5.94 to 5.99
Norbord Inc.	43.13	42.84 to 44.46
Nordstrom, Inc.	37.97	36.85 to 38.66
Norfolk Souther Corporation	257.83	254.80 to 260.01
North American Construction Group Ltd.	12.06	11.89 to 12.41
Northwest Natural Holding Company	48.25	47.94 to 49.01
NorthWestern Corporation	59.78	58.81 to 59.95
NOW Inc.	11.07	10.84 to 11.27
Nucor Corporation	61.52	60.93 to 61.90
Nustar Energy L.P.	18.58	18.05 to 19.10
NuStar Logistics, L.P.	22.80	22.70 to 22.93
Nutrien Ltd.	55.69	54.94 to 55.92
Nuveen Credit Opportunities 2022 Target Term Fund	8.34	8.30 to 8.37
Nuveen Credit Strategies Income Fund	6.48	6.45 to 6.52
Nuveen Diversified Dividend and Income Fund	9.15	9.03 to 9.16
Nuveen Dow 30SM Dynamic Overwrite Fund	15.46	15.37 to 15.49
Nuveen Floating Rate Income Fund	9.42	9.38 to 9.48
Nuveen High Income 2023 Target Term Fund	9.91	9.82 to 9.91
Nuveen Insured California Select Tax-Free Income Portfolio	16.45	16.01 to 16.50
Nuveen Insured New York Select Tax-Free Income Portfolio	14.11	13.99 to 14.40
Nuveen Michigan Quality Municipal Income Fund	15.10	14.98 to 15.10
Nuveen Missouri Quality Municipal Income Fund	14.65	14.65 to 14.65
Nuveen Mortgage Opportunity Term Fund	20.35	20.24 to 20.67
Nuveen Multi-Market Income Fund	7.30	7.22 to 7.31
Nuveen New Jersey Municipal Value Fund	14.79	14.78 to 14.89
Nuveen Real Asset Income and Growth Fund	14.53	14.34 to 14.71
Nuveen Real Estate Fund	9.24	9.16 to 9.34
Nuveen S&P 500 Buy-Write Income Fund	13.06	12.88 to 13.08
Nuveen S&P 500 Dynamic Overwrite Fund	15.95	15.75 to 15.97
Nuveen Senior Income Fund	5.51	5.51 to 5.56
Nuveen Short Duration Credit Opportunities Fund	13.86	13.76 to 13.92
Nuveen Tax-Advantaged Dividend Growth Fund	14.54	14.31 to 14.55
Nuveen Tax-Advantaged Total Return Strategy Fund	10.28	10.14 to 10.31
nVent Electric plc	27.55	26.66 to 27.56
Oasis Midstream Partners LP	19.97	19.33 to 20.39
Oasis Petroleum Inc.	58.00	56.34 to 59.51
Occidental Petroleum Corporation	27.64	27.01 to 28.28
Oceaneering International, Inc.	12.83	12.08 to 12.83
Ocwen Financial Corporation	28.00	27.64 to 28.79
OFG Bancorp	20.07	19.60 to 20.28
Oil States International, Inc.	7.98	7.55 to 7.99
Old Republic International Corporation	19.95	19.62 to 20.13
Olin Corporation	31.86	31.50 to 32.92
Omega Healthcare Investors, Inc.	37.83	37.74 to 38.55
Omnicom Group Inc.	71.05	69.28 to 71.57
One Liberty Properties, Inc.	22.30	21.70 to 22.49
ONEOK, Inc.	47.47	45.33 to 47.99
Ooma, Inc.	16.28	15.85 to 16.47
Oppenheimer Holdings, Inc.	40.23	38.29 to 40.45
Oracle Corporation	66.17	64.77 to 66.73
Orchid Island Capital, Inc.	5.78	5.75 to 5.90
Orion Engineered Carbons S.A	18.75	18.10 to 18.88
Orix Corp Ads	85.30	84.66 to 85.61
Oshkosh Corporation	110.65	107.20 to 111.96
OUTFRONT Media Inc.	21.48	20.64 to 21.84
Overseas Shipholding Group, Inc.	2.18	2.14 to 2.23
Owens & Minor, Inc.	34.14	34.02 to 35.39
Oxford Industries, Inc.	79.25	78.35 to 80.12
Packaging Corporation of America	135.89	133.25 to 136.50
PagSeguro Digital Ltd.	61.69	59.10 to 62.33
Panhandle Royalty Company	3.49	3.39 to 3.69
Par Pacific Holdings, Inc.	18.73	17.91 to 19.06
PAR Technology Corporation	87.83	86.85 to 88.88
Paramount Group, Inc.	9.86	9.51 to 9.97
Park Electrochemical Corporation	14.15	14.03 to 14.32
Park Hotels & Resorts Inc.	21.78	21.49 to 22.67
Parker-Hannifin Corporation	297.58	291.61 to 300.79
Party City Holdco Inc.	8.25	7.76 to 8.31
PBF Energy Inc.	14.83	14.39 to 15.10
PBF Logistics LP	12.46	12.02 to 12.86
Peabody Energy Corporation	4.08	4.07 to 4.47
Pearson, Plc	10.66	10.57 to 10.68
Pebblebrook Hotel Trust	23.11	22.75 to 23.68
PennyMac Mortgage Investment Trust	19.32	19.21 to 19.59
Penske Automotive Group, Inc.	69.57	69.30 to 70.98
Pentair plc.	58.28	56.39 to 58.79
Penumbra, Inc.	291.43	285.12 to 292.89
Performance Food Group Company	56.04	54.58 to 56.77
Permian Basin Royalty Trust	4.20	4.15 to 4.44
PermRock Royalty Trust	4.91	4.91 to 5.24
Perspecta Inc.	29.20	29.17 to 29.32
PetroChina Company Limited	36.29	36.02 to 36.61
PGIM Global Short Duration High Yield Fund, Inc.	14.96	14.78 to 14.96
PGIM Short Duration High Yield Fund, Inc.	15.68	15.50 to 15.70
Philip Morris International Inc	84.95	84.47 to 86.16
Phillips 66	84.70	84.10 to 85.75
Phillips 66 Partners LP	27.97	27.48 to 28.99
Piedmont Office Realty Trust, Inc.	17.27	17.20 to 17.57
PIMCO Dynamic Credit and Mortgage Income Fund	21.90	21.75 to 22.08
PIMCO Dynamic Income Fund	27.82	27.63 to 28.11
PIMCO Energy and Tactical Credit Opportunities Fund	10.35	10.20 to 10.50
Pimco High Income Fund	6.33	6.27 to 6.35
Pimco Income Opportunity Fund	26.26	25.95 to 26.29
PIMCO Income Strategy Fund	11.81	11.68 to 11.83
PIMCO Income Strategy Fund II	10.31	10.24 to 10.33
PIMCO New York Municipal Income Fund III	9.28	9.24 to 9.34
PIMCO Strategic Income Fund, Inc.	7.20	7.20 to 7.44
Pioneer Floating Rate Trust	11.27	11.15 to 11.29
Pioneer Natural Resources Company	148.47	146.83 to 150.22
Plains All American Pipeline, L.P.	9.04	8.60 to 9.05
Plains Group Holdings, L.P.	9.16	8.77 to 9.21
Planet Fitness, Inc.	84.66	84.40 to 89.98
Plantronics, Inc.	43.49	40.51 to 43.50
PlayAGS, Inc.	8.13	7.99 to 8.62
PNC Financial Services Group, Inc. (The)	173.07	169.71 to 174.48
Polaris Industries Inc.	124.35	120.08 to 125.78
POSCO	63.68	61.60 to 63.94
PQ Group Holdings Inc.	16.59	16.17 to 16.83
Precision Drilling Corporation	23.28	22.40 to 24.14
Preferred Apartment Communities, Inc.	8.34	8.30 to 8.53
Prestige Consumer Healthcare Inc.	42.28	42.13 to 42.89
Primerica, Inc.	146.66	143.94 to 147.02
Principal Real Estate Income Fund	13.64	13.42 to 13.72
ProAssurance Corporation	24.92	24.61 to 25.31
Progressive Corporation (The)	87.64	86.48 to 88.25
ProPetro Holding Corp.	12.04	11.43 to 12.04
PROS Holdings, Inc.	47.97	47.39 to 48.55
Prosperity Bancshares, Inc.	75.33	73.99 to 75.48
Provident Financial Services, Inc	20.58	20.29 to 20.70
Prudential Financial, Inc.	88.62	88.08 to 89.55
Prudential Public Limited Company	40.92	40.17 to 41.15
PS Business Parks, Inc.	143.87	143.69 to 146.74
PT Telekomunikasi Indonesia, Tbk	24.30	24.20 to 24.59
Public Storage	231.97	231.80 to 238.86
Putnam Premier Income Trust	4.82	4.75 to 4.82
PVH Corp.	100.21	100.00 to 102.63
Pzena Investment Management Inc	9.85	9.46 to 9.93
QEP Resources, Inc.	3.65	3.49 to 3.69
Quaker Chemical Corporation	286.60	283.69 to 290.31
Quanex Building Products Corporation	24.94	24.61 to 25.06
Quanta Services, Inc.	85.70	85.22 to 87.67
Quotient Technology Inc.	14.06	13.57 to 14.13
Radian Group Inc.	21.33	20.70 to 21.49
Ralph Lauren Corporation	120.34	118.71 to 123.23
Ranger Energy Services, Inc.	5.51	5.50 to 5.68
Raymond James Financial, Inc.	121.03	119.10 to 122.31
Rayonier Advanced Materials Inc.	10.70	9.50 to 11.30
RE/MAX Holdings, Inc.	43.22	41.30 to 43.85
Ready Capital Corporation	13.36	13.16 to 13.64
Ready Capital Corporation	25.74	25.70 to 25.74
Ready Capital Corporation	25.22	25.22 to 25.23
Red Lion Hotels Corporation	3.46	3.45 to 3.48
Redwood Trust, Inc.	9.90	9.88 to 10.20
Regal Beloit Corporation	141.29	139.29 to 142.34
Regional Management Corp.	33.55	33.00 to 34.08
Regions Financial Corporation	21.32	21.05 to 21.47
Regis Corporation	12.62	11.91 to 12.91
Reinsurance Group of America, Incorporated	125.93	124.65 to 127.37
Reliance Steel & Aluminum Co.	139.33	134.57 to 139.91
RenaissanceRe Holdings Ltd.	162.61	162.01 to 168.98
Resolute Forest Products Inc.	9.52	9.22 to 9.80
Restaurant Brands International Inc.	61.37	60.37 to 61.51
Retail Properties of America, Inc.	10.91	10.72 to 11.02
Retail Value Inc.	17.14	16.91 to 17.37
REV Group, Inc.	13.06	12.73 to 13.22
REX American Resources Corporation	98.28	96.54 to 99.35
Rexnord Corporation	46.53	45.51 to 47.29
RH	505.96	498.00 to 514.98
Rio Tinto Plc	89.80	88.20 to 89.98
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	14.75	14.73 to 14.88
RLI Corp.	106.11	105.20 to 106.87
RLJ Lodging Trust	15.49	15.34 to 16.46
Robert Half International Inc.	79.04	77.88 to 79.37
Rockwell Automation, Inc.	251.24	245.51 to 253.03
Rogers Corporation	188.06	184.49 to 188.37
Royal Bank Of Canada	86.79	85.98 to 87.47
Royal Caribbean Cruises Ltd.	91.35	89.71 to 93.12
Royal Dutch Shell PLC	41.01	40.89 to 41.67
Royal Dutch Shell PLC	38.86	38.74 to 39.53
Royce Global Value Trust, Inc.	14.14	13.74 to 14.17
Royce Micro-Cap Trust, Inc.	12.12	11.90 to 12.13
Royce Value Trust, Inc.	18.30	18.12 to 18.44
RPC, Inc.	6.45	6.20 to 6.62
RPT Realty	11.14	11.05 to 11.38
RYB Education, Inc.	3.35	3.18 to 3.37
Ryder System, Inc.	69.96	68.67 to 70.63
Ryman Hospitality Properties, Inc.	81.01	77.74 to 81.32
S&P Global Inc.	337.53	330.17 to 338.90
Sabine Royalty Trust	33.00	32.85 to 33.99
Safe Bulkers, Inc	2.84	2.79 to 2.85
Safeguard Scientifics, Inc.	7.74	7.67 to 7.96
Salient Midstream & MLP Fund	5.00	4.91 to 5.17
Sally Beauty Holdings, Inc.	17.70	16.53 to 17.77
San Juan Basin Royalty Trust	4.04	3.79 to 4.23
Saratoga Investment Corp	23.21	23.16 to 23.69
Saul Centers, Inc.	36.68	35.67 to 37.10
Schlumberger N.V.	28.72	28.37 to 29.10
Schneider National, Inc.	23.73	23.29 to 23.97
Schweitzer-Mauduit International, Inc.	48.10	47.12 to 48.45
Scorpio Bulkers Inc.	20.03	18.87 to 20.09
Scorpio Tankers Inc.	15.50	15.16 to 16.03
SEACOR Holdings, Inc.	42.50	42.07 to 42.75
SEACOR Marine Holdings Inc.	4.18	3.92 to 4.29
SeaWorld Entertainment, Inc.	50.28	48.88 to 50.93
Select Energy Services, Inc.	6.78	6.41 to 6.91
Select Medical Holdings Corporation	32.98	31.30 to 33.27
Sensata Technologies Holding plc	59.31	58.42 to 59.74
Sensient Technologies Corporation	78.19	78.18 to 79.47
Seritage Growth Properties	21.45	20.92 to 22.41
Shell Midstream Partners, L.P.	11.79	11.27 to 11.80
Shinhan Financial Group Co Ltd	29.62	29.21 to 29.73
Ship Finance International Limited	7.45	7.45 to 7.81
Shutterstock, Inc.	89.22	88.17 to 89.80
Signet Jewelers Limited	51.54	49.34 to 51.75
SilverBow Resorces, Inc.	8.46	8.17 to 8.49
Simon Property Group, Inc.	113.92	113.84 to 117.85
Simpson Manufacturing Company, Inc.	100.02	98.57 to 100.53
SINOPEC Shangai Petrochemical Company, Ltd.	24.28	24.13 to 24.48
SITE Centers Corp.	13.56	13.48 to 13.81
Six Flags Entertainment Corporation New	46.50	44.84 to 46.51
Skechers U.S.A., Inc.	38.95	37.13 to 39.29
Skyline Champion Corporation	46.92	45.36 to 47.57
SL Green Realty Corp	71.45	70.30 to 73.00
SM Energy Company	14.26	13.87 to 14.82
Snap Inc.	66.67	63.32 to 67.70
Snap-On Incorporated	208.68	205.41 to 210.49
Sociedad Quimica y Minera S.A.	54.83	54.73 to 56.46
Solaris Oilfield Infrastructure, Inc.	12.05	11.86 to 12.79
Sonic Automotive, Inc.	47.55	45.87 to 48.00
Sonoco Products Company	61.06	60.22 to 61.30
Source Capital, Inc.	43.59	42.05 to 43.59
South Jersey Industries, Inc.	25.61	25.41 to 26.08
South Jersey Industries, Inc.	43.58	43.17 to 44.20
Southern Company (The)	25.85	25.71 to 25.88
Southern Copper Corporation	74.89	72.60 to 75.27
Southwest Airlines Company	58.06	57.67 to 59.84
Southwest Gas Holdings, Inc.	63.64	62.72 to 63.87
Spire Inc.	66.97	66.88 to 67.70
Spirit Aerosystems Holdings, Inc.	46.36	43.60 to 46.73
Spirit Realty Capital, Inc.	42.74	42.71 to 44.39
Sprague Resources LP	22.04	21.54 to 22.20
SPX Corporation	58.34	56.31 to 58.92
SPX FLOW, Inc.	64.11	62.37 to 64.41
Stag Industrial, Inc.	32.03	31.88 to 32.61
Standard Motor Products, Inc.	42.98	42.19 to 43.56
Standex International Corporation	101.84	99.03 to 102.49
Stanley Black & Decker, Inc.	180.73	176.47 to 181.89
Stantec Inc	40.56	39.43 to 40.95
STARWOOD PROPERTY TRUST, INC.	23.26	23.26 to 23.87
State Street Corporation	76.74	74.30 to 77.61
Steelcase Inc.	14.32	14.23 to 14.56
Stellus Capital Investment Corporation	25.34	25.25 to 25.35
Stellus Capital Investment Corporation	11.83	11.66 to 11.92
Stepan Company	123.02	121.92 to 123.48
Sterling Bancorp	22.44	22.03 to 22.60
Stifel Financial Corporation	64.03	62.30 to 64.56
Stone Harbor Emerging Markets Income Fund	8.77	8.69 to 8.85
Stoneridge, Inc.	32.65	30.67 to 32.78
STORE Capital Corporation	33.81	33.77 to 34.66
STRATS Trust	23.82	23.82 to 23.94
STRATS Trust	21.35	21.35 to 21.35
Stryker Corporation	245.81	244.95 to 247.83
Studio City International Holdings Limited	15.25	14.67 to 15.25
Sturm, Ruger & Company, Inc.	69.80	68.63 to 69.98
Sumitomo Mitsui Financial Group Inc	7.11	7.08 to 7.14
Summit Hotel Properties, Inc.	10.47	10.33 to 10.73
Summit Materials, Inc.	28.09	27.82 to 28.97
Summit Midstream Partners, LP	22.25	20.40 to 22.93
Sun Communities, Inc.	150.08	149.98 to 156.19
Sun Life Financial Inc.	48.72	48.66 to 49.44
SunCoke Energy, Inc.	6.57	6.55 to 6.75
Suncor Energy Inc.	20.24	20.01 to 20.70
Sunstone Hotel Investors, Inc.	12.87	12.87 to 13.60
Superior Industries International, Inc.	5.98	5.85 to 6.19
Suzano Papel e Celulose S.A.	13.25	13.19 to 13.65
Synchrony Financial	40.00	39.40 to 40.44
Synnex Corporation	94.50	90.82 to 95.04
Synovus Financial Corp.	44.26	43.15 to 44.70
Synthetic Fixed-Income Securities, Inc.	22.88	22.88 to 22.88
Synthetic Fixed-Income Securities, Inc.	20.80	20.80 to 21.00
Sysco Corporation	80.91	80.18 to 81.88
Taiwan Fund, Inc. (The)	28.98	28.50 to 29.00
Talos Energy, Inc.	10.90	10.61 to 11.16
Tanger Factory Outlet Centers, Inc.	16.11	15.99 to 16.75
Tapestry, Inc.	41.50	41.42 to 43.25
Targa Resources, Inc.	32.06	31.68 to 32.60
Tata Motors Ltd	22.57	22.23 to 22.63
TCF Financial Corporation	46.42	45.85 to 46.89
TCW Strategic Income Fund, Inc.	5.62	5.61 to 5.66
TE Connectivity Ltd.	134.18	131.56 to 134.82
Team, Inc.	11.98	11.50 to 12.21
Teck Resources Ltd	21.05	20.84 to 21.57
Teekay Corporation	3.14	3.09 to 3.31
Teekay LNG Partners L.P.	13.98	13.70 to 14.12
Teekay Tankers Ltd.	12.88	12.75 to 13.13
TEGNA Inc.	18.05	16.77 to 18.20
Tekla Healthcare Opportunies Fund	21.50	21.15 to 21.98
Teleflex Incorporated	403.68	400.82 to 408.12
Tempur Sealy International, Inc.	34.83	34.14 to 35.23
Tenaris S.A.	21.56	21.12 to 21.61
Tenet Healthcare Corporation	52.88	51.10 to 53.50
Tennant Company	78.24	76.68 to 78.77
Tenneco Inc.	11.31	10.97 to 11.52
Teradata Corporation	42.13	39.83 to 42.48
Terex Corporation	43.42	42.04 to 44.16
Ternium S.A.	32.49	31.74 to 32.99
Tetra Technologies, Inc.	2.51	2.48 to 2.63
Texas Pacific Land Trust	1107.78	1077.79 to 1124.94
Textainer Group Holdings Limited	24.96	24.50 to 26.68
Textron Inc.	51.56	51.00 to 52.07
The Blackstone Group L.P.	70.73	69.56 to 70.99
The Charles Schwab Corporation	64.10	62.57 to 64.93
The Cooper Companies, Inc.	390.85	386.50 to 396.05
The Hanover Insurance Group, Inc.	119.67	117.43 to 120.07
The Travelers Companies, Inc.	150.39	147.00 to 151.01
Thermon Group Holdings, Inc.	21.08	20.55 to 21.21
Third Point Reinsurance Ltd.	10.21	9.96 to 10.58
Thomson Reuters Corp	88.09	86.28 to 88.44
Tidewater Inc.	12.84	12.43 to 13.01
Timken Company (The)	81.46	79.80 to 82.64
TimkenSteel Corporation	8.62	8.36 to 8.89
Titan International, Inc.	8.39	8.34 to 8.80
Toro Company (The)	102.73	101.75 to 103.27
Toronto Dominion Bank (The)	61.45	61.31 to 62.09
Tortoise Energy Independence Fund, Inc.	16.62	16.47 to 16.80
Tortoise Energy Infrastructure Corporation	24.47	23.85 to 24.75
Tortoise Midstream Energy Fund, Inc.	25.32	24.68 to 25.70
Tortoise Pipeline & Energy Fund, Inc.	20.12	19.73 to 20.20
Tortoise Power and Energy Infrastructure Fund, Inc	11.90	11.76 to 11.99
Total S.A.	46.75	46.42 to 47.06
Townsquare Media, Inc.	10.70	10.52 to 11.01
TPG RE Finance Trust, Inc.	10.93	10.71 to 11.17
TPG Specialty Lending, Inc.	21.92	21.84 to 22.20
Transdigm Group Incorporated	596.87	588.06 to 604.45
Transocean Ltd.	3.81	3.49 to 3.81
Trecora Resources	7.33	7.16 to 7.37
Tredegar Corporation	15.87	15.53 to 15.92
Treehouse Foods, Inc.	50.06	49.90 to 51.09
Tri Continental Corporation	31.26	31.04 to 31.40
TriNet Group, Inc.	83.73	81.42 to 84.04
Trinity Industries, Inc.	32.91	32.76 to 33.77
Trinseo S.A.	69.39	66.00 to 69.81
Triple-S Management Corporation	25.07	24.81 to 25.84
Triton International Limited	57.25	56.70 to 59.50
Triumph Group, Inc.	15.60	15.08 to 15.90
TrueBlue, Inc.	20.77	20.74 to 21.31
Tsakos Energy Navigation Ltd	9.08	9.05 to 9.45
Turquoise Hill Resources Ltd.	15.44	15.19 to 15.73
Twitter, Inc.	77.63	76.05 to 78.73
Two Harbors Investments Corp	7.19	7.18 to 7.41
Tyler Technologies, Inc.	477.05	465.42 to 479.79
Tyson Foods, Inc.	68.54	68.28 to 69.19
U.S. Bancorp	51.16	50.88 to 51.54
U.S. Silica Holdings, Inc.	13.65	12.92 to 14.12
U.S. Xpress Enterprises, Inc.	9.84	9.50 to 10.03
UBS AG	15.81	15.71 to 15.86
UDR, Inc.	42.09	41.75 to 42.64
UGI Corporation	38.54	38.54 to 39.64
UMH Properties, Inc.	17.07	17.06 to 17.48
Under Armour, Inc.	18.95	18.51 to 19.20
Under Armour, Inc.	22.74	22.20 to 23.15
Unifi, Inc.	25.35	24.94 to 25.71
Unifirst Corporation	245.26	240.86 to 246.46
Union Pacific Corporation	209.18	207.77 to 211.60
United Rentals, Inc.	302.49	299.09 to 305.99
United States Cellular Corporation	25.50	25.41 to 25.54
United States Steel Corporation	18.30	16.95 to 18.48
UnitedHealth Group Incorporated	334.65	333.68 to 338.90
UNITIL Corporation	42.72	42.36 to 43.36
Universal Corporation	51.84	51.12 to 52.23
Universal Health Realty Income Trust	62.65	62.65 to 64.69
UNIVERSAL INSURANCE HOLDINGS INC	14.75	14.41 to 15.19
Unum Group	27.20	27.01 to 27.51
Urban Edge Properties	16.70	16.69 to 17.16
Urstadt Biddle Properties Inc.	16.25	16.16 to 16.93
Urstadt Biddle Properties Inc.	13.75	13.60 to 14.20
US Foods Holding Corp.	37.04	36.59 to 37.60
USANA Health Sciences, Inc.	98.72	97.69 to 100.35
USLIFE Income Fund, Inc.	11.93	11.74 to 11.98
V.F. Corporation	81.17	79.83 to 82.57
VAALCO Energy, Inc.	3.24	3.22 to 3.42
Vail Resorts, Inc.	314.22	310.00 to 318.98
Valero Energy Corporation	77.80	77.71 to 79.20
Valhi, Inc.	18.48	18.40 to 19.34
Valmont Industries, Inc.	244.62	239.32 to 246.63
Valvoline Inc.	25.50	25.09 to 25.62
Vector Group Ltd.	14.11	13.90 to 14.23
Vectrus, Inc.	55.07	54.57 to 55.78
Vedanta Limited	11.96	11.67 to 12.03
Ventas, Inc.	52.75	52.73 to 54.46
VEREIT Inc.	39.23	39.21 to 40.28
Veritiv Corporation	25.84	23.63 to 25.96
Vermilion Energy Inc.	6.26	6.19 to 6.53
Verso Corporation	12.53	12.30 to 13.02
Viad Corp	44.50	42.24 to 45.03
VICI Properties Inc.	28.87	28.75 to 29.20
Vince Holding Corp.	8.67	8.60 to 9.02
Vipshop Holdings Limited	38.74	37.70 to 39.41
Virtus Global Dividend & Income Fund Inc.	8.99	8.98 to 9.04
Visa Inc.	216.63	214.79 to 217.80
Vishay Intertechnology, Inc.	24.66	24.33 to 24.84
VOC Energy Trust	2.98	2.94 to 3.01
Vornado Realty Trust	44.06	43.18 to 45.40
Voya Emerging Markets High Income Dividend Equity Fund	8.05	7.98 to 8.17
Voya Financial, Inc.	62.18	60.98 to 62.27
Voya Global Advantage and Premium Opportunity Fund	9.05	8.98 to 9.05
Voya Global Equity Dividend and Premium Opportunity Fund	5.47	5.43 to 5.49
Voya Infrastructure, Industrials and Materials Fund	11.90	11.50 to 12.02
Voya International High Dividend Equity Income Fund	5.36	5.30 to 5.37
Voya Natural Resources Equity Income Fund	3.06	3.01 to 3.10
Voya Prime Rate Trust	4.64	4.63 to 4.66
Vulcan Materials Company	171.96	169.73 to 173.90
W&T Offshore, Inc.	3.30	3.24 to 3.41
W.P. Carey Inc.	68.24	68.24 to 70.65
W.R. Berkley Corporation	70.13	70.03 to 70.88
W.W. Grainger, Inc.	387.82	376.12 to 390.93
Wabash National Corporation	17.51	16.83 to 17.70
Walker & Dunlop, Inc.	102.19	101.42 to 102.61
Walt Disney Company (The)	194.98	191.39 to 196.90
Washington Real Estate Investment Trust	22.89	22.72 to 23.22
Watsco, Inc.	250.84	244.29 to 252.04
Wayfair Inc.	335.65	292.07 to 342.99
Webster Financial Corporation	57.43	56.08 to 58.05
Weingarten Realty Investors	25.88	25.52 to 26.34
Weis Markets, Inc.	55.29	53.74 to 55.40
Welbilt, Inc.	16.79	16.36 to 16.86
Wells Fargo & Company	37.09	36.74 to 37.42
Wells Fargo Global Dividend Opportunity Fund	5.36	5.29 to 5.36
Welltower Inc.	68.48	68.46 to 70.69
WESCO International, Inc.	85.85	82.32 to 86.50
Western Alliance Bancorporation	95.66	92.62 to 96.37
Western Asset High Yield Defined Opportunity Fund Inc.	15.39	15.27 to 15.44
Western Asset Mortgage Capital Corporation	3.32	3.31 to 3.42
Western Asset Mortgage Defined Opportunity Fund Inc	14.60	14.51 to 14.83
Western Midstream Partners, LP	18.27	17.33 to 18.70
Western Union Company (The)	23.68	23.33 to 23.86
Westlake Chemical Corporation	87.03	86.99 to 89.61
Westpac Banking Corporation	18.80	18.70 to 18.88
Westrock Company	46.17	44.20 to 46.20
Westwood Holdings Group Inc	17.55	17.42 to 17.62
WEX Inc.	214.01	209.65 to 218.21
Weyerhaeuser Company	35.06	34.42 to 35.53
Whirlpool Corporation	197.70	192.65 to 198.19
White Mountains Insurance Group, Ltd.	1197.00	1196.05 to 1243.57
Whitestone REIT	9.43	9.38 to 9.61
Whiting Petroleum Corporation	33.97	33.19 to 35.22
WideOpenWest, Inc.	15.25	13.46 to 15.36
Williams Companies, Inc. (The)	23.59	23.12 to 23.81
Williams-Sonoma, Inc.	135.44	131.99 to 136.82
Winnebago Industries, Inc.	73.01	70.40 to 73.50
WNS (Holdings) Limited	75.35	74.80 to 76.09
Wolverine World Wide, Inc.	35.31	34.30 to 35.65
Woori Bank	25.69	25.38 to 25.95
World Wrestling Entertainment, Inc.	52.49	50.06 to 52.77
Worthington Industries, Inc.	69.11	65.83 to 69.60
WPP plc	60.93	60.37 to 61.01
Wyndham Destinations, Inc.	51.75	51.11 to 52.78
Wyndham Hotels & Resorts, Inc.	65.10	64.21 to 66.64
XAI Octagon Floating Rate & Alternative Income Term Trust	8.64	8.57 to 8.73
Xenia Hotels & Resorts, Inc.	18.79	18.79 to 20.50
Xerox Corporation	25.77	25.67 to 26.41
Xinyuan Real Estate Co Ltd	2.83	2.81 to 2.91
Xylem Inc.	102.23	100.61 to 103.44
Yelp Inc.	37.97	37.10 to 38.89
Yirendai Ltd.	5.22	5.00 to 5.37
Zimmer Biomet Holdings, Inc.	163.40	162.66 to 166.46

NSE Gainers NSE Losers BSE Gainers BSE Losers

Munafa NEWS Feed