USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

4378 stocks found forming MACD DOWN

Company	Close	Range
111, Inc.	1.05	1.02 to 1.06
180 Degree Capital Corp.	3.86	3.86 to 3.94
2U, Inc.	0.25	0.24 to 0.25
360 Finance, Inc.	18.57	18.25 to 18.82
8x8 Inc	2.22	2.21 to 2.31
Abeona Therapeutics Inc.	3.91	3.75 to 4.40
AC Immune SA	2.50	2.47 to 2.53
Acacia Research Corporation	4.93	4.86 to 4.97
ACADIA Pharmaceuticals Inc.	17.05	16.84 to 17.57
Acasti Pharma, Inc.	2.85	2.70 to 2.93
Accuray Incorporated	2.17	2.14 to 2.21
Aceto Corporation	1.52	1.51 to 1.63
ACM Research, Inc.	24.92	24.57 to 26.04
ACNB Corporation	33.13	32.24 to 34.50
Addus HomeCare Corporation	98.40	96.04 to 99.77
Adial Pharmaceuticals, Inc	1.76	1.68 to 1.79
Adobe Inc.	469.39	460.36 to 477.76
ADTRAN, Inc.	4.53	4.34 to 4.65
Advanced Micro Devices, Inc.	144.27	142.14 to 151.37
Adverum Biotechnologies, Inc.	9.79	9.56 to 10.25
AdvisorShares Sabretooth ETF	39.29	38.23 to 41.44
AdvisorShares Vice ETF	30.00	29.63 to 30.14
Aemetis, Inc	3.71	3.68 to 3.91
Aethlon Medical, Inc.	1.32	1.30 to 1.39
Affimed N.V.	5.33	5.01 to 5.48
AGM Group Holdings Inc.	1.06	1.04 to 1.16
AGNC Investment Corp.	9.25	9.14 to 9.34
Aileron Therapeutics, Inc.	4.16	3.70 to 4.50
Airgain, Inc.	5.20	5.02 to 5.24
Akamai Technologies, Inc.	100.89	100.74 to 102.39
Akebia Therapeutics, Inc.	1.24	1.24 to 1.30
Alarm.com Holdings, Inc.	66.90	66.04 to 68.09
Alector, Inc.	5.28	4.86 to 5.48
Align Technology, Inc.	284.52	277.84 to 291.88
Alimera Sciences, Inc.	3.46	3.45 to 3.71
Alkermes plc	24.01	23.26 to 24.28
Allakos Inc.	1.13	1.06 to 1.18
Allegiant Travel Company	53.68	52.38 to 55.01
Allogene Therapeutics, Inc.	2.92	2.74 to 3.03
Allot Ltd.	2.12	2.07 to 2.16
Alnylam Pharmaceuticals, Inc.	149.96	143.96 to 151.95
AlphaMark Actively Managed Small Cap ETF	29.51	29.42 to 29.51
Alphatec Holdings, Inc.	12.97	12.54 to 13.41
Altair Engineering Inc.	81.41	79.84 to 82.64
Altimmune, Inc.	7.07	6.55 to 7.39
Amarin Corporation plc	0.84	0.81 to 0.87
Amazon.com, Inc.	179.00	176.56 to 185.15
Ambac Financial Group, Inc.	14.82	14.56 to 15.01
AMC Networks Inc.	11.05	10.58 to 11.32
Amdocs Limited	83.36	83.15 to 84.14
Amerco	64.24	62.90 to 64.72
American Airlines Group, Inc.	13.58	13.33 to 13.81
American Software, Inc.	10.05	10.04 to 10.24
American Woodmark Corporation	93.04	91.32 to 95.09
America's Car-Mart, Inc.	58.25	57.24 to 59.84
AMERISAFE, Inc.	46.66	45.51 to 46.87
AmeriServ Financial Inc.	2.44	2.35 to 2.46
Amicus Therapeutics, Inc.	10.43	9.98 to 10.60
Amtech Systems, Inc.	4.88	4.76 to 4.94
Anavex Life Sciences Corp.	3.69	3.53 to 3.85
AngioDynamics, Inc.	5.79	5.71 to 5.98
ANI Pharmaceuticals, Inc.	66.52	65.68 to 67.30
Anixa Biosciences, Inc.	3.09	2.98 to 3.15
ANSYS, Inc.	321.48	320.00 to 328.47
Apellis Pharmaceuticals, Inc.	46.05	44.49 to 47.23
Applied Materials, Inc.	193.99	192.69 to 200.68
Applied Optoelectronics, Inc.	9.90	9.64 to 10.37
Aptevo Therapeutics Inc.	0.96	0.73 to 1.14
Aptorum Group Limited	5.50	5.17 to 5.78
Aptose Biosciences, Inc.	1.21	1.19 to 1.23
Apyx Medical Corporation	1.40	1.35 to 1.42
Aqua Metals, Inc.	0.47	0.47 to 0.49
Aquestive Therapeutics, Inc.	3.37	3.20 to 3.47
Arbutus Biopharma Corporation	2.69	2.68 to 2.77
ArcBest Corporation	108.36	107.62 to 112.28
Arch Capital Group Ltd.	22.59	22.23 to 22.66
Arcimoto, Inc.	0.38	0.38 to 0.43
Arcturus Therapeutics Ltd.	27.91	25.55 to 28.43
Ardelyx, Inc.	6.61	6.41 to 6.95
Ark Restaurants Corp.	13.59	13.59 to 13.62
Array BioPharma Inc.	12.46	12.29 to 13.18
Arrowhead Pharmaceuticals, Inc.	23.17	22.66 to 23.84
Arsanis, Inc.	0.79	0.71 to 0.79
Art's-Way Manufacturing Co., Inc.	1.88	1.83 to 1.88
Arvinas, Inc.	32.48	31.34 to 33.21
Ascendis Pharma A/S	141.01	136.00 to 142.55
Asia Pacific Wire & Cable Corporation Limited	1.39	1.32 to 1.40
ASLAN Pharmaceuticals Limited	0.46	0.44 to 0.48
ASML Holding N.V.	852.84	849.14 to 880.59
Aspen Technology, Inc.	195.18	195.18 to 198.81
Assembly Biosciences, Inc.	13.27	12.75 to 13.44
Astec Industries, Inc.	33.77	32.25 to 35.13
Astrotech Corporation	9.10	8.94 to 9.24
ATA Inc.	2.05	1.94 to 2.10
Atara Biotherapeutics, Inc.	0.68	0.68 to 0.76
Atlantic American Corporation	1.88	1.85 to 2.01
Atlassian Corporation Plc	172.77	168.20 to 178.40
ATN International, Inc.	20.16	19.16 to 20.88
Atomera Incorporated	4.40	4.38 to 4.70
Atossa Genetics Inc.	1.53	1.47 to 1.54
AtriCure, Inc.	24.76	23.71 to 25.46
aTyr Pharma, Inc.	1.59	1.56 to 1.61
Audentes Therapeutics, Inc.	10.00	8.97 to 10.39
AudioCodes Ltd.	10.97	10.64 to 11.17
Aurora Mobile Limited	2.95	2.93 to 3.08
Autodesk, Inc.	210.71	209.08 to 216.00
Autolus Therapeutics plc	4.00	3.63 to 4.17
Aviat Networks, Inc.	33.97	32.31 to 34.50
Avinger, Inc.	3.68	3.68 to 3.90
Avis Budget Group, Inc.	94.75	93.90 to 97.90
AVROBIO, Inc.	1.22	1.17 to 1.22
AxoGen, Inc.	6.56	6.40 to 6.77
Axonics Modulation Technologies, Inc.	66.87	66.32 to 67.10
AXT Inc	2.89	2.88 to 3.05
Aytu BioScience, Inc.	2.89	2.85 to 2.95
Balchem Corporation	143.82	141.09 to 145.66
Ballard Power Systems, Inc.	2.66	2.59 to 2.78
Bank First National Corporation	79.01	77.40 to 79.85
Bank of Marin Bancorp	14.81	14.49 to 15.03
BankFinancial Corporation	9.78	9.75 to 9.89
Bankwell Financial Group, Inc.	23.60	22.76 to 23.74
Banner Corporation	44.42	43.93 to 45.38
Barrett Business Services, Inc.	122.43	121.08 to 123.31
Barrick Gold Corporation	16.36	16.22 to 16.89
BayCom Corp	19.69	19.45 to 20.21
BCB Bancorp, Inc. (NJ)	9.73	9.50 to 9.80
Bel Fuse Inc.	70.00	68.99 to 70.99
Bel Fuse Inc.	58.49	58.24 to 60.15
Berry Petroleum Corporation	8.03	7.87 to 8.36
BeyondSpring, Inc.	2.06	1.73 to 2.10
BioCryst Pharmaceuticals, Inc.	4.57	4.15 to 4.77
BIO-key International, Inc.	1.70	1.64 to 1.76
Biolase, Inc.	0.14	0.14 to 0.15
BioLineRx Ltd.	0.67	0.65 to 0.70
BioMarin Pharmaceutical Inc.	83.33	80.50 to 83.98
Biomerica, Inc.	0.63	0.56 to 0.64
Bio-Path Holdings, Inc.	2.76	2.61 to 2.80
BioXcel Therapeutics, Inc.	2.54	2.51 to 2.63
BJ's Restaurants, Inc.	32.09	31.52 to 32.69
BlackLine, Inc.	57.94	56.81 to 59.48
Bloomin' Brands, Inc.	25.04	24.72 to 25.75
Blue Bird Corporation	32.83	32.37 to 33.78
bluebird bio, Inc.	0.91	0.87 to 0.95
Booking Holdings Inc.	3415.64	3405.23 to 3485.11
Boxlight Corporation	0.56	0.53 to 0.56
Brainstorm Cell Therapeutics Inc.	0.43	0.41 to 0.54
Bridgeline Digital, Inc.	1.18	1.17 to 1.23
Bridgewater Bancshares, Inc.	11.16	10.87 to 11.29
Bridgford Foods Corporation	10.56	10.56 to 10.56
Brighthouse Financial, Inc.	48.75	48.04 to 49.55
Brighthouse Financial, Inc.	22.40	22.28 to 22.68
Broadcom Inc.	1242.86	1241.35 to 1292.37
Broadway Financial Corporation	5.03	4.76 to 5.04
Broadwind Energy, Inc.	2.13	2.06 to 2.16
Brookline Bancorp, Inc.	8.49	8.41 to 8.68
BRP Inc.	67.25	66.15 to 68.27
Bruker Corporation	79.03	78.02 to 80.02
Builders FirstSource, Inc.	184.39	181.82 to 191.45
Business First Bancshares, Inc.	20.70	20.30 to 20.89
C&F Financial Corporation	40.27	39.55 to 41.00
Cadence Design Systems, Inc.	274.55	273.24 to 280.82
Cadiz, Inc.	2.25	2.25 to 2.35
Caesars Entertainment Corporation	36.38	35.12 to 37.48
Calamos Convertible and High Income Fund	11.23	11.17 to 11.29
Calamos Global Total Return Fund	9.98	9.93 to 10.08
Calamos Strategic Total Return Fund	15.54	15.50 to 15.75
Cal-Maine Foods, Inc.	55.25	55.17 to 56.22
Cambridge Bancorp	63.14	61.65 to 64.41
Capital Bancorp, Inc.	19.63	19.55 to 19.97
Capital Product Partners L.P.	16.80	16.13 to 16.89
Capitol Federal Financial, Inc.	5.10	4.78 to 5.22
Capricor Therapeutics, Inc.	5.33	5.24 to 5.44
Cardlytics, Inc.	12.99	12.35 to 13.60
CareDx, Inc.	9.18	8.43 to 9.96
Career Education Corporation	22.00	21.35 to 22.53
CarGurus, Inc.	22.32	22.32 to 22.98
Carolina Trust BancShares, Inc.	35.46	34.34 to 36.35
Casella Waste Systems, Inc.	90.18	88.89 to 90.90
CASI Pharmaceuticals, Inc.	2.39	2.30 to 2.43
Cass Information Systems, Inc	43.49	43.31 to 44.28
Castor Maritime Inc.	3.04	3.04 to 3.18
Catalyst Pharmaceuticals, Inc.	15.20	14.97 to 15.52
Cathay General Bancorp	35.18	34.46 to 35.84
Cavco Industries, Inc.	365.00	363.78 to 377.09
CDW Corporation	214.61	213.44 to 226.72
Celcuity Inc.	16.30	15.50 to 16.40
Celldex Therapeutics, Inc.	39.35	37.45 to 40.88
Cellectar Biosciences, Inc.	3.16	3.08 to 3.33
Cellectis S.A.	2.54	2.53 to 2.60
Celsius Holdings, Inc.	72.34	70.16 to 74.51
Cemtrex Inc.	0.31	0.28 to 0.33
Central Federal Corporation	18.48	18.48 to 18.48
Century Aluminum Company	16.01	15.41 to 17.54
Century Casinos, Inc.	2.91	2.90 to 3.01
Ceragon Networks Ltd.	2.77	2.74 to 2.83
CEVA, Inc.	19.81	19.74 to 20.57
Champions Oncology, Inc.	4.86	4.86 to 5.00
Chart Industries, Inc.	144.99	143.25 to 149.25
Charter Communications, Inc.	259.70	253.91 to 263.24
Check Point Software Technologies Ltd.	148.97	148.71 to 150.45
Check-Cap Ltd.	2.30	2.16 to 2.30
Checkpoint Therapeutics, Inc.	1.40	1.38 to 1.44
Children's Place, Inc. (The)	6.72	6.58 to 6.98
China Automotive Systems, Inc.	3.51	3.46 to 3.58
China Jo-Jo Drugstores, Inc.	2.30	2.21 to 2.30
China Natural Resources, Inc.	0.98	0.98 to 1.01
China Recycling Energy Corporation	1.09	1.04 to 1.09
China SXT Pharmaceuticals, Inc.	1.02	1.00 to 1.08
ChinaNet Online Holdings, Inc.	0.93	0.90 to 0.98
ChipMOS TECHNOLOGIES INC.	27.85	27.64 to 28.22
ChromaDex Corporation	3.66	3.42 to 3.68
CHS Inc	30.30	30.12 to 30.50
Chuy's Holdings, Inc.	28.99	28.90 to 29.51
Cibus Corp.	17.11	16.43 to 17.24
CIM Commercial Trust Corporation	3.12	3.00 to 3.32
Cimpress N.V	84.30	84.09 to 86.73
Cincinnati Financial Corporation	117.30	115.69 to 118.52
Cintas Corporation	663.59	656.68 to 670.47
Cirrus Logic, Inc.	84.00	83.92 to 87.70
Cisco Systems, Inc.	46.84	46.68 to 47.57
Citi Trends, Inc.	21.46	20.70 to 21.88
Citius Pharmaceuticals, Inc.	0.73	0.72 to 0.74
Citizens Community Bancorp, Inc.	10.81	10.64 to 11.00
Civista Bancshares, Inc.	14.28	14.06 to 14.46
Clean Energy Fuels Corp.	2.32	2.26 to 2.39
ClearBridge All Cap Growth ETF	48.92	48.01 to 48.96
ClearBridge Dividend Strategy ESG ETF	45.10	45.02 to 45.13
ClearBridge Large Cap Growth ESG ETF	63.31	63.26 to 64.29
ClearOne, Inc.	1.03	0.90 to 1.23
Clearside Biomedical, Inc.	1.27	1.25 to 1.34
ClearSign Combustion Corporation	0.80	0.78 to 0.85
CLPS Incorporation	0.96	0.92 to 0.98
CME Group Inc.	208.07	207.55 to 210.51
CNB Financial Corporation	19.02	19.00 to 19.25
Coastal Financial Corporation	38.90	38.80 to 39.55
Coffee Holding Co., Inc.	1.54	1.52 to 1.65
Cognizant Technology Solutions Corporation	65.37	65.30 to 66.27
Coherus BioSciences, Inc.	2.06	1.96 to 2.15
Cohu, Inc.	29.60	29.36 to 30.40
Colliers International Group Inc.	104.68	103.81 to 106.18
Columbia Financial, Inc.	14.73	14.71 to 15.67
Columbus McKinnon Corporation	41.35	41.16 to 42.17
Comcast Corporation	38.20	38.02 to 38.70
Commercial Vehicle Group, Inc.	5.87	5.84 to 6.08
CommScope Holding Company, Inc.	0.87	0.86 to 0.93
Community West Bancshares	17.44	17.19 to 17.59
Compugen Ltd.	1.99	1.88 to 2.05
comScore, Inc.	13.95	13.77 to 14.15
Comtech Telecommunications Corp.	1.84	1.80 to 1.94
Concrete Pumping Holdings, Inc.	6.61	6.54 to 6.73
Conifer Holdings, Inc.	0.90	0.88 to 0.98
CONMED Corporation	68.34	66.19 to 69.18
ConnectOne Bancorp, Inc.	18.55	18.01 to 18.86
Conn's, Inc.	3.45	3.40 to 3.60
Construction Partners, Inc.	51.07	50.65 to 52.08
Copart, Inc.	54.44	54.18 to 55.42
Corbus Pharmaceuticals Holdings, Inc.	37.25	36.60 to 38.58
CPI Card Group Inc.	17.57	17.11 to 17.93
Cracker Barrel Old Country Store, Inc.	56.36	55.75 to 58.38
Credit Acceptance Corporation	492.58	482.98 to 505.42
Credit Suisse AG	148.06	147.13 to 149.38
Credit Suisse AG	76.00	75.40 to 77.12
Credit Suisse AG	73.11	73.01 to 75.29
Crinetics Pharmaceuticals, Inc.	45.05	43.66 to 45.99
CRISPR Therapeutics AG	53.81	52.74 to 55.97
Crocs, Inc.	123.55	121.50 to 126.67
Crown Crafts, Inc.	5.08	5.07 to 5.09
CryoPort, Inc.	16.81	15.89 to 17.11
CSG Systems International, Inc.	45.82	45.78 to 47.56
CSP Inc.	12.39	12.25 to 13.42
CSX Corporation	33.20	32.96 to 33.52
Cumberland Pharmaceuticals Inc.	1.42	1.42 to 1.59
Cumulus Media Inc.	2.61	2.61 to 2.73
CVD Equipment Corporation	4.58	4.35 to 4.58
CyberArk Software Ltd.	237.16	235.27 to 241.74
Cyclacel Pharmaceuticals, Inc.	7.35	7.35 to 7.50
Cytokinetics, Incorporated	63.37	61.37 to 64.30
Cytosorbents Corporation	0.84	0.81 to 0.86
Daily Journal Corp. (S.C.)	353.60	337.80 to 355.46
Dare Bioscience, Inc.	0.33	0.31 to 0.39
DASAN Zhone Solutions, Inc.	0.99	0.97 to 1.02
Data I/O Corporation	2.90	2.86 to 2.98
Dave & Buster's Entertainment, Inc.	52.30	51.29 to 53.85
Dawson Geophysical Company	1.58	1.58 to 1.58
DBV Technologies S.A.	0.69	0.65 to 0.69
Denali Therapeutics Inc.	16.16	15.40 to 16.72
Denny's Corporation	8.04	7.83 to 8.13
DENTSPLY SIRONA Inc.	30.18	29.97 to 30.78
Dermira, Inc.	3.51	3.37 to 3.70
Destination XL Group, Inc.	3.16	3.12 to 3.23
DexCom, Inc.	125.88	123.52 to 128.74
Diamond Hill Investment Group, Inc.	150.50	149.15 to 152.32
Diamondback Energy, Inc.	196.01	193.19 to 203.50
Digimarc Corporation	21.83	21.00 to 22.64
Digital Ally, Inc.	2.29	2.12 to 2.40
Digital Turbine, Inc.	1.94	1.89 to 2.01
DLH Holdings Corp.	10.50	10.41 to 10.73
DMC Global Inc.	15.70	15.67 to 16.13
DocuSign, Inc.	57.30	55.73 to 58.52
Dogness (International) Corporation	5.83	5.81 to 6.37
Dollar Tree, Inc.	118.56	117.58 to 120.34
Domo, Inc.	7.57	7.56 to 7.84
Donegal Group, Inc.	13.50	13.36 to 13.71
Donegal Group, Inc.	12.91	12.91 to 13.30
Dorchester Minerals, L.P.	32.35	31.93 to 32.46
Dorman Products, Inc.	89.02	86.77 to 91.13
Duluth Holdings Inc.	4.10	4.07 to 4.29
DXP Enterprises, Inc.	49.67	48.91 to 50.54
Dynavax Technologies Corporation	11.68	11.39 to 12.07
Eagle Bancorp, Inc.	18.97	18.47 to 19.43
Eagle Pharmaceuticals, Inc.	4.19	3.95 to 4.22
EDAP TMS S.A.	7.10	6.98 to 7.27
Editas Medicine, Inc.	5.47	5.21 to 5.67
Educational Development Corporation	2.17	2.15 to 2.22
eHealth, Inc.	4.46	4.29 to 4.62
Ekso Bionics Holdings, Inc.	1.28	1.24 to 1.31
El Pollo Loco Holdings, Inc.	8.44	8.40 to 8.57
Elbit Systems Ltd.	198.99	197.59 to 199.60
Electronic Arts Inc.	128.18	126.23 to 129.62
EMCORE Corporation	2.60	2.55 to 2.73
Enanta Pharmaceuticals, Inc.	13.56	13.51 to 14.27
Encore Capital Group Inc	41.78	40.85 to 42.53
Energous Corporation	1.35	1.33 to 1.40
ENGlobal Corporation	1.69	1.66 to 1.69
Enphase Energy, Inc.	105.16	105.06 to 110.95
Enstar Group Limited	24.14	24.12 to 24.39
Entegris, Inc.	123.31	122.04 to 129.84
Entera Bio Ltd.	2.00	1.90 to 2.04
Enterprise Financial Services Corporation	38.97	38.30 to 39.21
ePlus inc.	75.92	75.12 to 77.59
Epsilon Energy Ltd.	5.34	5.25 to 5.40
Equillium, Inc.	1.46	1.32 to 1.53
Equinix, Inc.	695.33	694.38 to 712.96
Ericsson	5.08	5.00 to 5.17
Erie Indemnity Company	382.74	380.57 to 388.43
Escalade, Incorporated	12.69	12.34 to 12.77
Esperion Therapeutics, Inc.	2.04	1.94 to 2.12
ESSA Bancorp, Inc.	16.95	16.20 to 16.95
ESSA Pharma Inc.	6.62	6.46 to 7.13
Establishment Labs Holdings Inc.	50.61	49.47 to 51.44
EuroDry Ltd.	20.30	19.78 to 20.30
Euronet Worldwide, Inc.	104.37	101.50 to 114.00
Euroseas Ltd.	34.09	33.40 to 34.60
Everbridge, Inc.	34.78	34.76 to 34.80
Everspin Technologies, Inc.	7.49	7.43 to 7.63
EVINE Live Inc.	3.86	3.75 to 4.03
Evoke Pharma, Inc.	0.48	0.44 to 0.48
Evolus, Inc.	12.62	12.01 to 12.68
Exact Sciences Corporation	60.01	57.97 to 61.05
Exela Technologies, Inc.	2.09	2.07 to 2.25
Exelixis, Inc.	21.93	20.69 to 22.24
ExlService Holdings, Inc.	29.07	28.82 to 29.56
Expeditors International of Washington, Inc.	111.99	111.20 to 113.68
Eyegate Pharmaceuticals, Inc.	34.71	34.71 to 34.71
EyePoint Pharmaceuticals, Inc.	18.04	17.43 to 18.81
EZCORP, Inc.	11.03	10.77 to 11.09
F5 Networks, Inc.	166.62	164.46 to 170.25
Fanhua Inc.	3.28	3.13 to 3.42
Farmer Brothers Company	3.20	3.05 to 3.22
Farmers National Banc Corp.	12.23	11.90 to 12.39
FARO Technologies, Inc.	18.89	18.80 to 19.42
Fastenal Company	68.18	67.73 to 68.78
FAT Brands Inc.	7.27	7.25 to 7.50
Fate Therapeutics, Inc.	4.09	3.88 to 4.33
Fennec Pharmaceuticals Inc.	9.09	8.99 to 9.31
FibroGen, Inc	1.17	1.09 to 1.22
Fidelity D & D Bancorp, Inc.	46.14	46.13 to 46.14
Fidelity Nasdaq Composite Index Tracking Stock	61.40	61.25 to 62.72
First Bancorp	31.25	30.38 to 31.72
First Bancorp, Inc (ME)	22.56	22.24 to 22.62
First Bank	11.89	11.74 to 12.07
First Busey Corporation	22.89	22.64 to 23.27
First Business Financial Services, Inc.	34.76	33.42 to 35.50
First Capital, Inc.	27.50	26.73 to 28.08
First Financial Bankshares, Inc.	30.02	29.73 to 30.75
First Financial Northwest, Inc.	20.17	20.15 to 20.40
First Foundation Inc.	5.46	5.41 to 5.72
First Internet Bancorp	31.11	31.01 to 31.87
First Northwest Bancorp	10.20	10.20 to 10.50
First Trust Alternative Absolute Return Strategy ETF	28.54	28.41 to 28.82
First Trust Brazil AlphaDEX Fund	11.21	11.15 to 11.22
First Trust BuyWrite Income ETF	21.79	21.74 to 21.98
First Trust California Municipal High income ETF	49.10	48.94 to 49.16
First Trust Capital Strength ETF	81.48	81.28 to 82.27
First Trust Cloud Computing ETF	90.86	90.41 to 92.88
First Trust Developed Markets Ex-US AlphaDEX Fund	54.47	54.28 to 55.08
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	40.83	40.83 to 41.12
First Trust Dorsey Wright Dynamic Focus 5 ETF	32.53	32.53 to 33.20
First Trust Dorsey Wright Focus 5 ETF	53.32	53.08 to 54.35
First Trust Dorsey Wright International Focus 5 ETF	19.26	19.18 to 19.56
First Trust Dorsey Wright Momentum & Dividend ETF	32.38	32.33 to 32.43
First Trust Dorsey Wright Momentum & Low Volatility ETF	29.20	29.18 to 29.29
First Trust Dorsey Wright Momentum & Value ETF	27.83	27.82 to 28.05
First Trust DorseyWright DALI 1 ETF	22.61	22.54 to 22.99
First Trust Emerging Markets Local Currency Bond ETF	27.29	27.17 to 27.39
First Trust Enhanced Short Maturity ETF	59.57	59.54 to 59.60
First Trust Europe AlphaDEX Fund	36.92	36.43 to 37.39
First Trust Eurozone AlphaDEX ETF	41.85	41.76 to 41.85
First Trust Germany AlphaDEX Fund	38.57	38.39 to 38.94
First Trust Global Tactical Commodity Strategy Fund	23.64	23.59 to 23.92
First Trust High Yield Long/Short ETF	40.45	40.28 to 40.51
First Trust Indxx Global Agriculture ETF	24.79	24.67 to 24.82
First Trust Indxx Global Natural Resources Income ETF	13.29	13.23 to 13.42
First Trust Indxx Innovative Transaction & Process ETF	41.70	41.70 to 42.32
First Trust International Equity Opportunities ETF	44.61	44.32 to 45.22
First Trust IPOX Europe Equity Opportunities ETF	24.01	23.93 to 24.01
First Trust Japan AlphaDEX Fund	52.02	52.02 to 52.43
First Trust Large Cap Core AlphaDEX Fund	94.13	93.91 to 95.42
First Trust Large Cap Growth AlphaDEX Fund	116.12	115.52 to 117.50
First Trust Large Cap Value AlphaDEX Fund	72.81	72.72 to 73.46
First Trust Latin America AlphaDEX Fund	19.45	19.37 to 19.59
First Trust Low Duration Opportunities ETF	47.69	47.58 to 47.74
First Trust Low Duration Strategic Focus ETF	18.56	18.51 to 18.56
First Trust Managed Municipal ETF	50.84	50.77 to 50.90
First Trust Mid Cap Core AlphaDEX Fund	106.10	105.54 to 107.46
First Trust Mid Cap Growth AlphaDEX Fund	70.51	70.09 to 71.66
First Trust Mid Cap US Equity Select ETF	31.33	31.33 to 31.33
First Trust Mid Cap Value AlphaDEX Fund	50.71	50.53 to 51.42
First Trust Multi Cap Growth AlphaDEX Fund	117.35	116.68 to 117.67
First Trust Multi Cap Value AlphaDEX Fund	78.08	77.94 to 78.79
First Trust Municipal High Income ETF	47.47	47.40 to 47.54
First Trust Nasdaq Artificial Intelligence and Robotics ETF	41.84	41.67 to 42.70
First Trust NASDAQ Cybersecurity ETF	53.97	53.79 to 54.97
First Trust NASDAQ Global Auto Index Fund	55.20	55.20 to 55.51
First Trust Nasdaq Oil & Gas ETF	30.98	30.80 to 31.47
First Trust Nasdaq Pharmaceuticals ETF	26.43	26.09 to 26.58
First Trust Nasdaq Semiconductor ETF	83.54	83.21 to 86.24
First Trust NASDAQ Technology Dividend Index Fund	66.08	66.08 to 67.40
First Trust Nasdaq Transportation ETF	30.31	30.31 to 30.74
First Trust NASDAQ-100 Equal Weighted Index Fund	116.39	116.16 to 118.52
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	86.03	85.87 to 86.38
First Trust NASDAQ-100- Technology Index Fund	177.34	177.02 to 182.00
First Trust Rising Dividend Achievers ETF	53.27	53.20 to 54.05
First Trust RiverFront Dynamic Developed International ETF	62.39	62.30 to 63.06
First Trust RiverFront Dynamic Europe ETF	62.96	62.96 to 62.96
First Trust Senior Loan Fund ETF	46.03	45.95 to 46.19
First Trust Small Cap Core AlphaDEX Fund	88.59	88.31 to 90.23
First Trust Small Cap US Equity Select ETF	27.15	27.09 to 27.23
First Trust Small Cap Value AlphaDEX Fund	51.31	51.14 to 51.90
First Trust SMID Cap Rising Dividend Achievers ETF	32.86	32.71 to 33.37
First Trust SSI Strategic Convertible Securities ETF	32.82	32.40 to 33.22
First Trust Strategic Income ETF	26.84	26.82 to 27.08
First Trust Switzerland AlphaDEX Fund	60.24	60.24 to 60.24
First Trust TCW Opportunistic Fixed Income ETF	42.23	42.08 to 42.36
FirstCash, Inc.	114.73	111.92 to 115.49
FirstService Corporation	146.55	145.59 to 148.36
Five Below, Inc.	141.93	140.19 to 146.20
Five9, Inc.	58.24	57.68 to 60.22
Flex Ltd.	26.34	25.27 to 27.87
FlexShares Credit-Scored US Corporate Bond Index Fund	46.87	46.76 to 46.95
FlexShares Real Assets Allocation Index Fund	30.08	30.06 to 30.11
FlexShopper, Inc.	1.03	1.02 to 1.09
Flexsteel Industries, Inc.	35.85	32.45 to 35.89
Flushing Financial Corporation	11.45	11.01 to 11.66
Fonar Corporation	16.01	15.56 to 16.10
Foresight Autonomous Holdings Ltd.	1.05	1.04 to 1.14
Formula Systems (1985) Ltd.	73.00	73.00 to 73.05
Forrester Research, Inc.	17.61	17.26 to 19.31
Fortinet, Inc.	63.53	63.14 to 64.87
Fortress Biotech, Inc.	1.74	1.67 to 1.77
Fortress Biotech, Inc.	15.62	14.75 to 15.79
Forward Air Corporation	21.05	20.99 to 22.22
Fossil Group, Inc.	0.80	0.76 to 0.82
Fox Factory Holding Corp.	38.89	38.59 to 39.99
Franklin Electric Co., Inc.	97.60	95.77 to 98.97
Freightcar America, Inc.	3.54	3.48 to 3.56
Frequency Electronics, Inc.	9.64	9.60 to 9.72
Freshpet, Inc.	105.69	104.87 to 108.24
FRP Holdings, Inc.	30.60	30.25 to 31.00
FS Bancorp, Inc.	31.75	31.12 to 31.88
FSB Bancorp, Inc.	21.79	21.72 to 22.03
FuelCell Energy, Inc.	0.90	0.89 to 0.95
Fulgent Genetics, Inc.	20.70	20.10 to 21.14
Full House Resorts, Inc.	4.92	4.90 to 5.18
Future FinTech Group Inc.	0.85	0.85 to 0.89
G. Willi-Food International, Ltd.	9.26	9.13 to 9.30
G1 Therapeutics, Inc.	4.13	3.52 to 4.24
Galapagos NV	29.34	28.30 to 29.44
Gaming and Leisure Properties, Inc.	43.13	42.62 to 43.97
Genetic Technologies Ltd	2.36	2.24 to 2.40
Genprex, Inc.	2.26	2.25 to 2.36
Gentex Corporation	33.96	33.95 to 34.97
Gentherm Inc	51.92	50.54 to 53.36
Geospace Technologies Corporation	11.88	11.81 to 12.20
German American Bancorp, Inc.	31.68	31.52 to 32.02
Gibraltar Industries, Inc.	68.86	68.34 to 75.00
Gilat Satellite Networks Ltd.	5.02	4.97 to 5.13
Gilead Sciences, Inc.	65.51	64.97 to 65.89
Glacier Bancorp, Inc.	36.90	36.38 to 37.83
Gladstone Commercial Corporation	19.11	19.00 to 19.49
Gladstone Land Corporation	12.76	12.69 to 12.91
Gladstone Land Corporation	19.15	19.15 to 19.45
Glen Burnie Bancorp	4.99	4.85 to 5.25
Global Self Storage, Inc.	4.20	4.19 to 4.24
Global X Autonomous & Electric Vehicles ETF	23.21	23.11 to 23.70
Global X Conscious Companies ETF	34.64	34.55 to 34.99
Global X DAX Germany ETF	31.82	31.42 to 32.27
Global X FinTech ETF	24.69	24.60 to 25.22
Global X Future Analytics Tech ETF	31.97	31.87 to 32.61
Global X Internet of Things ETF	34.19	34.18 to 34.78
Global X Millennials Thematic ETF	37.03	36.97 to 37.69
Global X MSCI SuperDividend EAFE ETF	14.31	14.24 to 14.32
Global X NASDAQ-100 Covered Call ETF	17.39	17.35 to 17.52
Global X Robotics & Artificial Intelligence ETF	29.82	29.65 to 30.49
Global X S&P 500 Catholic Values ETF	60.44	60.41 to 61.40
Global X SuperDividend Alternatives ETF	11.25	11.20 to 11.27
Global X SuperDividend REIT ETF	19.57	19.48 to 19.81
Globus Maritime Limited	1.89	1.86 to 1.91
GlycoMimetics, Inc.	1.62	1.62 to 1.93
Golar LNG Limited	24.57	24.42 to 24.84
Golden Entertainment, Inc.	31.26	31.26 to 32.25
Goosehead Insurance, Inc.	59.56	57.82 to 60.64
GoPro, Inc.	1.86	1.74 to 1.91
Gossamer Bio, Inc.	0.71	0.69 to 0.75
GRAVITY Co., Ltd.	65.55	64.96 to 66.07
Great Elm Capital Corp.	10.36	10.27 to 10.40
Great Lakes Dredge & Dock Corporation	6.84	6.65 to 7.00
Great Southern Bancorp, Inc.	52.30	51.68 to 52.73
Green Brick Partners, Inc.	55.05	53.53 to 56.68
Green Plains, Inc.	20.12	20.02 to 20.83
Greenland Acquisition Corporation	10.35	10.35 to 10.35
Gritstone Oncology, Inc.	0.87	0.80 to 0.91
GSE Systems, Inc.	2.69	2.35 to 2.76
GSI Technology, Inc.	3.93	3.72 to 4.07
Guaranty Bancshares, Inc.	29.03	28.60 to 29.64
Gulfport Energy Corporation	150.57	150.57 to 157.02
Gyrodyne , LLC	7.81	7.81 to 7.84
H&E Equipment Services, Inc.	44.79	44.71 to 48.74
Halozyme Therapeutics, Inc.	39.30	38.30 to 40.00
Harmonic Inc.	11.09	10.60 to 11.40
Harrow Health, Inc.	10.43	10.04 to 10.81
Harvard Bioscience, Inc.	3.82	3.77 to 4.00
Hawaiian Holdings, Inc.	12.68	12.51 to 12.97
Hawkins, Inc.	75.09	74.52 to 76.60
Hawthorn Bancshares, Inc.	19.00	18.01 to 19.03
Haynes International, Inc.	60.33	60.32 to 60.50
Healthcare Services Group, Inc.	10.64	10.51 to 10.96
HealthEquity, Inc.	79.75	78.64 to 80.88
Heartland Express, Inc.	10.40	10.15 to 10.63
Heidrick & Struggles International, Inc.	29.39	29.25 to 30.08
Helen of Troy Limited	93.52	92.07 to 95.40
Helius Medical Technologies, Inc.	3.60	3.47 to 3.96
Hennessy Advisors, Inc.	6.98	6.87 to 7.00
Henry Schein, Inc.	68.78	68.59 to 69.84
Heritage Commerce Corp	8.13	7.97 to 8.26
Heron Therapeutics, Inc.	2.34	2.32 to 2.49
HF Foods Group Inc.	2.81	2.81 to 2.97
Highway Holdings Limited	2.10	2.10 to 2.15
Himax Technologies, Inc.	4.97	4.95 to 5.06
HMN Financial, Inc.	19.75	19.74 to 19.85
Hollysys Automation Technologies, Ltd.	23.52	23.15 to 23.65
Hologic, Inc.	76.28	75.38 to 77.25
Home Bancorp, Inc.	36.02	36.00 to 36.96
Home Federal Bancorp, Inc. of Louisiana	11.60	11.25 to 11.60
HomeStreet, Inc.	10.97	10.31 to 12.07
Hooker Furniture Corporation	17.39	17.14 to 17.55
Hope Bancorp, Inc.	10.25	10.01 to 10.50
Hoth Therapeutics, Inc.	1.19	1.17 to 1.23
Huazhu Group Limited	37.49	36.43 to 38.03
Hub Group, Inc.	41.02	39.97 to 41.36
Hudson Global, Inc.	16.47	16.47 to 16.47
Hudson Technologies, Inc.	9.80	9.74 to 10.01
Hurco Companies, Inc.	18.23	18.10 to 18.43
Huron Consulting Group Inc.	87.07	86.04 to 92.64
i3 Verticals, Inc.	22.25	22.21 to 22.96
IAC/InterActiveCorp	47.85	47.53 to 48.61
IBEX Holdings Limited	13.28	13.13 to 13.40
icad inc.	1.43	1.40 to 1.53
iClick Interactive Asia Group Limited	1.27	1.23 to 1.27
ICON plc	301.61	296.57 to 306.40
ICU Medical, Inc.	98.29	97.08 to 100.73
Ideal Power Inc.	7.44	7.26 to 7.90
Identiv, Inc.	5.01	4.96 to 5.16
IDEXX Laboratories, Inc.	468.04	462.00 to 485.00
Immersion Corporation	7.18	7.17 to 7.32
ImmuCell Corporation	5.00	5.00 to 5.16
Immuron Limited	2.48	2.32 to 2.48
Incyte Corporation	52.94	51.75 to 53.98
Independent Bank Group, Inc	37.64	36.47 to 38.51
Infinera Corporation	4.99	4.75 to 5.16
InflaRx N.V.	1.41	1.33 to 1.43
Information Services Group, Inc.	3.34	3.32 to 3.39
Ingles Markets, Incorporated	71.97	71.79 to 72.55
Innodata Inc.	6.01	5.86 to 6.25
Innospec Inc.	120.44	119.09 to 121.61
Innovative Solutions and Support, Inc.	6.43	6.40 to 6.51
Insight Enterprises, Inc.	173.22	170.63 to 181.96
Insmed, Inc.	25.59	25.04 to 26.46
Inspired Entertainment, Inc.	8.46	8.31 to 8.55
Insteel Industries, Inc.	31.86	31.79 to 32.57
Integra LifeSciences Holdings Corporation	29.18	29.06 to 29.96
Intel Corporation	30.37	30.02 to 31.04
Intellia Therapeutics, Inc.	22.50	21.31 to 23.56
Inter Parfums, Inc.	115.64	114.88 to 117.41
Interface, Inc.	15.28	15.17 to 15.67
International Money Express, Inc.	20.05	20.04 to 20.53
Intuit Inc.	615.20	610.04 to 629.66
Intuitive Surgical, Inc.	371.70	368.60 to 379.50
Invesco BuyBack Achievers ETF	101.80	101.68 to 103.05
Invesco Dividend Achievers ETF	40.78	40.74 to 41.21
Invesco DWA Basic Materials Momentum ETF	87.61	87.21 to 88.30
Invesco DWA Developed Markets Momentum ETF	33.01	32.95 to 33.21
Invesco DWA Energy Momentum ETF	46.85	46.65 to 47.71
Invesco DWA Financial Momentum ETF	47.05	46.90 to 47.07
Invesco DWA Industrials Momentum ETF	130.96	130.52 to 133.14
Invesco DWA Momentum ETF	92.00	91.84 to 93.49
Invesco DWA SmallCap Momentum ETF	84.61	83.49 to 86.07
Invesco DWA Technology Momentum ETF	53.27	52.96 to 54.85
Invesco FTSE RAFI US 1500 Small-Mid ETF	37.04	36.92 to 37.76
Invesco Global Water ETF	40.84	40.55 to 41.05
Invesco International BuyBack Achievers ETF	39.09	38.96 to 39.41
Invesco KBW Property & Casualty Insurance ETF	103.71	103.62 to 104.59
Invesco KBW Regional Banking ETF	48.86	47.76 to 49.83
Invesco Nasdaq Internet ETF	38.42	38.20 to 39.15
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	13.89	13.85 to 14.09
Invesco QQQ Trust, Series 1	421.52	420.66 to 430.14
Invesco S&P SmallCap Consumer Staples ETF	35.69	35.42 to 35.94
Invesco S&P SmallCap Energy ETF	52.57	52.38 to 53.80
Invesco S&P SmallCap Financials ETF	46.24	46.22 to 46.94
Invesco S&P SmallCap Industrials ETF	118.80	118.36 to 120.66
Invesco S&P SmallCap Information Technology ETF	43.85	43.73 to 44.68
Invesco Strategic US ETF	45.10	45.10 to 45.68
Invesco Variable Rate Investment Grade ETF	25.10	25.10 to 25.11
Iovance Biotherapeutics, Inc.	12.50	11.75 to 13.00
IPG Photonics Corporation	83.55	82.29 to 85.48
IQ Chaikin U.S. Small Cap ETF	34.95	34.81 to 35.17
iRadimed Corporation	42.00	40.86 to 43.03
iRhythm Technologies, Inc.	111.74	108.78 to 113.20
IRIDEX Corporation	2.82	2.76 to 2.90
iShares 0-5 Year Investment Grade Corporate Bond ETF	48.79	48.73 to 48.86
iShares 1-3 Year International Treasury Bond ETF	68.85	68.73 to 69.04
iShares 1-3 Year Treasury Bond ETF	81.05	80.91 to 81.08
iShares 20+ Year Treasury Bond ETF	88.56	88.24 to 89.21
iShares 3-7 Year Treasury Bond ETF	113.51	113.16 to 113.77
iShares 7-10 Year Treasury Bond ETF	91.52	91.19 to 91.86
iShares Broad USD Investment Grade Corporate Bond ETF	49.36	49.22 to 49.55
iShares Commodities Select Strategy ETF	26.82	26.82 to 27.25
iShares Core 1-5 Year USD Bond ETF	46.85	46.65 to 46.92
iShares Core MSCI Total International Stock ETF	66.14	66.02 to 66.94
iShares Core S&P U.S. Growth ETF	112.01	111.78 to 114.21
iShares Core S&P U.S. Value ETF	86.26	86.15 to 87.29
iShares Core Total USD Bond Market ETF	44.40	44.27 to 44.54
iShares Currency Hedged MSCI Germany ETF	34.35	34.24 to 34.67
iShares ESG MSCI EAFE ETF	77.20	77.07 to 78.19
iShares ESG MSCI USA ETF	109.90	109.78 to 111.66
iShares ESG USD Corporate Bond ETF	22.33	22.26 to 22.41
iShares Exponential Technologies ETF	55.76	55.46 to 56.77
iShares Fallen Angels USD Bond ETF	26.14	25.90 to 26.26
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	20.40	20.30 to 20.59
iShares Global Green Bond ETF	45.87	45.78 to 45.98
iShares GNMA Bond ETF	42.20	42.05 to 42.29
iShares Intermediate-Term Corporate Bond ETF	50.23	50.03 to 50.42
iShares International Treasury Bond ETF	38.43	38.30 to 38.83
iShares J.P. Morgan USD Emerging Markets Bond ETF	87.15	86.84 to 87.64
iShares MBS ETF	89.76	89.33 to 90.06
iShares MSCI ACWI ex US Index Fund	52.03	51.92 to 52.63
iShares MSCI ACWI Index Fund	105.94	105.80 to 107.46
iShares MSCI Brazil Small-Cap ETF	13.18	13.09 to 13.38
iShares MSCI EAFE Small-Cap ETF	61.06	60.95 to 61.82
iShares MSCI Emerging Markets ex China ETF	56.39	56.25 to 57.06
iShares MSCI Europe Financials Sector Index Fund	22.23	22.15 to 22.50
iShares MSCI New Zealand ETF	44.06	43.88 to 44.67
iShares MSCI Qatar ETF	17.31	17.24 to 17.31
iShares MSCI UAE ETF	14.40	14.36 to 14.43
iShares Nasdaq Biotechnology Index Fund	129.49	126.99 to 131.32
iShares PHLX SOX Semiconductor Sector Index Fund	206.76	205.59 to 213.84
iShares Preferred and Income Securities ETF	31.14	30.88 to 31.18
iShares S&P Global Clean Energy Index Fund	13.25	13.18 to 13.54
iShares S&P Global Timber & Forestry Index Fund	79.32	79.24 to 80.55
iShares S&P Small-Cap 600 Growth ETF	124.94	124.54 to 127.14
iShares Short Treasury Bond ETF	110.04	110.02 to 110.04
iShares Short-Term Corporate Bond ETF	50.71	50.61 to 50.78
Iteris, Inc.	4.54	4.42 to 4.59
Ituran Location and Control Ltd.	25.81	25.65 to 26.13
J & J Snack Foods Corp.	137.13	136.45 to 138.32
J.B. Hunt Transport Services, Inc.	163.52	160.88 to 166.44
Jack Henry & Associates, Inc.	162.52	162.20 to 164.39
Jack In The Box Inc.	55.25	55.18 to 57.08
JAKKS Pacific, Inc.	18.51	18.46 to 19.12
James River Group Holdings, Ltd.	8.70	8.69 to 9.17
Janus Henderson Small Cap Growth Alpha ETF	57.23	57.01 to 58.26
Janus Henderson Small/Mid Cap Growth Alpha ETF	66.01	65.61 to 66.86
Jazz Pharmaceuticals plc	110.31	110.01 to 112.19
JetBlue Airways Corporation	5.59	5.52 to 5.78
Johnson Outdoors Inc.	41.91	41.20 to 42.66
Kala Pharmaceuticals, Inc.	6.81	6.62 to 7.09
Karyopharm Therapeutics Inc.	1.08	1.06 to 1.15
Kazia Therapeutics Limited	0.30	0.29 to 0.34
Kearny Financial	5.51	5.40 to 5.62
Kelly Services, Inc.	23.36	22.87 to 23.58
Key Tronic Corporation	4.28	4.28 to 4.43
Kforce, Inc.	62.78	61.96 to 63.52
Kinsale Capital Group, Inc.	378.61	364.46 to 382.07
Kirkland's, Inc.	1.90	1.85 to 1.94
KLX Energy Services Holdings, Inc.	6.29	6.25 to 6.77
Kodiak Sciences Inc	3.53	3.22 to 3.62
Kopin Corporation	0.78	0.75 to 0.83
Kornit Digital Ltd.	15.49	15.21 to 15.94
Koss Corporation	2.35	2.30 to 2.37
Krystal Biotech, Inc.	159.67	152.16 to 160.16
Kulicke and Soffa Industries, Inc.	44.36	44.27 to 45.91
KVH Industries, Inc.	4.89	4.77 to 4.94
L.B. Foster Company	23.40	23.16 to 23.60
Lakeland Financial Corporation	60.66	58.59 to 61.77
Lakeland Industries, Inc.	16.99	16.56 to 17.36
Lam Research Corporation	868.10	863.95 to 899.90
Lancaster Colony Corporation	191.43	187.34 to 193.00
Landmark Bancorp Inc.	18.25	17.90 to 18.32
Landstar System, Inc.	172.34	172.25 to 174.89
Lattice Semiconductor Corporation	67.19	66.40 to 70.30
LCNB Corporation	14.37	14.20 to 14.59
Legg Mason Small-Cap Quality Value ETF	38.73	38.69 to 38.78
Lexicon Pharmaceuticals, Inc.	1.65	1.51 to 1.77
LexinFintech Holdings Ltd.	1.68	1.67 to 1.71
LGI Homes, Inc.	89.45	88.56 to 93.01
Liberty Global plc	16.27	15.85 to 16.35
Liberty Global plc	16.78	16.32 to 16.86
Liberty Media Corporation	40.91	40.49 to 41.39
Liberty Media Corporation	37.93	37.67 to 38.51
Liberty Media Corporation	24.63	24.13 to 24.90
Liberty Media Corporation	25.20	25.20 to 25.23
Liberty Media Corporation	24.64	24.11 to 24.90
Lifetime Brands, Inc.	9.06	9.01 to 9.28
Lifevantage Corporation	6.18	6.11 to 6.24
Ligand Pharmaceuticals Incorporated	71.42	69.51 to 72.17
Lightbridge Corporation	2.62	2.48 to 2.67
LightPath Technologies, Inc.	1.42	1.40 to 1.43
Lincoln Electric Holdings, Inc.	219.33	217.49 to 222.60
Lindblad Expeditions Holdings Inc.	7.40	7.12 to 7.72
Lipocine Inc.	4.71	4.61 to 4.83
Liquidia Technologies, Inc.	13.17	12.85 to 13.42
Liquidity Services, Inc.	17.40	17.17 to 17.59
Live Oak Bancshares, Inc.	33.49	32.52 to 34.54
Live Ventures Incorporated	25.89	23.97 to 25.89
LivePerson, Inc.	0.51	0.49 to 0.53
LKQ Corporation	43.13	42.84 to 44.06
LM Funding America, Inc.	2.39	2.32 to 2.49
Logitech International S.A.	79.01	77.21 to 80.48
Lumentum Holdings Inc.	43.52	43.08 to 45.22
Luna Innovations Incorporated	2.24	2.05 to 2.29
Luokung Technology Corp	0.48	0.48 to 0.50
MacroGenics, Inc.	15.55	14.77 to 16.30
Madrigal Pharmaceuticals, Inc.	210.59	202.20 to 217.82
Malibu Boats, Inc.	33.06	33.04 to 34.42
Mammoth Energy Services, Inc.	3.25	3.20 to 3.29
Manhattan Associates, Inc.	207.77	206.07 to 211.90
Manhattan Bridge Capital, Inc	5.06	4.95 to 5.10
Manitex International, Inc.	5.20	5.09 to 5.32
Marathon Patent Group, Inc.	16.07	15.63 to 17.21
Marine Petroleum Trust	4.30	4.25 to 4.35
Marinus Pharmaceuticals, Inc.	1.47	1.40 to 1.52
Marker Therapeutics, Inc.	4.11	4.05 to 4.27
MarketAxess Holdings, Inc.	206.24	199.33 to 209.88
Marriott International	233.86	230.81 to 237.24
Marten Transport, Ltd.	17.01	16.74 to 17.30
Marvell Technology Group Ltd.	63.82	63.34 to 66.84
Masimo Corporation	134.01	132.17 to 135.68
MasterCraft Boat Holdings, Inc.	19.97	19.97 to 20.44
Match Group, Inc.	31.18	30.92 to 31.95
Matrix Service Company	11.14	11.00 to 11.39
Mattel, Inc.	18.08	17.92 to 18.36
Matthews International Corporation	26.71	26.62 to 27.22
McGrath RentCorp	106.73	105.44 to 107.61
MDJM LTD	1.14	1.14 to 1.17
Medalist Diversified REIT, Inc.	5.46	5.45 to 5.47
Medallion Financial Corp.	7.76	7.38 to 7.90
MediciNova, Inc.	1.29	1.29 to 1.33
Medigus Ltd.	2.36	2.17 to 2.58
MEI Pharma, Inc.	3.06	3.01 to 3.20
MeiraGTx Holdings plc	4.99	4.79 to 5.13
Melco Resorts & Entertainment Limited	6.59	6.46 to 6.78
Mersana Therapeutics, Inc.	3.37	3.16 to 3.59
MGP Ingredients, Inc.	78.25	77.84 to 79.40
Microbot Medical Inc.	0.96	0.92 to 0.99
Micron Technology, Inc.	109.70	108.75 to 113.73
Microsoft Corporation	394.94	390.31 to 401.72
MicroStrategy Incorporated	1028.27	1010.00 to 1109.33
Microvision, Inc.	1.48	1.41 to 1.54
Middlefield Banc Corp.	21.49	21.36 to 23.52
Midland States Bancorp, Inc.	22.99	22.03 to 23.05
MidWestOne Financial Group, Inc.	21.03	20.45 to 21.36
MIND C.T.I. Ltd.	1.90	1.86 to 1.91
Minerva Neurosciences, Inc	2.40	2.31 to 2.41
Mitek Systems, Inc.	12.48	12.46 to 12.82
MKS Instruments, Inc.	115.14	114.53 to 121.24
Mogo Finance Technology Inc.	1.84	1.84 to 1.88
Molecular Templates, Inc.	1.65	1.55 to 1.70
Monarch Casino & Resort, Inc.	68.47	67.50 to 69.45
Monro, Inc.	26.71	26.55 to 27.49
Monster Beverage Corporation	53.54	52.94 to 54.14
Morningstar, Inc.	287.34	281.37 to 291.18
MorphoSys AG	17.51	17.21 to 17.71
Motorcar Parts of America, Inc.	5.65	5.64 to 5.87
Motus GI Holdings, Inc.	0.17	0.16 to 0.25
Mustang Bio, Inc.	0.26	0.24 to 0.27
MVB Financial Corp.	18.39	17.78 to 18.65
MYR Group, Inc.	164.82	162.64 to 167.76
Nano Dimension Ltd.	2.45	2.39 to 2.53
NanoVibronix, Inc.	0.69	0.68 to 0.75
Nasdaq, Inc.	59.88	59.55 to 60.51
Nathan's Famous, Inc.	64.72	64.72 to 64.72
National Bankshares, Inc.	27.93	26.50 to 28.09
National Beverage Corp.	44.95	44.20 to 45.28
National CineMedia, Inc.	4.47	4.23 to 4.52
National Research Corporation	34.64	33.78 to 34.86
National Vision Holdings, Inc.	17.70	17.10 to 18.31
National Western Life Group, Inc.	488.20	488.20 to 490.45
Natural Alternatives International, Inc.	6.25	6.16 to 6.31
Navient Corporation	19.25	18.68 to 19.69
Navient Corporation	15.42	14.98 to 15.49
Neogen Corporation	12.25	12.07 to 12.54
NeoGenomics, Inc.	13.96	13.51 to 14.36
NetApp, Inc.	100.99	100.88 to 102.63
NetEase, Inc.	94.02	93.61 to 95.54
Netflix, Inc.	551.71	544.25 to 560.39
NetScout Systems, Inc.	19.78	19.12 to 20.11
NetSol Technologies Inc.	2.57	2.50 to 2.60
Neuronetics, Inc.	3.56	3.38 to 3.69
Neurotrope, Inc.	2.46	2.30 to 2.68
New Fortress Energy LLC	25.82	25.68 to 26.46
New York Mortgage Trust, Inc.	7.02	6.86 to 7.18
New York Mortgage Trust, Inc.	21.35	21.26 to 21.35
Newmark Group, Inc.	9.60	9.51 to 9.91
News Corporation	24.54	24.43 to 24.87
News Corporation	23.84	23.69 to 24.10
Newtek Business Services Corp.	10.75	10.66 to 10.94
Newtek Business Services Corp.	25.01	24.98 to 25.08
Newtek Business Services Corp.	23.78	23.78 to 23.85
Nexstar Media Group, Inc.	161.65	160.01 to 163.91
NF Energy Saving Corporation	1.17	1.13 to 1.22
NI Holdings, Inc.	14.88	14.75 to 14.89
NICE Ltd	220.94	220.61 to 224.14
Nicholas Financial, Inc.	6.71	6.71 to 6.71
nLIGHT, Inc.	11.36	11.19 to 11.74
NN, Inc.	3.54	3.47 to 3.70
Nordson Corporation	260.95	257.20 to 263.67
Northeast Bancorp	53.02	51.70 to 53.55
Northern Trust Corporation	83.05	82.00 to 84.16
Northfield Bancorp, Inc.	8.57	8.33 to 8.80
Northwest Bancshares, Inc.	10.67	10.45 to 10.81
Northwest Pipe Company	31.63	31.50 to 32.18
Norwegian Cruise Line Holdings Ltd.	16.08	15.99 to 18.09
Nova Lifestyle, Inc	2.48	2.42 to 2.61
Nova Measuring Instruments Ltd.	167.34	165.15 to 171.28
Novanta Inc.	156.78	154.20 to 160.98
NovoCure Limited	12.74	12.24 to 13.26
Nutanix, Inc.	61.11	60.11 to 62.92
Nuveen NASDAQ 100 Dynamic Overwrite Fund	22.80	22.70 to 23.07
NV5 Global, Inc.	92.29	91.89 to 93.50
NVE Corporation	81.39	78.31 to 82.24
Oaktree Specialty Lending Corporation	19.50	19.15 to 19.59
OceanFirst Financial Corp.	15.10	14.81 to 15.47
Ocular Therapeutix, Inc.	5.02	4.84 to 5.43
Odyssey Marine Exploration, Inc.	3.63	3.62 to 3.71
OFS Capital Corporation	9.73	9.53 to 9.86
OFS Credit Company, Inc.	7.01	7.00 to 7.06
Ohio Valley Banc Corp.	23.00	23.00 to 23.00
Okta, Inc.	93.34	92.03 to 95.41
Old Dominion Freight Line, Inc.	182.49	179.20 to 186.19
Old Point Financial Corporation	14.05	14.05 to 14.05
Old Second Bancorp, Inc.	13.84	13.81 to 14.04
Ollie's Bargain Outlet Holdings, Inc.	72.26	70.17 to 72.80
Olympic Steel, Inc.	63.39	62.56 to 64.82
Omega Flex, Inc.	67.08	66.20 to 67.08
Omnicell, Inc.	27.17	26.59 to 27.72
One Stop Systems, Inc.	2.80	2.76 to 2.97
OP Bancorp	9.41	9.12 to 9.50
Open Text Corporation	35.35	34.99 to 35.97
Opera Limited	12.68	12.35 to 13.02
OpGen, Inc.	0.41	0.39 to 0.44
Opko Health, Inc.	1.27	1.22 to 1.28
Optical Cable Corporation	2.79	2.79 to 2.88
OptiNose, Inc.	0.91	0.82 to 0.93
Oramed Pharmaceuticals Inc.	2.34	2.25 to 2.42
OraSure Technologies, Inc.	5.33	5.21 to 5.42
O'Reilly Automotive, Inc.	1005.11	1004.19 to 1018.00
Organogenesis Holdings Inc.	2.51	2.36 to 2.57
Organovo Holdings, Inc.	0.93	0.93 to 1.02
Origin Agritech Limited	3.25	3.11 to 3.34
Orion Energy Systems, Inc.	0.85	0.84 to 0.88
Orthofix Medical Inc.	13.03	12.99 to 13.44
OSI Systems, Inc.	131.07	130.86 to 133.55
Ovid Therapeutics Inc.	3.06	2.91 to 3.12
Oxford Lane Capital Corp.	5.07	4.99 to 5.08
Oxford Lane Capital Corp.	24.97	24.95 to 24.98
PACCAR Inc.	106.34	105.45 to 107.98
Pacific Biosciences of California, Inc.	1.69	1.58 to 1.83
Pacific City Financial Corporation	15.09	14.68 to 15.14
Pacific Premier Bancorp Inc	22.22	21.75 to 22.73
Pacira Pharmaceuticals, Inc.	26.95	26.27 to 27.12
Papa John's International, Inc.	60.95	60.24 to 61.86
Patrick Industries, Inc.	104.06	101.76 to 105.94
Patriot National Bancorp Inc.	3.63	3.63 to 3.65
Patterson Companies, Inc.	25.45	25.36 to 25.79
Patterson-UTI Energy, Inc.	10.50	10.48 to 10.93
Paychex, Inc.	119.41	118.87 to 122.11
Paylocity Holding Corporation	149.24	148.91 to 157.13
PC Connection, Inc.	61.96	61.15 to 62.63
PDF Solutions, Inc.	30.06	29.33 to 31.02
Peapack-Gladstone Financial Corporation	22.38	22.13 to 22.75
Penn National Gaming, Inc.	16.44	16.27 to 17.12
Penns Woods Bancorp, Inc.	18.30	17.51 to 18.50
Perficient, Inc.	47.24	46.13 to 47.68
Perion Network Ltd	12.72	12.33 to 12.81
Perma-Fix Environmental Services, Inc.	11.00	10.94 to 11.50
PetIQ, Inc.	16.87	16.26 to 17.10
PetMed Express, Inc.	3.96	3.92 to 4.12
Phunware, Inc.	6.33	6.22 to 6.74
Piedmont Lithium Limited	12.10	11.96 to 12.68
Pinnacle Financial Partners, Inc.	78.25	77.18 to 79.94
Pintec Technology Holdings Limited	1.08	1.08 to 1.11
Pioneer Power Solutions, Inc.	3.87	3.80 to 3.93
Pixelworks, Inc.	1.73	1.69 to 1.82
Playa Hotels & Resorts N.V.	9.08	8.95 to 9.24
Plug Power, Inc.	2.30	2.28 to 2.54
Polar Power, Inc.	0.37	0.35 to 0.39
Pool Corporation	359.50	354.51 to 367.29
Popular, Inc.	25.11	25.09 to 25.40
Potbelly Corporation	10.12	9.97 to 10.26
PotlatchDeltic Corporation	40.76	40.53 to 42.07
Power Integrations, Inc.	65.75	65.01 to 67.76
PRA Group, Inc.	24.28	23.65 to 24.80
Precipio, Inc.	5.62	5.62 to 5.70
Preformed Line Products Company	124.32	122.48 to 124.92
Premier, Inc.	21.06	20.70 to 21.39
Principal Financial Group Inc	79.85	78.90 to 80.77
Principal Price Setters Index ETF	63.36	63.30 to 63.83
Principal Shareholder Yield Index ETF	43.94	43.93 to 44.23
Principal U.S. Mega-Cap Multi-Factor Index ETF	49.22	49.18 to 49.89
Principal U.S. Small-Cap Multi-Factor Index ETF	47.03	46.57 to 47.45
Priority Technology Holdings, Inc.	3.16	3.12 to 3.22
Profire Energy, Inc.	1.80	1.78 to 1.83
Progress Software Corporation	50.11	49.79 to 50.76
ProLung, Inc.	7.72	7.64 to 8.15
ProPhase Labs, Inc.	5.19	4.58 to 5.32
ProQR Therapeutics N.V.	2.00	1.85 to 2.03
ProShares Equities for Rising Rates ETF	58.26	58.20 to 58.73
ProShares UltraPro QQQ	51.60	51.27 to 54.80
ProShares UltraShort Nasdaq Biotechnology	19.11	18.82 to 20.04
Prospect Capital Corporation	5.25	5.17 to 5.28
Protagonist Therapeutics, Inc.	25.56	24.78 to 26.32
Prothena Corporation plc	21.42	20.26 to 22.01
Provident Financial Holdings, Inc.	12.56	12.44 to 13.00
Psychemedics Corporation	2.62	2.53 to 2.70
PTC Inc.	174.96	174.15 to 177.91
Pulmatrix, Inc.	1.89	1.82 to 1.92
Puma Biotechnology Inc	4.95	4.90 to 5.17
Purple Innovation, Inc.	1.56	1.50 to 1.63
Pyxis Tankers Inc.	4.59	4.50 to 4.64
QCR Holdings, Inc.	56.39	55.26 to 56.94
QUALCOMM Incorporated	164.11	163.79 to 169.64
Qualys, Inc.	165.29	163.75 to 168.25
Quanterix Corporation	16.49	15.96 to 17.23
Quidel Corporation	39.68	39.45 to 40.62
Qurate Retail, Inc.	0.84	0.83 to 0.89
Qurate Retail, Inc.	4.04	3.81 to 4.04
Radcom Ltd.	8.64	8.60 to 9.00
Radius Health, Inc.	17.31	16.84 to 17.76
Radware Ltd.	16.62	16.57 to 16.92
Rambus, Inc.	52.75	52.52 to 55.41
Rapid7, Inc.	44.88	44.65 to 46.17
Rave Restaurant Group, Inc.	2.01	1.96 to 2.06
RCI Hospitality Holdings, Inc.	50.59	50.08 to 51.15
RCM Technologies, Inc.	19.10	18.81 to 19.50
Reading International Inc	1.67	1.64 to 1.67
Reality Shares Nasdaq NextGen Economy ETF	24.80	24.14 to 24.80
Red Rock Resorts, Inc.	53.45	52.42 to 54.21
Red Violet, Inc.	17.01	16.76 to 17.28
Redfin Corporation	5.68	5.49 to 6.06
Redhill Biopharma Ltd.	0.45	0.44 to 0.46
Regeneron Pharmaceuticals, Inc.	903.48	888.52 to 913.21
REGENXBIO Inc.	16.20	15.27 to 17.01
Regulus Therapeutics Inc.	2.51	2.21 to 2.67
Renasant Corporation	29.57	29.36 to 30.33
Repligen Corporation	158.36	151.82 to 164.15
Replimune Group, Inc.	6.48	6.22 to 6.76
Revance Therapeutics, Inc.	3.80	3.65 to 4.06
RF Industries, Ltd.	2.90	2.89 to 2.90
Rhinebeck Bancorp, Inc.	7.68	7.62 to 7.68
Rigel Pharmaceuticals, Inc.	1.09	1.06 to 1.11
Rimini Street, Inc.	2.76	2.65 to 2.80
Riverview Bancorp Inc	3.76	3.62 to 3.90
Rocket Pharmaceuticals, Inc.	22.53	21.48 to 23.55
Rockwell Medical, Inc.	1.54	1.45 to 1.59
Rocky Mountain Chocolate Factory, Inc.	3.56	3.56 to 3.68
Roku, Inc.	59.13	57.25 to 60.58
Ross Stores, Inc.	127.82	127.77 to 129.73
Royal Gold, Inc.	120.85	120.29 to 123.10
RumbleOn, Inc.	5.04	4.92 to 5.38
Rush Enterprises, Inc.	42.81	42.71 to 43.84
Rush Enterprises, Inc.	40.33	40.23 to 41.57
Ryanair Holdings plc	136.59	133.48 to 137.85
S&W Seed Company	0.42	0.42 to 0.42
Safety Insurance Group, Inc.	80.25	79.07 to 81.50
Sage Therapeutics, Inc.	13.28	13.19 to 14.56
Saia, Inc.	396.00	393.35 to 407.21
Sandy Spring Bancorp, Inc.	21.15	20.61 to 21.54
Sangamo Therapeutics, Inc.	0.54	0.52 to 0.57
Sapiens International Corporation N.V.	30.66	30.51 to 31.30
SB Financial Group, Inc.	13.38	13.06 to 13.60
SBA Communications Corporation	189.12	183.64 to 194.53
ScanSource, Inc.	41.47	41.22 to 42.07
Scholastic Corporation	35.78	35.49 to 36.21
scPharmaceuticals Inc.	4.54	4.46 to 4.70
SCWorx Corp.	2.10	2.05 to 2.17
Seagate Technology PLC	85.81	84.34 to 87.78
Security National Financial Corporation	6.50	6.50 to 6.71
Seelos Therapeutics, Inc.	0.30	0.27 to 0.31
SEI Investments Company	66.21	65.80 to 67.16
Selective Insurance Group, Inc.	102.28	101.87 to 103.60
SELLAS Life Sciences Group, Inc.	1.28	1.12 to 1.44
ServisFirst Bancshares, Inc.	60.30	59.25 to 62.02
SG Blocks, Inc.	0.11	0.10 to 0.12
Shenandoah Telecommunications Co	12.92	12.78 to 13.23
ShiftPixy, Inc.	1.82	1.77 to 1.85
Shoe Carnival, Inc.	33.35	32.61 to 34.43
Shore Bancshares Inc	10.55	10.31 to 10.71
ShotSpotter, Inc.	13.54	13.33 to 13.87
SI-BONE, Inc.	14.51	14.23 to 14.86
Siebert Financial Corp.	1.97	1.95 to 2.05
Sify Technologies Limited	1.22	1.21 to 1.25
Silgan Holdings Inc.	44.72	44.28 to 48.25
Silicon Laboratories, Inc.	118.80	117.19 to 123.00
Silicon Motion Technology Corporation	71.70	71.56 to 74.03
Simmons First National Corporation	17.33	17.15 to 17.68
Sirius International Insurance Group, Ltd.	19.91	19.76 to 22.35
Sirius XM Holdings Inc.	3.05	2.93 to 3.09
Skyworks Solutions, Inc.	90.30	89.78 to 94.00
Sleep Number Corporation	13.52	13.06 to 14.48
SMART Global Holdings, Inc.	18.02	17.73 to 18.63
SolarEdge Technologies, Inc.	58.10	57.82 to 61.29
Sol-Gel Technologies Ltd.	0.78	0.68 to 0.87
Solid Biosciences Inc.	9.54	8.81 to 9.91
Soligenix, Inc.	0.40	0.39 to 0.41
Sonos, Inc.	16.87	16.65 to 17.21
Sound Financial Bancorp, Inc.	39.99	39.20 to 39.99
South State Corporation	77.28	76.25 to 78.70
Southern First Bancshares, Inc.	25.70	24.98 to 26.35
Southern Missouri Bancorp, Inc.	40.50	39.00 to 40.94
Southside Bancshares, Inc.	27.05	26.66 to 27.45
SP Plus Corporation	51.66	51.01 to 51.91
Spero Therapeutics, Inc.	1.55	1.43 to 1.57
Sphere 3D Corp.	1.00	0.93 to 1.05
SPI Energy Co., Ltd.	0.48	0.46 to 0.50
Spirit Airlines, Inc.	3.44	3.41 to 3.54
Sportsman's Warehouse Holdings, Inc.	3.21	3.19 to 3.30
Sprott Focus Trust, Inc.	7.57	7.56 to 7.64
STAAR Surgical Company	44.69	44.65 to 46.89
Staffing 360 Solutions, Inc.	0.25	0.25 to 0.27
Starbucks Corporation	74.44	72.67 to 76.99
Steel Dynamics, Inc.	129.65	128.90 to 132.78
Stein Mart, Inc.	2.34	2.30 to 2.40
Stericycle, Inc.	44.30	44.18 to 45.42
Sterling Construction Company Inc	99.16	99.04 to 102.92
Steven Madden, Ltd.	39.42	37.99 to 40.37
Stitch Fix, Inc.	2.14	2.11 to 2.30
StoneCastle Financial Corp	18.42	18.33 to 18.50
StoneCo Ltd.	15.74	15.25 to 15.91
Strata Skin Sciences, Inc.	0.41	0.41 to 0.41
Stratasys, Ltd.	9.69	9.56 to 9.94
Strategy Shares Nasdaq 7HANDL Index ETF	20.24	20.12 to 20.37
Strattec Security Corporation	23.04	23.04 to 23.04
Streamline Health Solutions, Inc.	0.29	0.28 to 0.32
Summit State Bank	9.05	8.91 to 9.79
SunOpta, Inc.	6.04	6.01 to 6.52
SunPower Corporation	2.08	2.06 to 2.27
Sunrun Inc.	10.07	10.04 to 11.05
SuperCom, Ltd.	0.21	0.20 to 0.22
Superior Group of Companies, Inc.	16.06	15.98 to 16.33
Supernus Pharmaceuticals, Inc.	30.08	29.99 to 30.69
Surgery Partners, Inc.	24.63	24.44 to 25.46
Sutro Biopharma, Inc.	3.74	3.39 to 3.80
Synchronoss Technologies, Inc.	6.45	6.17 to 6.62
Syndax Pharmaceuticals, Inc.	21.97	21.15 to 23.04
Synopsys, Inc.	522.18	519.62 to 534.05
Sypris Solutions, Inc.	1.38	1.34 to 1.50
T. Rowe Price Group, Inc.	110.30	109.10 to 112.15
Tactile Systems Technology, Inc.	14.34	13.77 to 14.60
Take-Two Interactive Software, Inc.	142.74	141.53 to 145.12
Tantech Holdings Ltd.	0.55	0.55 to 0.58
TD Ameritrade Holding Corporation	1.71	1.70 to 1.80
TDH Holdings, Inc.	1.14	1.04 to 1.15
TechTarget, Inc.	28.45	27.30 to 28.77
Tecnoglass Inc.	52.61	52.57 to 55.35
Tenable Holdings, Inc.	45.03	44.24 to 46.01
Texas Capital Bancshares, Inc.	58.37	57.71 to 59.51
The Andersons, Inc.	54.96	54.50 to 55.73
The Bancorp, Inc.	31.27	30.04 to 32.27
The Bank of Princeton	29.85	29.24 to 29.90
The Carlyle Group L.P.	40.97	40.41 to 42.89
The Cheesecake Factory Incorporated	33.82	33.68 to 34.52
The First Bancshares, Inc.	24.15	24.05 to 24.51
The First of Long Island Corporation	9.89	9.52 to 10.15
The Goodyear Tire & Rubber Company	11.93	11.69 to 12.21
The Hackett Group, Inc.	21.89	21.76 to 22.20
The Intergroup Corporation	21.37	20.49 to 21.37
The Kraft Heinz Company	36.28	35.87 to 37.70
The Middleby Corporation	137.51	137.44 to 140.45
The ONE Group Hospitality, Inc.	5.14	5.08 to 5.35
TherapeuticsMD, Inc.	1.89	1.85 to 1.91
Theravance Biopharma, Inc.	8.84	8.40 to 8.98
Thunder Bridge Acquisition, Ltd.	8.06	7.75 to 8.25
Tiptree Inc.	16.12	15.96 to 16.21
Titan Machinery Inc.	21.81	21.81 to 22.28
Titan Pharmaceuticals, Inc.	6.70	6.70 to 6.75
TOP Ships Inc.	12.38	12.38 to 12.79
ToughBuilt Industries, Inc.	2.29	2.20 to 2.38
Towne Bank	26.58	26.10 to 26.97
Transcat, Inc.	107.50	107.00 to 109.12
Travelzoo	8.50	8.50 to 9.03
Trimble Inc.	58.59	58.56 to 60.09
Trinity Biotech plc	1.75	1.75 to 1.88
trivago N.V.	2.51	2.48 to 2.57
TrueCar, Inc.	2.70	2.64 to 2.78
Trupanion, Inc.	23.32	22.42 to 24.68
TSR, Inc.	7.65	7.65 to 7.82
TTEC Holdings, Inc.	7.30	7.17 to 7.57
TuanChe Limited	1.63	1.55 to 1.68
Turtle Beach Corporation	14.30	13.72 to 14.71
Twin Disc, Incorporated	15.20	15.20 to 15.84
U.S. Auto Parts Network, Inc.	1.20	1.19 to 1.24
U.S. Energy Corp.	1.16	1.15 to 1.21
U.S. Global Investors, Inc.	2.66	2.66 to 2.72
UFP Technologies, Inc.	235.84	212.67 to 245.26
Ulta Beauty, Inc.	402.11	398.45 to 404.51
Ultra Clean Holdings, Inc.	40.28	39.64 to 41.83
Ultragenyx Pharmaceutical Inc.	43.30	42.25 to 44.12
UMB Financial Corporation	79.81	79.12 to 81.00
Union Bankshares, Inc.	26.17	25.51 to 26.20
uniQure N.V.	4.57	4.36 to 4.64
United Bancorp, Inc.	12.44	12.44 to 12.50
United Bankshares, Inc.	33.27	32.80 to 33.84
United Natural Foods, Inc.	9.04	8.90 to 9.18
United Security Bancshares	7.12	7.10 to 7.18
Universal Display Corporation	152.66	152.45 to 157.25
Universal Forest Products, Inc.	113.00	111.01 to 116.34
Upland Software, Inc.	2.05	2.04 to 2.34
Urban One, Inc.	1.99	1.94 to 2.01
Urban One, Inc.	1.55	1.54 to 1.57
Urban Outfitters, Inc.	38.50	38.45 to 39.49
Utah Medical Products, Inc.	67.87	66.59 to 68.71
Valley National Bancorp	7.30	7.04 to 7.43
Value Line, Inc.	36.30	36.20 to 37.32
Vanguard Emerging Markets Government Bond ETF	62.09	61.64 to 62.47
Vanguard Intermediate-Term Corporate Bond ETF	78.35	78.08 to 78.64
Vanguard Intermediate-Term Treasury ETF	57.18	57.03 to 57.34
Vanguard International Dividend Appreciation ETF	78.30	78.18 to 79.16
Vanguard Long-Term Corporate Bond ETF	74.19	73.88 to 74.74
Vanguard Long-Treasury ETF	55.70	55.51 to 56.08
Vanguard Mortgage-Backed Securities ETF	44.30	44.12 to 44.46
Vanguard Russell 1000 ETF	227.73	227.38 to 231.27
Vanguard Russell 1000 Growth ETF	82.71	82.57 to 84.27
Vanguard Russell 1000 Value ETF	75.11	74.98 to 76.06
Vanguard Russell 2000 ETF	79.36	78.87 to 80.99
Vanguard Russell 2000 Growth ETF	181.54	180.64 to 185.59
Vanguard Russell 2000 Value ETF	132.00	131.16 to 134.33
Vanguard Russell 3000 ETF	222.55	222.27 to 225.37
Vanguard Short-Term Corporate Bond ETF	76.46	76.31 to 76.56
Vanguard Short-Term Inflation-Protected Securities Index Fund	47.84	47.76 to 47.90
Vanguard Short-Term Treasury ETF	57.55	57.46 to 57.58
Vanguard Total Bond Market ETF	70.71	70.50 to 70.93
Vanguard Total Corporate Bond ETF	74.41	74.21 to 74.66
Vanguard Total International Bond ETF	48.41	48.32 to 48.53
Vanguard Total International Stock ETF	58.85	58.73 to 59.55
Vanguard Total World Bond ETF	67.17	67.04 to 67.31
Varex Imaging Corporation	16.58	16.19 to 16.74
Varonis Systems, Inc.	43.44	43.26 to 44.76
Vaxart, Inc.	0.70	0.70 to 0.73
VBI Vaccines, Inc.	0.57	0.56 to 0.58
Veracyte, Inc.	20.13	19.48 to 20.92
Verastem, Inc.	9.98	9.88 to 10.62
Vericel Corporation	47.08	45.46 to 48.65
VeriSign, Inc.	171.08	169.81 to 172.95
Veritex Holdings, Inc.	20.00	19.48 to 20.37
Veritone, Inc.	3.22	3.12 to 3.41
Verona Pharma plc	15.22	15.19 to 15.73
Verra Mobility Corporation	23.70	23.45 to 24.27
Vertex Pharmaceuticals Incorporated	402.14	392.47 to 406.95
ViaSat, Inc.	16.08	15.61 to 16.67
Viavi Solutions Inc.	7.92	7.81 to 8.07
Vicor Corporation	31.82	31.64 to 32.80
VictoryShares Developed Enhanced Volatility Wtd ETF	30.23	27.48 to 30.30
VictoryShares Dividend Accelerator ETF	48.25	48.12 to 48.65
VictoryShares International High Div Volatility Wtd ETF	31.81	31.81 to 31.81
VictoryShares International Volatility Wtd ETF	41.55	41.55 to 41.90
VictoryShares US 500 Enhanced Volatility Wtd ETF	62.78	62.64 to 63.45
VictoryShares US 500 Volatility Wtd ETF	77.45	77.26 to 78.13
VictoryShares US Discovery Enhanced Volatility Wtd ETF	48.83	48.62 to 48.83
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	57.92	57.55 to 58.34
VictoryShares US Large Cap High Div Volatility Wtd ETF	60.31	60.03 to 60.69
VictoryShares US Multi-Factor Minimum Volatility ETF	43.03	43.03 to 43.44
VictoryShares US Small Cap High Div Volatility Wtd ETF	53.69	53.51 to 54.20
VictoryShares US Small Cap Volatility Wtd ETF	65.68	65.68 to 65.68
Viper Energy Partners LP	37.13	36.19 to 37.72
Virtus Investment Partners, Inc.	219.90	218.57 to 223.97
VistaGen Therapeutics, Inc.	4.74	4.72 to 4.93
VivoPower International PLC	3.46	3.40 to 3.84
Vodafone Group Plc	8.41	8.38 to 8.49
VOXX International Corporation	5.98	5.80 to 6.41
Voyager Therapeutics, Inc.	8.36	7.80 to 8.56
Walgreens Boots Alliance, Inc.	17.34	17.25 to 17.68
Washington Federal, Inc.	27.62	27.11 to 28.21
WAVE Life Sciences Ltd.	5.67	4.95 to 5.79
WD-40 Company	226.31	223.42 to 228.61
Weight Watchers International Inc	254.70	250.56 to 257.07
Werner Enterprises, Inc.	35.17	33.12 to 35.92
WesBanco, Inc.	27.52	27.19 to 28.07
Western Asset Short Duration Income ETF	23.69	23.65 to 23.72
Western Asset Total Return ETF	19.49	19.40 to 19.57
Western New England Bancorp, Inc.	6.25	6.05 to 6.30
Westport Fuel Systems Inc	5.21	5.21 to 5.47
Wilhelmina International, Inc.	4.42	4.38 to 4.79
Willamette Valley Vineyards, Inc.	4.13	4.00 to 4.25
Willamette Valley Vineyards, Inc.	4.04	3.93 to 4.04
Willis Lease Finance Corporation	48.83	48.50 to 49.26
WillScot Corporation	36.61	36.30 to 37.18
Wintrust Financial Corporation	98.12	96.79 to 99.65
WisdomTree Emerging Markets Corporate Bond Fund	63.66	63.42 to 64.09
WisdomTree U.S. Quality Dividend Growth Fund	72.69	72.63 to 73.60
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	46.61	46.49 to 47.36
Wix.com Ltd.	118.99	118.54 to 122.78
Workday, Inc.	244.96	241.14 to 249.93
Workhorse Group, Inc.	0.16	0.15 to 0.17
WSFS Financial Corporation	43.78	42.91 to 44.85
Wynn Resorts, Limited	92.73	91.35 to 94.54
XBiotech Inc.	8.16	7.68 to 8.66
Xcel Energy Inc.	53.78	52.85 to 54.20
Xenetic Biosciences, Inc.	4.14	3.82 to 4.34
Xeris Pharmaceuticals, Inc.	1.75	1.73 to 1.83
XTL Biopharmaceuticals Ltd.	2.60	2.50 to 2.62
Yield10 Bioscience, Inc.	0.22	0.21 to 0.24
YY Inc.	32.21	32.14 to 32.92
Zillow Group, Inc.	41.89	41.63 to 43.41
Zillow Group, Inc.	41.44	41.09 to 42.85
Zscaler, Inc.	172.31	170.96 to 177.02
Zynex, Inc.	11.77	11.02 to 12.19
3D Systems Corporation	3.46	3.34 to 3.57
A.O Smith Corporation	82.79	82.56 to 83.98
Aaron's, Inc.	6.78	6.69 to 7.00
Abbott Laboratories	106.29	105.91 to 107.16
AbbVie Inc.	161.72	161.14 to 163.69
Aberdeen Income Credit Strategies Fund	6.54	6.50 to 6.57
Aberdeen Japan Equity Fund, Inc.	5.86	5.85 to 5.91
Accenture plc	298.66	298.10 to 303.49
Acco Brands Corporation	4.76	4.75 to 4.88
Acuity Brands, Inc.	246.02	245.66 to 251.13
Acushnet Holdings Corp.	60.87	60.30 to 61.42
Adams Diversified Equity Fund, Inc.	18.85	18.81 to 19.10
Adams Natural Resources Fund, Inc.	22.87	22.72 to 23.16
Adecoagro S.A.	10.86	10.75 to 11.03
Adient plc	29.44	28.95 to 30.07
Advance Auto Parts Inc	73.03	72.74 to 74.21
Advanced Drainage Systems, Inc.	158.51	156.00 to 161.85
AdvanSix Inc.	25.51	25.23 to 26.07
Advent Claymore Convertible Securities and Income Fund	11.63	11.56 to 11.73
AECOM	92.91	92.04 to 93.94
Aerohive Networks, Inc.	2.51	2.41 to 2.60
Affiliated Managers Group, Inc.	158.64	155.73 to 160.86
AG Mortgage Investment Trust, Inc.	5.68	5.57 to 5.76
AGCO Corporation	112.14	111.80 to 113.98
Agilent Technologies, Inc.	138.69	136.13 to 140.56
Alamo Group, Inc.	193.93	193.53 to 197.59
Alamos Gold Inc.	14.96	14.64 to 15.30
Alaska Air Group, Inc.	42.18	42.11 to 43.11
Albany International Corporation	81.71	79.76 to 83.75
Alcoa Corporation	34.25	33.88 to 35.47
Alexandria Real Estate Equities, Inc.	116.79	115.00 to 120.01
Allegion plc	121.06	120.29 to 123.67
AllianceBernstein Holding L.P.	33.11	32.71 to 33.71
AllianzGI Convertible & Income Fund	3.16	3.14 to 3.19
AllianzGI Diversified Income & Convertible Fund	22.13	21.81 to 22.30
AllianzGI Equity & Convertible Income Fund	21.72	21.68 to 21.92
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.04	11.96 to 12.11
Allison Transmission Holdings, Inc.	73.77	73.26 to 74.85
Allstate Corporation (The)	171.56	170.06 to 173.79
Ally Financial Inc.	38.56	38.25 to 39.36
Altice USA, Inc.	2.03	1.95 to 2.07
AMC Entertainment Holdings, Inc.	2.97	2.84 to 3.07
Ameresco, Inc.	20.49	20.35 to 21.65
American Financial Group, Inc.	128.74	127.41 to 130.19
American Financial Group, Inc.	19.03	18.73 to 19.04
American Midstream Partners, LP	31.74	31.74 to 32.23
American Realty Investors, Inc.	13.78	13.38 to 14.43
American Tower Corporation (REIT)	176.84	171.50 to 178.81
American Vanguard Corporation	11.69	11.48 to 11.92
Americold Realty Trust	22.35	21.96 to 22.60
AMERIPRISE FINANCIAL SERVICES, INC.	413.44	409.21 to 420.64
Ampco-Pittsburgh Corporation	2.05	2.03 to 2.07
AMREP Corporation	20.60	20.17 to 20.75
AMTEK, Inc.	173.98	173.56 to 176.22
Antero Midstream Partners LP	13.69	13.58 to 13.85
Aon plc	283.81	280.88 to 286.16
Apache Corporation	30.50	30.15 to 31.37
Apartment Investment and Management Company	7.91	7.87 to 8.06
Apollo Commercial Real Estate Finance	10.00	9.65 to 10.15
Apollo Global Management, LLC	107.77	107.20 to 110.07
Apple Hospitality REIT, Inc.	14.85	14.79 to 15.14
Applied Industrial Technologies, Inc.	180.63	180.35 to 183.91
Aptiv PLC	69.75	69.59 to 71.51
Aramark	31.15	30.86 to 31.56
ARC Document Solutions, Inc.	2.66	2.64 to 2.68
ArcelorMittal	25.07	25.00 to 25.57
Arch Coal, Inc.	156.86	154.55 to 159.93
Archer-Daniels-Midland Company	58.37	58.24 to 59.77
Archrock, Inc.	19.50	18.98 to 20.56
Arcos Dorados Holdings Inc.	10.80	10.67 to 10.96
Arcosa, Inc.	76.40	75.83 to 77.71
Arcus Biosciences, Inc.	15.50	15.13 to 16.38
Ares Management Corporation	131.70	131.31 to 134.60
Argo Group International Holdings, Ltd.	21.61	21.19 to 21.78
Arista Networks, Inc.	255.21	252.26 to 261.37
Arlington Asset Investment Corp	22.69	22.28 to 23.58
ARMOUR Residential REIT, Inc.	18.63	18.15 to 19.01
Armstrong World Industries Inc	114.12	113.50 to 116.72
Arthur J. Gallagher & Co.	238.80	234.33 to 241.00
Artisan Partners Asset Management Inc.	40.84	40.53 to 41.69
Asbury Automotive Group Inc	210.64	209.81 to 215.61
ASE Technology Holding Co., Ltd.	9.91	9.89 to 10.24
ASGN Incorporated	95.56	95.26 to 97.44
Ashford Hospitality Trust Inc	1.22	1.18 to 1.25
Ashland Global Holdings Inc.	94.50	90.69 to 99.55
Aspen Aerogels, Inc.	15.22	14.92 to 16.06
Associated Capital Group, Inc.	32.15	32.15 to 32.50
Assurant, Inc.	174.65	174.49 to 177.08
Assured Guaranty Ltd.	77.05	76.09 to 77.99
AT&T Inc.	22.64	22.37 to 22.78
AT&T Inc.	23.79	23.75 to 23.96
Atkore International Group Inc.	175.00	173.60 to 179.86
AutoZone, Inc.	2946.81	2927.58 to 2970.85
Avanos Medical, Inc.	18.79	18.05 to 19.30
Axis Capital Holdings Limited	61.94	61.20 to 62.51
Azul S.A.	5.71	5.54 to 5.83
AZZ Inc.	72.24	71.40 to 73.23
Babcock	1.05	0.98 to 1.08
Babson Global Short Duration High Yield Fund	13.99	13.93 to 14.03
BalckRock Taxable Municipal Bond Trust	15.56	15.52 to 15.70
Banc of California, Inc.	13.91	13.81 to 14.27
Banco Bilbao Viscaya Argentaria S.A.	10.46	10.30 to 10.78
Banco Bradesco Sa	2.72	2.69 to 2.76
Banco Bradesco Sa	2.38	2.33 to 2.42
Banco De Chile	22.01	21.76 to 22.22
Banco Latinoamericano de Comercio Exterior, S.A.	29.12	28.58 to 29.32
Banco Santander Chile	17.91	17.83 to 18.16
BanColombia S.A.	32.95	32.50 to 33.33
Bank of Hawaii Corporation	58.00	56.78 to 59.20
Bank Of Montreal	89.65	89.08 to 90.80
Bank of Nova Scotia (The)	46.28	45.81 to 46.63
Barings Participation Investors	15.40	15.20 to 15.90
Barnes & Noble Education, Inc	0.21	0.21 to 0.22
Barnes Group, Inc.	34.80	34.54 to 35.56
Bausch Health Companies Inc.	8.75	8.64 to 9.01
Baxter International Inc.	40.34	39.96 to 40.70
Baytex Energy Corp	3.52	3.47 to 3.69
Beazer Homes USA, Inc.	28.20	27.70 to 29.21
Becton, Dickinson and Company	233.72	232.46 to 236.09
Belden Inc	81.32	81.02 to 82.79
Berkshire Hathaway Inc.	602100.00	596421.00 to 607055.00
Berkshire Hathaway Inc.	398.58	396.35 to 402.32
Berry Global Group, Inc.	57.79	56.96 to 58.88
Best Buy Co., Inc.	72.03	71.67 to 73.75
BEST Inc.	2.11	2.10 to 2.11
BHP Group Limited	55.00	54.81 to 55.74
Big Lots, Inc.	3.48	3.44 to 3.70
Biohaven Pharmaceutical Holding Company Ltd.	40.18	38.43 to 41.64
Bio-Rad Laboratories, Inc.	274.06	268.33 to 279.70
BJ's Wholesale Club Holdings, Inc.	75.25	74.07 to 75.79
Black Stone Minerals, L.P.	15.92	15.77 to 16.03
BlackBerry Limited	2.84	2.78 to 2.92
BlackRock California Municipal Income Trust	11.61	11.57 to 11.66
Blackrock Capital and Income Strategies Fund Inc	18.63	18.53 to 18.86
Blackrock Core Bond Trust	10.37	10.31 to 10.40
BlackRock Credit Allocation Income Trust	10.21	10.14 to 10.22
BlackRock Energy and Resources Trust	12.96	12.91 to 13.10
Blackrock Global	12.83	12.73 to 12.93
BlackRock Income Trust Inc. (The)	11.32	11.25 to 11.37
BlackRock Long-Term Municipal Advantage Trust	9.76	9.65 to 9.76
BlackRock Multi-Sector Income Trust	15.38	15.28 to 15.40
Blackrock Muni Intermediate Duration Fund Inc	11.55	11.49 to 11.59
Blackrock MuniAssets Fund, Inc.	10.90	10.80 to 10.93
Blackrock Municipal Income Quality Trust	10.95	10.88 to 10.97
BlackRock Municipal Income Trust	9.95	9.93 to 10.01
BlackRock Municipal Income Trust II	10.42	10.39 to 10.48
BlackRock Municipal Target Term Trust Inc. (The)	20.59	20.52 to 20.63
Blackrock MuniHoldings California Quality Fund, Inc.	10.68	10.63 to 10.71
Blackrock MuniHoldings Fund, Inc.	11.51	11.45 to 11.53
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.16	11.12 to 11.17
Blackrock MuniHoldings New York Quality Fund, Inc.	10.30	10.24 to 10.34
Blackrock MuniHoldings Quality Fund II, Inc.	9.78	9.75 to 9.80
Blackrock MuniVest Fund II, Inc.	10.41	10.35 to 10.45
Blackrock MuniYield Fund, Inc.	10.54	10.50 to 10.58
Blackrock MuniYield Michigan Quality Fund, Inc.	11.06	11.02 to 11.08
Blackrock MuniYield New York Quality Fund, Inc.	10.05	10.04 to 10.08
Blackrock MuniYield Pennsylvania Quality Fund	11.99	11.90 to 12.13
Blackrock MuniYield Quality Fund II, Inc.	9.87	9.81 to 9.89
Blackrock MuniYield Quality Fund III, Inc.	10.94	10.91 to 10.96
Blackrock MuniYield Quality Fund, Inc.	11.79	11.74 to 11.82
BlackRock Virginia Municipal Bond Trust	10.58	10.56 to 10.67
BlackRock, Inc.	751.58	750.92 to 765.83
Blackstone GSO Senior Floating Rate Term Fund	14.11	14.02 to 14.19
BlueLinx Holdings Inc.	100.59	100.14 to 114.60
Boeing Company (The)	171.46	167.50 to 173.86
Boise Cascade, L.L.C.	132.01	130.93 to 135.56
BorgWarner Inc.	32.87	32.59 to 33.60
Boston Beer Company, Inc. (The)	276.57	276.00 to 280.62
Boston Properties, Inc.	59.25	56.80 to 61.26
Box, Inc.	26.41	25.95 to 26.88
Boyd Gaming Corporation	53.35	52.53 to 54.21
BP p.l.c.	38.22	37.99 to 38.53
BP Prudhoe Bay Royalty Trust	2.23	2.21 to 2.30
Brady Corporation	59.03	58.82 to 59.33
BrandywineGLOBAL Global Income Opportunities Fund	8.00	7.91 to 8.01
Braskem S.A.	8.16	8.06 to 8.31
BRF S.A.	3.33	3.25 to 3.40
Bright Horizons Family Solutions Inc.	103.73	102.13 to 105.14
BrightSphere Investment Group plc	22.42	22.33 to 22.85
BrightView Holdings, Inc.	11.27	11.24 to 11.64
Brink's Company (The)	87.12	87.00 to 88.77
Bristol-Myers Squibb Company	44.21	43.73 to 44.47
Broadridge Financial Solutions, Inc.	193.43	192.86 to 196.11
Brookfield Asset Management Inc	38.19	37.74 to 38.97
Brookfield Business Partners L.P.	18.71	18.57 to 18.91
Brookfield Infrastructure Partners LP	27.53	26.20 to 28.04
Brookfield Real Assets Income Fund Inc.	12.65	12.54 to 12.67
Brown & Brown, Inc.	82.70	81.57 to 83.61
Brown Forman Corporation	48.36	48.35 to 49.24
Brown Forman Corporation	47.31	47.06 to 47.83
Brunswick Corporation	80.33	79.65 to 81.92
Buckle, Inc. (The)	37.15	37.11 to 37.95
Bunge Limited	100.95	100.89 to 102.93
Burlington Stores, Inc.	178.02	175.30 to 181.78
CABCO Series 2004-101 Trust	19.48	19.22 to 19.48
Cable One, Inc.	396.71	388.18 to 399.50
Cabot Corporation	91.96	91.34 to 94.15
Cactus, Inc.	49.54	49.30 to 50.49
California Resources Corporation	51.09	51.05 to 52.81
Calix, Inc	27.88	27.60 to 28.34
Cameco Corporation	46.92	46.63 to 48.20
Camping World Holdings, Inc.	20.10	19.52 to 20.68
Canadian Imperial Bank of Commerce	46.88	46.50 to 47.36
Canadian National Railway Company	121.01	120.08 to 121.84
Canadian Natural Resources Limited	74.95	74.65 to 76.06
Canadian Pacific Railway Limited	77.57	72.29 to 78.82
Cannae Holdings, Inc.	19.41	19.41 to 19.79
Capital One Financial Corporation	141.64	141.15 to 143.82
Capital Trust, Inc.	17.76	17.61 to 18.20
Capri Holdings Limited	35.25	35.03 to 35.54
Cardinal Health, Inc.	102.17	100.56 to 103.10
CarMax Inc	67.21	67.02 to 69.19
Carnival Corporation	14.47	14.21 to 14.80
Carnival Corporation	13.10	12.86 to 13.41
Cars.com Inc.	16.59	16.54 to 16.95
Carter's, Inc.	68.41	68.13 to 69.32
Catalent, Inc.	56.00	55.75 to 56.37
Caterpillar, Inc.	331.07	330.74 to 338.50
Cato Corporation (The)	4.70	4.66 to 4.85
CBIZ, Inc.	71.37	70.84 to 72.32
CBL & Associates Properties, Inc.	21.29	21.13 to 22.00
CBRE Clarion Global Real Estate Income Fund	4.88	4.86 to 4.96
CBRE Group, Inc.	86.27	85.74 to 87.88
Cedar Fair, L.P.	38.10	38.10 to 39.00
Celanese Corporation	154.44	153.35 to 157.83
Celestica, Inc.	43.43	41.81 to 44.30
Cemex S.A.B. de C.V.	7.88	7.78 to 8.02
Cenovus Energy Inc	20.34	20.06 to 20.91
Centene Corporation	72.25	70.06 to 73.58
Centrais Electricas Brasileiras S.A.- Eletrobras	7.44	7.33 to 7.54
Centrais Electricas Brasileiras S.A.- Eletrobras	7.50	7.50 to 8.76
Century Communities, Inc.	79.99	78.10 to 81.81
CF Industries Holdings, Inc.	77.97	77.50 to 79.12
CGI Inc.	99.36	98.06 to 100.91
Charles River Laboratories International, Inc.	232.69	226.44 to 237.62
Chatham Lodging Trust (REIT)	9.13	9.08 to 9.29
Chegg, Inc.	5.38	4.96 to 5.47
Chemed Corp.	566.10	564.22 to 573.99
Chemours Company (The)	26.00	25.75 to 27.25
Chesapeake Energy Corporation	86.68	85.97 to 89.91
China Green Agriculture, Inc.	2.72	2.72 to 2.85
China Yuchai International Limited	8.19	8.15 to 8.34
Choice Hotels International, Inc.	119.12	117.88 to 120.87
Chunghwa Telecom Co., Ltd.	38.00	37.70 to 38.22
Cinemark Holdings Inc	17.43	16.98 to 17.66
Citigroup Inc.	13.51	13.33 to 13.53
Civeo Corporation	24.08	23.36 to 24.51
Civitas Solutions, Inc.	70.76	70.22 to 72.00
Clear Channel Outdoor Holdings, Inc.	1.45	1.39 to 1.51
ClearBridge MLP and Midstream Fund Inc.	45.11	44.96 to 45.39
ClearBridge MLP and Midstream Total Return Fund In	40.57	40.45 to 41.46
Cleveland-Cliffs Inc.	16.70	16.50 to 17.08
Clipper Realty Inc.	4.21	4.08 to 4.28
Clorox Company (The)	139.63	136.65 to 142.18
CMS Energy Corporation	23.25	23.15 to 23.43
CMS Energy Corporation	24.05	24.00 to 24.18
CMS Energy Corporation	24.31	24.13 to 24.37
CNFinance Holdings Limited	1.80	1.80 to 1.88
CNH Industrial N.V.	11.33	11.22 to 11.48
CNX Resources Corporation	81.42	80.80 to 83.76
CNX Resources Corporation	22.93	22.82 to 23.63
Cohen & Steers Inc	69.68	68.84 to 72.10
Cohen & Steers Quality Income Realty Fund Inc	10.96	10.92 to 11.14
Cohen & Steers REIT and Preferred and Income Fund,	19.59	19.49 to 19.78
Cohen & Steers Select Preferred and Income Fund, Inc.	18.97	18.87 to 19.05
Cohen & Steers Total Return Realty Fund, Inc.	11.06	11.02 to 11.18
Colonial Investment Grade Municipal Trust	7.37	7.34 to 7.40
Colonial Municipal Income Trust	3.26	3.23 to 3.26
Columbia Seligman Premium Technology Growth Fund, Inc	30.45	30.22 to 31.00
Comerica Incorporated	51.21	50.19 to 52.44
Comfort Systems USA, Inc.	301.94	298.83 to 311.82
Commercial Metals Company	54.19	53.75 to 55.03
Community Bank System, Inc.	44.31	43.29 to 45.09
Comp En De Mn Cemig ADS	2.43	2.41 to 2.47
Companhia Brasileira de Distribuicao	0.45	0.45 to 0.46
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	15.63	15.49 to 15.78
Companhia Paranaense de Energia (COPEL)	7.08	7.02 to 7.18
Compass Diversified Holdings	22.57	22.16 to 22.60
Compass Minerals International, Inc.	12.15	12.08 to 12.77
ConocoPhillips	124.34	123.42 to 125.73
Constellation Brands Inc	253.95	252.40 to 257.26
Constellium N.V.	19.74	19.69 to 20.33
Container Store (The)	0.85	0.84 to 0.87
Contura Energy, Inc.	26.91	26.66 to 27.29
Cooper-Standard Holdings Inc.	15.39	15.27 to 15.94
Copa Holdings, S.A.	97.35	94.98 to 97.82
Core Laboratories N.V.	15.71	15.62 to 16.03
CoreCivic, Inc.	14.84	14.84 to 15.14
CoreSite Realty Corporation	229.20	224.80 to 231.55
Crawford & Company	9.45	9.31 to 9.68
Crawford & Company	9.49	9.43 to 9.59
Credicorp Ltd.	164.79	163.80 to 167.00
CRH PLC	77.15	76.82 to 78.26
Cross Timbers Royalty Trust	13.23	13.03 to 13.47
Crown Castle International Corporation	95.23	93.25 to 96.55
CubeSmart	40.80	40.42 to 41.70
Cullen/Frost Bankers, Inc.	105.29	104.33 to 107.17
Cummins Inc.	283.87	282.11 to 289.84
Cushing MLP & Infrastructure Total Return Fund	39.73	39.73 to 40.78
Cushman & Wakefield plc	9.61	9.52 to 9.91
Customers Bancorp, Inc	46.09	45.94 to 47.80
CVR Energy Inc.	29.37	28.95 to 30.95
CVS Health Corporation	56.31	54.00 to 56.89
D.R. Horton, Inc.	142.48	140.99 to 146.21
DAQO New Energy Corp.	18.76	18.55 to 19.43
Darden Restaurants, Inc.	151.15	149.74 to 153.00
Darling Ingredients Inc.	41.98	41.88 to 43.19
Deckers Outdoor Corporation	819.48	805.07 to 839.99
Deere & Company	387.50	383.77 to 391.23
Delek US Holdings, Inc.	26.74	26.43 to 27.64
Devon Energy Corporation	50.40	49.78 to 51.15
Diageo plc	137.05	136.99 to 138.16
Diamond Offshore Drilling, Inc.	12.29	12.15 to 12.51
Diamondrock Hospitality Company	8.85	8.80 to 9.00
Dick's Sporting Goods Inc	198.12	197.99 to 201.67
Diebold Nixdorf Incorporated	31.16	30.37 to 31.71
Digital Realty Trust, Inc.	137.99	137.95 to 141.17
Dillard's, Inc.	25.73	25.70 to 25.84
Dine Brands Global, Inc.	43.19	43.02 to 44.16
Discover Financial Services	123.58	122.88 to 126.83
Dolby Laboratories	77.58	77.48 to 78.51
Dollar General Corporation	137.58	135.42 to 140.00
Donaldson Company, Inc.	72.42	72.27 to 73.25
Donnelley Financial Solutions, Inc.	59.53	58.16 to 64.09
DRDGOLD Limited	7.84	7.81 to 8.06
Dreyfus Alcentra	8.56	8.49 to 8.58
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.02	9.96 to 10.06
Dreyfus Strategic Municipal Bond Fund, Inc.	5.63	5.61 to 5.64
Dril-Quip, Inc.	18.09	17.80 to 18.49
DTE Energy Company	22.78	22.64 to 22.83
Duff & Phelps Utilities Income, Inc.	8.72	8.71 to 8.77
Duke Energy Corporation	23.83	23.58 to 23.95
DXC Technology Company	19.00	18.99 to 19.67
e.l.f. Beauty, Inc.	158.52	154.50 to 162.58
Eagle Materials Inc	252.60	248.33 to 258.33
Eagle Point Credit Company Inc.	10.03	10.02 to 10.05
Eagle Point Credit Company Inc.	24.12	24.10 to 24.25
EastGroup Properties, Inc.	156.86	155.36 to 160.57
Eastman Chemical Company	94.76	94.53 to 96.50
Eastman Kodak Company	4.43	4.41 to 4.63
Eaton Vance Corporation	12.66	12.61 to 12.78
Eaton Vance Corporation	7.87	7.82 to 7.92
Eaton Vance Enhance Equity Income Fund	17.91	17.82 to 18.14
Eaton Vance Enhanced Equity Income Fund II	19.59	19.56 to 19.93
Eaton Vance Municipal Income Trust	16.29	16.20 to 16.31
Eaton Vance Municipal Income Trust	9.84	9.80 to 9.86
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.19	8.16 to 8.25
Eaton Vance Short Diversified Income Fund	10.48	10.40 to 10.50
Eaton Vance Tax Advantaged Dividend Income Fund	22.63	22.60 to 22.86
Eaton Vance Tax-Advantage Global Dividend Opp	24.05	23.85 to 24.31
Eaton Vance Tax-Advantaged Global Dividend Income Fund	17.32	17.30 to 17.55
Eaton Vance Tax-Managed Buy-Write Income Fund	13.21	13.17 to 13.30
Ecopetrol S.A.	11.49	11.42 to 11.79
Edwards Lifesciences Corporation	84.30	83.50 to 85.73
Elanco Animal Health Incorporated	13.15	12.99 to 13.46
Eldorado Gold Corporation	14.41	14.28 to 14.81
Element Solutions Inc.	23.32	23.31 to 23.94
Emerald Expositions Events, Inc.	5.88	5.67 to 5.96
Emergent Biosolutions, Inc.	1.93	1.87 to 2.00
Emerson Electric Company	106.45	106.22 to 108.61
Empire State Realty Trust, Inc.	9.26	8.95 to 9.41
Employers Holdings Inc	43.10	42.85 to 43.40
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	17.07	16.90 to 17.42
Endava plc	31.25	29.49 to 31.54
Endeavour Silver Corporation	2.67	2.62 to 2.78
Enel Chile S.A.	2.97	2.93 to 3.00
Energy Transfer L.P.	15.48	15.45 to 15.82
Enerplus Corporation	19.33	19.02 to 19.60
ENI S.p.A.	31.71	31.62 to 32.04
EnLink Midstream, LLC	12.87	12.35 to 13.26
Enova International, Inc.	61.05	60.54 to 62.04
EnPro Industries	149.12	148.71 to 151.67
Entergy Arkansas, LLC	21.41	21.17 to 21.42
Entergy Louisiana, Inc.	21.33	21.20 to 21.38
Entergy Mississippi, LLC	21.83	21.57 to 21.97
Entergy New Orleans, LLC	21.40	21.08 to 21.43
Entergy New Orleans, LLC	22.81	22.66 to 22.92
Enterprise Products Partners L.P.	27.74	27.66 to 28.18
Enzo Biochem, Inc.	1.04	1.03 to 1.05
EOG Resources, Inc.	129.95	128.87 to 131.78
EPAM Systems, Inc.	234.98	232.52 to 240.93
Equifax, Inc.	220.67	218.42 to 226.02
Equinor ASA	26.45	26.32 to 26.73
Equity Lifestyle Properties, Inc.	60.95	60.19 to 61.88
ESCO Technologies Inc.	102.17	101.68 to 103.50
Essent Group Ltd.	53.59	53.03 to 53.93
Estee Lauder Companies, Inc. (The)	127.37	124.03 to 141.00
Eventbrite, Inc.	5.37	5.29 to 5.55
Evercore Inc.	184.08	180.11 to 187.61
Everi Holdings Inc.	8.04	7.99 to 8.33
Evertec, Inc.	37.62	37.41 to 38.42
Evolent Health, Inc	27.27	27.27 to 28.13
Extra Space Storage Inc	138.70	136.44 to 142.79
Exxon Mobil Corporation	116.03	115.66 to 118.47
Fabrinet	172.61	168.57 to 176.53
FactSet Research Systems Inc.	419.57	415.26 to 424.96
Fair Isaac Corporation	1140.73	1134.06 to 1178.60
Federal Signal Corporation	80.34	80.27 to 82.42
FedEx Corporation	260.73	259.78 to 263.03
Fidelity National Information Services, Inc.	67.20	66.72 to 68.21
First American Corporation (The)	53.21	53.18 to 54.19
First Industrial Realty Trust, Inc.	46.02	45.50 to 47.10
First Majestic Silver Corp.	6.73	6.63 to 7.01
First Trust	18.19	18.18 to 18.40
First Trust Energy Infrastructure Fund	17.95	17.89 to 18.06
First Trust Intermediate Duration Preferred & Income Fund	17.14	16.89 to 17.22
First Trust/Aberdeen Global Opportunity Income Fund	6.33	6.27 to 6.34
Five Point Holdings, LLC	2.91	2.87 to 3.01
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	18.28	18.09 to 18.29
Flaherty & Crumrine Preferred Income Fund Incorporated	10.12	10.01 to 10.13
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	8.14	8.05 to 8.19
Flaherty & Crumrine Preferred Securities Income Fund Inc	14.22	14.06 to 14.26
Flaherty & Crumrine Total Return Fund Inc	14.88	14.75 to 14.90
Floor & Decor Holdings, Inc.	109.29	106.70 to 111.89
Flotek Industries, Inc.	3.48	3.38 to 3.51
Fluor Corporation	40.41	40.01 to 41.06
FMC Corporation	57.77	57.57 to 59.26
Fomento Economico Mexicano S.A.B. de C.V.	118.09	116.89 to 119.76
Foot Locker, Inc.	20.59	20.47 to 21.09
Ford Motor Company	12.20	12.15 to 12.43
Forestar Group Inc	31.18	30.93 to 31.83
Fortive Corporation	75.44	75.14 to 76.28
Forum Energy Technologies, Inc.	18.48	18.00 to 18.90
Four Seasons Education (Cayman) Inc.	9.40	9.40 to 9.40
Franklin Resources, Inc.	22.77	22.73 to 23.24
Frank's International N.V.	148.86	148.76 to 152.66
Frontline Ltd.	23.39	23.19 to 23.74
FS KKR Capital Corp.	19.21	19.10 to 19.34
FutureFuel Corp.	5.31	5.29 to 5.49
Gabelli Dividend	21.67	21.62 to 21.94
Gabelli Global Small and Mid Cap Value Trust (The)	11.30	11.26 to 11.42
Gabelli Multi-Media Trust Inc. (The)	5.42	5.38 to 5.45
GAMCO Natural Resources, Gold & Income Tust	5.26	5.20 to 5.29
Gap, Inc. (The)	19.83	19.81 to 20.52
Garrett Motion Inc.	9.39	9.36 to 9.67
Gartner, Inc.	422.39	412.16 to 428.92
Gates Industrial Corporation plc	16.43	15.59 to 17.35
GATX Corporation	124.47	122.00 to 125.62
Generac Holdlings Inc.	127.63	125.57 to 140.85
General Dynamics Corporation	286.53	284.83 to 288.09
Genesco Inc.	25.75	25.30 to 26.43
Genesis Energy, L.P.	11.77	11.66 to 11.98
Genesis Healthcare, Inc.	19.95	19.91 to 20.48
Genpact Limited	30.72	30.56 to 31.04
Genworth Financial Inc	6.07	5.92 to 6.16
Geo Group Inc (The)	14.74	14.73 to 15.07
Geopark Ltd	9.25	9.05 to 9.33
Georgia Power Company	22.50	22.11 to 22.55
Gerdau S.A.	3.51	3.48 to 3.56
Gildan Activewear, Inc.	34.59	34.37 to 35.16
Glatfelter	1.49	1.43 to 1.59
Global Medical REIT Inc.	8.12	8.10 to 8.30
Global Net Lease, Inc.	6.92	6.87 to 7.05
Global Payments Inc.	109.06	108.52 to 122.12
Globant S.A.	177.93	176.25 to 180.88
Globus Medical, Inc.	50.43	49.33 to 51.29
GMS Inc.	93.22	91.77 to 94.83
GoDaddy Inc.	122.29	121.92 to 125.39
Gold Fields Limited	16.39	16.22 to 16.82
Gorman-Rupp Company (The)	32.79	32.60 to 33.51
Graco Inc.	80.32	79.88 to 81.56
Graham Corporation	27.64	27.38 to 28.14
Graham Holdings Company	717.90	707.63 to 735.04
Granite Point Mortgage Trust Inc.	4.32	4.29 to 4.42
Granite Real Estate Inc.	49.55	49.33 to 49.55
Graphic Packaging Holding Company	26.04	25.80 to 26.42
Great Ajax Corp.	3.65	3.47 to 3.74
Greenbrier Companies, Inc. (The)	49.55	49.03 to 50.65
Greif Bros. Corporation	61.36	61.06 to 61.99
Greif Bros. Corporation	63.27	63.00 to 63.77
Griffon Corporation	67.18	65.08 to 68.16
Grupo Aval Acciones y Valores S.A.	2.38	2.36 to 2.42
Grupo Televisa S.A.	2.91	2.87 to 3.00
Guess?, Inc.	25.97	25.97 to 26.86
Guggenheim Taxable Municipal Managed Duration Trst	15.61	15.59 to 15.80
Guidewire Software, Inc.	110.80	109.29 to 113.29
H. B. Fuller Company	75.15	75.07 to 76.38
Halliburton Company	36.33	36.10 to 37.70
Hamilton Beach Brands Holding Company	20.16	19.84 to 20.68
Hanesbrands Inc.	4.55	4.49 to 4.69
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	24.43	24.34 to 25.50
Harley-Davidson, Inc.	34.38	34.01 to 35.15
Harmony Gold Mining Company Limited	8.61	8.50 to 8.89
Hartford Financial Services Group, Inc. (The)	97.22	96.93 to 98.14
Haverty Furniture Companies, Inc.	31.01	30.74 to 31.52
Hawaiian Electric Industries, Inc.	10.24	9.77 to 10.36
HCA Healthcare, Inc.	309.44	307.05 to 313.87
HDFC Bank Limited	58.14	57.68 to 58.58
Hecla Mining Company	4.74	4.72 to 4.95
Helix Energy Solutions Group, Inc.	10.58	10.53 to 10.81
Helmerich & Payne, Inc.	38.21	37.83 to 39.30
Herc Holdings Inc.	144.41	142.84 to 148.18
Hertz Global Holdings, Inc	4.47	4.40 to 4.63
Hess Midstream Partners LP	33.48	32.75 to 33.63
Hewlett Packard Enterprise Company	16.44	16.39 to 17.02
Highland Floating Rate Opportunities Fund	6.44	6.36 to 6.47
Highland Global Allocation Fund	7.18	6.99 to 7.23
Hillenbrand Inc	41.43	40.38 to 44.01
Hilltop Holdings Inc.	30.15	29.62 to 30.75
Hilton Grand Vacations Inc.	41.72	41.18 to 42.44
Hilton Worldwide Holdings Inc.	197.74	196.00 to 200.64
HNI Corporation	41.87	41.67 to 42.67
Home Depot, Inc. (The)	331.97	329.43 to 335.39
Honda Motor Company, Ltd.	33.82	33.79 to 34.17
Honeywell International Inc.	195.30	191.90 to 197.18
Host Hotels & Resorts, Inc.	18.84	18.79 to 19.26
HP Inc.	27.75	27.61 to 28.08
Hubbell Inc	373.30	365.89 to 385.02
HubSpot, Inc.	606.09	585.01 to 622.25
Hudson Pacific Properties, Inc.	5.69	5.64 to 5.91
Humana Inc.	314.21	298.61 to 320.54
Huntsman Corporation	23.82	23.72 to 24.41
HUYA Inc.	4.59	4.50 to 4.74
Hyatt Hotels Corporation	149.01	147.53 to 151.35
Hyster-Yale Materials Handling, Inc.	57.77	57.63 to 59.28
IDEX Corporation	221.38	219.97 to 224.50
IDT Corporation	36.54	35.60 to 36.60
Illinois Tool Works Inc.	242.27	241.94 to 245.84
Imax Corporation	16.19	15.91 to 16.35
Independence Contract Drilling, Inc.	1.85	1.81 to 1.88
India Fund, Inc. (The)	18.03	17.93 to 18.42
Infosys Limited	16.77	16.68 to 16.89
ING Group, N.V.	15.93	15.77 to 16.08
Insperity, Inc.	104.30	99.06 to 105.99
Instructure, Inc.	19.45	19.12 to 19.78
Integer Holdings Corporation	109.78	109.65 to 112.23
Intercontinental Exchange Inc.	128.68	128.45 to 130.47
Intercontinental Hotels Group	98.85	98.39 to 99.98
International Business Machines Corporation	164.43	164.30 to 166.27
International Flavors & Fragrances, Inc.	83.99	83.96 to 85.56
International Game Technology	19.90	19.48 to 20.21
International Paper Company	35.28	34.54 to 35.52
Interpublic Group of Companies, Inc. (The)	30.50	30.36 to 30.81
Intrepid Potash, Inc	20.02	19.97 to 20.46
Invesco Bond Fund	15.29	15.23 to 15.30
Invesco California Value Municipal Income Trust	9.57	9.56 to 9.62
Invesco Municipal Income Opportunities Trust	6.10	6.06 to 6.12
Invesco Municipal Opportunity Trust	9.34	9.29 to 9.36
Invesco Pennsylvania Value Municipal Income Trust	9.94	9.89 to 9.95
Invesco Plc	14.34	14.18 to 14.61
Invesco Quality Municipal Income Trust	9.36	9.33 to 9.38
Invesco Trust for Investment Grade New York Municipal	10.42	10.38 to 10.44
Invesco Value Municipal Income Trust	11.39	11.33 to 11.41
Invitation Homes Inc.	34.08	33.48 to 34.62
IQVIA Holdings, Inc.	232.94	229.58 to 237.56
IRSA Inversiones Y Representaciones S.A.	9.46	9.33 to 9.63
Israel Chemicals Shs	4.53	4.50 to 4.59
Itau Unibanco Banco Holding SA	6.10	6.02 to 6.20
J. Jill, Inc.	25.98	24.89 to 26.05
J.M. Smucker Company (The)	113.60	112.36 to 114.29
Jabil Inc.	114.38	112.45 to 116.72
James Hardie Industries plc.	34.66	34.34 to 35.35
Janus Henderson Group plc	31.16	30.83 to 31.51
Japan Smaller Capitalization Fund Inc	7.63	7.63 to 7.72
JBG SMITH Properties	14.47	14.38 to 15.13
John Bean Technologies Corporation	88.84	88.57 to 90.14
John Hancock Financial Opportunities Fund	27.71	27.39 to 28.13
John Hancock Tax-Advantaged Global Shareholder Yield Fund	4.99	4.96 to 5.04
Johnson & Johnson	151.18	147.62 to 151.85
Johnson Controls International plc	60.47	59.83 to 62.88
Jones Lang LaSalle Incorporated	180.41	178.60 to 184.23
Juniper Networks, Inc.	34.89	34.75 to 35.00
Kadant Inc	261.52	249.51 to 269.54
Kayne Anderson MLP/Midstream Investment Company	9.49	9.40 to 9.64
Kennametal Inc.	23.70	23.28 to 23.75
KeyCorp	14.71	14.59 to 15.08
Keysight Technologies Inc.	144.95	144.77 to 147.74
Kilroy Realty Corporation	33.22	33.09 to 34.32
Kimbell Royalty Partners	15.63	15.52 to 15.89
Kinder Morgan, Inc.	18.23	18.13 to 18.41
KKR & Co. Inc.	95.12	94.03 to 97.57
KKR Real Estate Finance Trust Inc.	9.65	9.42 to 9.84
Knight Transportation, Inc.	46.90	45.55 to 47.94
Kohl's Corporation	23.55	23.43 to 24.48
Koppers Holdings Inc.	52.35	51.55 to 53.48
Korea Electric Power Corporation	7.68	7.65 to 7.74
Korea Fund, Inc. (The)	23.45	23.44 to 23.73
Korn Ferry	61.18	60.85 to 61.86
Kosmos Energy Ltd.	5.59	5.54 to 5.77
Kroger Company (The)	54.77	54.51 to 55.37
KT Corporation	12.58	12.54 to 12.71
Laboratory Corporation of America Holdings	201.32	198.43 to 204.09
Lamb Weston Holdings, Inc.	82.22	81.32 to 83.06
Las Vegas Sands Corp.	44.54	44.00 to 45.21
Lazard Ltd.	38.22	37.80 to 39.24
La-Z-Boy Incorporated	32.71	32.00 to 33.40
LCI Industries	103.33	102.63 to 106.20
Lear Corporation	124.37	123.86 to 126.56
Lee Enterprises, Incorporated	12.21	12.16 to 12.47
Leggett & Platt, Incorporated	13.25	11.02 to 13.66
Lehman ABS Corporation	26.20	26.15 to 26.20
Lehman ABS Corporation	27.64	27.40 to 27.67
Lennar Corporation	152.47	150.49 to 156.44
Lennar Corporation	141.66	139.45 to 144.31
Lennox International, Inc.	455.15	451.77 to 465.40
Lexington Realty Trust	8.45	8.36 to 8.60
Liberty All-Star Equity Fund	6.63	6.61 to 6.71
Liberty All-Star Growth Fund, Inc.	5.07	5.04 to 5.14
Liberty Oilfield Services Inc.	21.03	20.91 to 22.09
Lincoln National Corporation	27.69	27.25 to 28.37
Linde plc	442.62	441.98 to 449.40
Lions Gate Entertainment Corporation	10.50	10.19 to 10.70
Lithia Motors, Inc.	254.16	251.59 to 260.63
Lithium Americas Corp.	4.35	4.26 to 4.52
Live Nation Entertainment, Inc.	89.28	88.31 to 90.49
LiveRamp Holdings, Inc.	32.29	32.14 to 32.88
Louisiana-Pacific Corporation	72.87	72.06 to 74.84
Lowe's Companies, Inc.	227.52	225.47 to 230.99
Lumber Liquidators Holdings, Inc	1.52	1.50 to 1.59
LyondellBasell Industries NV	99.52	99.01 to 100.77
M/I Homes, Inc.	116.34	114.48 to 118.78
Macerich Company (The)	13.46	12.99 to 13.78
Macy's Inc	18.15	18.02 to 18.55
Madison Covered Call & Equity Strategy Fund	7.01	7.00 to 7.06
Magna International, Inc.	47.64	47.35 to 48.33
MagnaChip Semiconductor Corporation	4.91	4.84 to 5.06
Magnolia Oil & Gas Corporation	24.59	24.41 to 25.07
Maiden Holdings, Ltd.	15.75	15.75 to 15.75
Maiden Holdings, Ltd.	17.61	17.61 to 17.75
MainStay MacKay DefinedTerm Municipal Opportunitie	16.07	16.01 to 16.10
Manitowoc Company, Inc. (The)	11.85	11.73 to 12.25
Manulife Financial Corp	23.57	23.27 to 23.91
Marathon Oil Corporation	26.10	25.87 to 26.82
Marathon Petroleum Corporation	178.97	176.87 to 184.06
Marcus & Millichap, Inc.	31.47	31.43 to 32.38
Marcus Corporation (The)	13.11	12.98 to 13.18
Marine Products Corporation	11.09	10.82 to 11.36
MarineMax, Inc.	24.51	24.41 to 25.41
Markel Corporation	1476.34	1449.35 to 1484.70
Marriot Vacations Worldwide Corporation	95.37	94.53 to 97.36
Marsh & McLennan Companies, Inc.	199.77	198.95 to 201.26
Martin Marietta Materials, Inc.	590.86	576.40 to 603.38
Masco Corporation	68.58	67.94 to 70.08
Mastercard Incorporated	442.07	438.38 to 448.98
Matador Resources Company	61.08	60.38 to 62.59
Materion Corporation	115.02	114.55 to 118.21
Matson, Inc.	105.48	100.50 to 108.57
Maui Land & Pineapple Company, Inc.	19.92	19.37 to 20.06
Maximus, Inc.	80.74	79.99 to 81.56
MaxLinear, Inc	19.00	18.97 to 20.63
MEDIFAST INC	26.36	25.92 to 27.41
Mednax, Inc	9.01	8.80 to 9.25
Medtronic plc	80.89	79.99 to 81.73
Mesa Royalty Trust	8.86	8.78 to 9.37
Mesabi Trust	16.63	16.15 to 16.74
Methode Electronics, Inc.	11.86	11.84 to 12.33
MetLife, Inc.	71.88	71.05 to 72.71
Mettler-Toledo International, Inc.	1249.75	1220.08 to 1271.90
Mexico Equity and Income Fund, Inc. (The)	10.91	10.75 to 11.00
Mexico Fund, Inc. (The)	18.12	17.91 to 18.26
MFS Municipal Income Trust	5.10	5.08 to 5.12
MGM Resorts International	39.75	38.64 to 40.41
Miller Industries, Inc.	49.21	48.36 to 49.54
Mistras Group Inc	9.12	8.67 to 9.25
Mitsubishi UFJ Financial Group Inc	9.91	9.87 to 10.00
Mizuho Financial Group, Inc.	3.85	3.83 to 3.87
Moelis & Company	50.40	48.83 to 51.74
MOGU Inc.	1.83	1.83 to 1.83
Molina Healthcare Inc	338.87	337.99 to 344.91
Molson Coors Brewing Company	57.08	56.76 to 58.56
Moody's Corporation	372.89	369.56 to 377.61
Morgan Stanley	91.54	90.73 to 92.48
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.04	7.03 to 7.07
Mosaic Company (The)	29.93	29.76 to 31.42
Motorola Solutions, Inc.	336.00	335.67 to 340.07
Movado Group Inc.	25.60	25.48 to 26.12
MRC Global Inc.	11.13	11.09 to 11.31
MSA Safety Incorporporated	182.82	180.13 to 185.20
MSC Industrial Direct Company, Inc.	90.96	90.45 to 92.12
MSCI Inc	470.03	463.35 to 480.48
MuniVest Fund, Inc.	6.81	6.80 to 6.85
Murphy Oil Corporation	44.18	43.68 to 44.87
Murphy USA Inc.	411.80	408.86 to 415.51
MV Oil Trust	9.69	9.66 to 10.02
Nabors Industries Ltd.	70.99	70.48 to 72.62
NACCO Industries, Inc.	27.55	27.28 to 28.08
National Bank Holdings Corporation	33.43	33.11 to 34.10
National Fuel Gas Company	52.94	52.66 to 53.45
National Oilwell Varco, Inc.	18.38	18.20 to 18.65
National Retail Properties	40.69	40.24 to 41.49
National Steel Company	2.69	2.67 to 2.76
National Storage Affiliates Trust	35.55	35.01 to 36.16
Natural Gas Services Group, Inc.	22.44	21.88 to 22.72
Natural Grocers by Vitamin Cottage, Inc.	16.52	16.40 to 16.75
Nevro Corp.	10.41	10.27 to 11.11
New America High Income Fund, Inc. (The)	7.12	7.03 to 7.14
New Germany Fund, Inc. (The)	8.42	8.39 to 8.49
New Oriental Education & Technology Group, Inc.	78.39	77.13 to 80.08
NewMarket Corporation	530.12	524.04 to 533.65
Newpark Resources, Inc.	6.93	6.82 to 7.05
NGL ENERGY PARTNERS LP	5.77	5.68 to 5.83
Nike, Inc.	90.34	90.09 to 91.87
Nine Energy Service, Inc.	2.10	2.10 to 2.20
Noah Holdings Ltd.	12.14	12.14 to 12.65
Noble Corporation	43.65	43.56 to 44.88
Nomad Foods Limited	18.03	17.86 to 18.23
Nomura Holdings Inc ADR	5.57	5.50 to 5.64
Nordstrom, Inc.	18.81	18.57 to 19.35
Norfolk Souther Corporation	230.58	228.11 to 234.17
North American Construction Group Ltd.	21.12	20.83 to 21.36
NOW Inc.	13.89	13.86 to 14.21
Nu Skin Enterprises, Inc.	11.83	11.77 to 12.16
Nucor Corporation	168.67	167.73 to 172.05
Nutrien Ltd.	52.47	51.67 to 53.04
Nuveen AMT-Free Municipal Credit Income Fund	11.61	11.55 to 11.66
Nuveen AMT-Free Municipal Value Fund	8.51	8.49 to 8.53
Nuveen AMT-Free Quality Municipal Income Fund	10.67	10.65 to 10.72
Nuveen Arizona Quality Municipal Income Fund	10.65	10.58 to 10.65
Nuveen California AMT-Free Quality Municipal Income Fund	11.73	11.69 to 11.77
Nuveen California Municipal Value Fund, Inc.	8.70	8.67 to 8.75
Nuveen Core Equity Alpha Fund	13.61	13.58 to 13.78
Nuveen Dow 30SM Dynamic Overwrite Fund	13.90	13.83 to 13.99
Nuveen Massachusetts Municipal Income Fund	10.49	10.45 to 10.50
Nuveen Minnesota Quality Municipal Income Fund	10.79	10.78 to 10.90
Nuveen Missouri Quality Municipal Income Fund	9.92	9.83 to 9.92
Nuveen Multi-Market Income Fund	5.90	5.90 to 5.91
Nuveen Municipal Credit Income Fund	11.74	11.69 to 11.79
Nuveen Municipal Income Fund, Inc.	9.20	9.12 to 9.23
Nuveen New Jersey Quality Municipal Income Fund	11.75	11.69 to 11.77
Nuveen New York Municipal Value Fund, Inc.	8.16	8.16 to 8.21
Nuveen New York Quality Municipal Income Fund	10.67	10.66 to 10.69
Nuveen Pennsylvania Quality Municipal Income Fund	11.51	11.49 to 11.57
Nuveen Preferred and Income Term Fund	18.92	18.80 to 19.00
Nuveen Quality Municipal Income Fund	10.95	10.94 to 10.99
Nuveen Real Estate Fund	7.22	7.19 to 7.32
Nuveen S&P 500 Buy-Write Income Fund	12.69	12.63 to 12.79
Nuveen Select Maturities Municipal Fund	8.85	8.78 to 8.90
Nuveen Select Tax Free Income Portfolio	14.06	14.05 to 14.18
Nuveen Taxable Municipal Income Fund	14.65	14.65 to 14.78
Nuveen Virginia Quality Municipal Income Fund	10.60	10.51 to 10.63
nVent Electric plc	71.07	70.81 to 72.87
NVR, Inc.	7457.00	7398.01 to 7625.08
Occidental Petroleum Corporation	64.45	63.69 to 65.99
Oceaneering International, Inc.	22.22	22.17 to 23.09
Ocwen Financial Corporation	24.17	23.20 to 24.78
Oil States International, Inc.	4.03	4.01 to 4.11
Olin Corporation	52.06	51.91 to 53.25
Omega Healthcare Investors, Inc.	30.69	30.26 to 30.97
ONEOK, Inc.	76.92	76.57 to 79.00
Ooma, Inc.	7.51	7.08 to 7.65
Oracle Corporation	114.63	113.65 to 116.76
Orange	11.05	11.05 to 11.13
Orchid Island Capital, Inc.	8.42	8.33 to 8.58
Orion Engineered Carbons S.A	23.61	23.55 to 24.19
Orion Group Holdings, Inc.	7.40	7.21 to 7.55
Orix Corp Ads	101.25	100.94 to 102.24
Oshkosh Corporation	112.77	111.75 to 114.18
Osisko Gold Royalties Ltd	15.49	15.31 to 15.75
Owens & Minor, Inc.	24.01	23.84 to 24.88
Owens-Illinois, Inc.	12.58	12.41 to 13.65
Packaging Corporation of America	174.20	172.37 to 176.46
PagSeguro Digital Ltd.	12.32	12.07 to 12.58
Panhandle Royalty Company	3.29	3.29 to 3.38
Par Pacific Holdings, Inc.	30.49	30.25 to 31.27
Park Electrochemical Corporation	14.38	14.23 to 14.58
Park Hotels & Resorts Inc.	15.97	15.48 to 16.65
Parker-Hannifin Corporation	542.96	540.48 to 552.19
Paycom Software, Inc.	186.24	185.88 to 190.96
PBF Energy Inc.	52.19	51.91 to 53.87
Peabody Energy Corporation	21.44	21.34 to 22.14
Pearson, Plc	12.07	12.05 to 12.20
Pebblebrook Hotel Trust	14.34	14.22 to 14.72
Pembina Pipeline Corp.	34.70	34.69 to 35.31
PennyMac Financial Services, Inc.	86.21	84.93 to 87.96
Pentair plc.	79.07	78.25 to 80.44
Penumbra, Inc.	205.29	196.48 to 208.78
Performance Food Group Company	68.43	67.85 to 69.34
Permian Basin Royalty Trust	11.46	11.32 to 11.67
PermRock Royalty Trust	4.01	4.01 to 4.05
PGIM Short Duration High Yield Fund, Inc.	12.53	12.51 to 12.60
Phillips 66	140.21	138.64 to 144.31
PIMCO California Municipal Income Fund	9.09	9.06 to 9.14
PIMCO California Municipal Income Fund III	7.08	7.04 to 7.15
Pimco Corporate & Income Stategy Fund	12.70	12.63 to 12.75
PIMCO Dynamic Income Fund	19.07	18.96 to 19.20
Pimco High Income Fund	4.77	4.77 to 4.84
PIMCO Municipal Income Fund	8.94	8.87 to 8.97
Pimco Municipal Income Fund II	8.25	8.21 to 8.26
PIMCO New York Municipal Income Fund	7.51	7.48 to 7.53
Pimco New York Municipal Income Fund II	7.17	7.14 to 7.19
PIMCO New York Municipal Income Fund III	5.73	5.71 to 5.78
Pioneer High Income Trust	7.41	7.34 to 7.43
Pioneer Municipal High Income Advantage Trust	7.85	7.79 to 7.87
Pioneer Municipal High Income Trust	8.54	8.48 to 8.55
Pioneer Natural Resources Company	267.66	263.69 to 271.72
PJT Partners Inc.	93.54	93.07 to 96.36
Plains All American Pipeline, L.P.	16.93	16.83 to 17.29
Plains Group Holdings, L.P.	17.78	17.59 to 18.20
Planet Fitness, Inc.	58.66	58.51 to 60.03
PlayAGS, Inc.	8.64	8.59 to 8.94
PNC Financial Services Group, Inc. (The)	153.98	152.90 to 156.72
Polaris Industries Inc.	83.46	83.07 to 85.27
PPG Industries, Inc.	130.95	129.33 to 132.86
Precision Drilling Corporation	68.86	68.29 to 70.53
Primerica, Inc.	215.51	211.53 to 218.95
Principal Real Estate Income Fund	9.91	9.86 to 9.91
Prologis, Inc.	101.88	101.63 to 104.13
PROS Holdings, Inc.	32.88	32.52 to 33.78
Proto Labs, Inc.	30.73	30.56 to 31.75
Prudential Financial, Inc.	25.15	25.05 to 25.23
Prudential Financial, Inc.	23.86	23.77 to 24.04
Prudential Financial, Inc.	112.30	108.95 to 113.64
Prudential Public Limited Company	17.79	17.70 to 18.11
PT Telekomunikasi Indonesia, Tbk	19.45	19.39 to 19.62
Public Storage	260.15	256.31 to 266.78
Pure Storage, Inc.	50.13	49.93 to 51.58
Putnam Managed Municipal Income Trust	5.87	5.86 to 5.89
Putnam Municipal Opportunities Trust	9.72	9.69 to 9.78
Q2 Holdings, Inc.	51.73	50.91 to 52.82
Quad Graphics, Inc	4.53	4.41 to 4.66
Quaker Chemical Corporation	187.51	187.45 to 192.30
Quanex Building Products Corporation	33.09	32.90 to 33.84
QVC, Inc.	12.50	12.47 to 12.70
Qwest Corporation	9.78	9.75 to 9.87
Qwest Corporation	9.85	9.80 to 9.94
Qwest Corporation	2.06	2.06 to 2.30
Radian Group Inc.	30.18	30.03 to 30.57
Ralph Lauren Corporation	163.62	161.81 to 165.64
Range Resources Corporation	34.55	34.19 to 35.81
Ranger Energy Services, Inc.	9.80	9.75 to 9.97
Raymond James Financial, Inc.	122.55	121.45 to 124.02
Rayonier Advanced Materials Inc.	3.85	3.72 to 3.99
Rayonier Inc.	29.79	29.64 to 30.39
RE/MAX Holdings, Inc.	7.20	7.01 to 7.37
Ready Capital Corporation	8.67	8.51 to 8.80
Regal Beloit Corporation	248.23	244.64 to 250.29
Regions Financial Corporation	19.57	19.34 to 19.98
Regis Corporation	5.19	5.16 to 5.78
Reinsurance Group of America, Incorporated	24.97	24.88 to 25.03
Reliance Steel & Aluminum Co.	286.31	281.32 to 291.38
RELX PLC	41.23	41.15 to 41.59
RenaissanceRe Holdings Ltd.	218.32	212.18 to 234.58
Renesola Ltd.	1.78	1.78 to 1.87
Republic Services, Inc.	186.00	181.37 to 187.75
Resideo Technologies, Inc.	19.29	19.29 to 19.78
REV Group, Inc.	21.91	21.43 to 22.29
REX American Resources Corporation	54.93	54.04 to 55.80
Rexford Industrial Realty, Inc.	42.39	42.31 to 43.55
RH	245.00	239.50 to 254.22
Ringcentral, Inc.	30.08	29.56 to 30.87
Ritchie Bros. Auctioneers Incorporated	71.37	71.10 to 72.22
RiverNorth Opportunistic Municipal Income Fund, Inc.	15.45	15.44 to 15.53
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.30	8.28 to 8.34
RLJ Lodging Trust	10.96	10.90 to 11.14
Robert Half International Inc.	69.25	68.85 to 70.27
Rockwell Automation, Inc.	269.75	267.00 to 273.72
Rogers Communication, Inc.	37.44	37.08 to 37.97
Roper Technologies, Inc.	514.76	511.12 to 523.35
Royal Bank Of Canada	97.38	96.52 to 98.29
Royce Global Value Trust, Inc.	10.24	10.18 to 10.38
Royce Micro-Cap Trust, Inc.	8.95	8.86 to 9.06
Royce Value Trust, Inc.	14.13	14.00 to 14.29
RPC, Inc.	6.55	6.51 to 6.83
RPM International Inc.	107.43	106.42 to 109.57
Ryerson Holding Corporation	24.78	23.01 to 27.20
Ryman Hospitality Properties, Inc.	105.56	105.02 to 107.41
S&P Global Inc.	416.20	413.86 to 421.05
Sabine Royalty Trust	61.03	60.47 to 61.80
Safehold Inc.	18.43	18.22 to 19.03
Salesforce.com Inc	268.69	266.55 to 274.00
Sally Beauty Holdings, Inc.	10.58	10.51 to 10.91
San Juan Basin Royalty Trust	4.10	4.03 to 4.16
SandRidge Energy, Inc.	13.52	13.45 to 13.79
SAP SE	180.07	179.15 to 183.43
Sasol Ltd.	6.94	6.89 to 7.16
Schlumberger N.V.	47.16	46.92 to 47.78
Schneider National, Inc.	21.08	20.62 to 21.36
Scorpio Tankers Inc.	69.31	69.01 to 70.88
Scotts Miracle-Gro Company (The)	68.24	64.57 to 73.38
Scudder Municiple Income Trust	9.33	9.30 to 9.34
Seabridge Gold, Inc.	15.16	14.93 to 15.49
SEACOR Marine Holdings Inc.	12.19	12.10 to 12.59
Seadrill Limited	48.22	47.70 to 49.08
Sealed Air Corporation	32.10	31.23 to 32.84
Select Energy Services, Inc.	9.12	8.84 to 9.50
Select Medical Holdings Corporation	27.98	27.97 to 28.68
Sequans Communications S.A.	0.49	0.49 to 0.55
Seritage Growth Properties	9.32	9.29 to 9.37
ServiceNow, Inc.	685.61	683.89 to 700.70
Sherwin-Williams Company (The)	303.34	298.37 to 307.74
Shopify Inc.	70.40	68.88 to 72.08
Signet Jewelers Limited	95.95	94.29 to 98.37
SilverBow Resorces, Inc.	29.17	29.11 to 30.87
Simon Property Group, Inc.	140.18	139.25 to 142.82
Simpson Manufacturing Company, Inc.	175.84	172.57 to 181.03
SITE Centers Corp.	13.73	13.49 to 13.95
SiteOne Landscape Supply, Inc.	143.51	134.45 to 149.66
Six Flags Entertainment Corporation New	23.53	23.44 to 24.11
SK Telecom Co., Ltd.	20.44	20.38 to 20.61
Skyline Champion Corporation	75.24	74.82 to 77.96
SL Green Realty Corp	49.67	49.30 to 52.05
SM Energy Company	47.12	46.60 to 48.46
Smith & Nephew SNATS, Inc.	24.14	24.13 to 25.01
Snap-On Incorporated	267.74	267.54 to 270.86
Sociedad Quimica y Minera S.A.	45.83	44.83 to 47.14
Sonoco Products Company	56.71	56.45 to 57.56
Source Capital, Inc.	41.81	41.49 to 41.97
Southern Company (The)	22.77	22.61 to 22.88
Southwest Airlines Company	25.67	25.57 to 26.20
Southwestern Energy Company	7.22	7.07 to 7.49
Special Opportunities Fund Inc.	12.35	12.20 to 12.53
Spirit Aerosystems Holdings, Inc.	32.07	31.78 to 32.68
Spotify Technology S.A.	284.54	280.66 to 290.88
Sprint Corporation	21.44	21.19 to 22.21
Square, Inc.	66.84	65.69 to 69.50
Stag Industrial, Inc.	34.81	34.09 to 35.32
Standard Motor Products, Inc.	32.78	32.26 to 34.68
Stanley Black & Decker, Inc.	91.90	89.90 to 93.51
Stantec Inc	80.42	79.44 to 81.09
STARWOOD PROPERTY TRUST, INC.	19.12	18.96 to 19.42
State Street Corporation	73.11	72.26 to 73.90
Steel Partners Holdings LP	35.38	35.38 to 36.00
Steelcase Inc.	12.03	11.98 to 12.19
Stepan Company	84.02	83.29 to 85.36
STERIS plc	205.04	203.73 to 207.56
Stifel Financial Corporation	21.78	21.43 to 21.78
STMicroelectronics N.V.	38.74	38.50 to 39.95
Stoneridge, Inc.	14.96	14.89 to 15.40
STRATS Trust	8.49	8.49 to 8.74
STRATS Trust	22.71	22.71 to 22.71
Stryker Corporation	328.12	320.72 to 335.73
Studio City International Holdings Limited	7.58	7.58 to 7.58
Sturm, Ruger & Company, Inc.	46.45	46.14 to 46.84
Suburban Propane Partners, L.P.	19.89	19.52 to 20.17
Sumitomo Mitsui Financial Group Inc	11.36	11.33 to 11.46
Summit Hotel Properties, Inc.	6.07	5.98 to 6.14
Summit Materials, Inc.	39.23	38.52 to 40.05
Sun Communities, Inc.	112.78	111.50 to 114.67
Sun Life Financial Inc.	51.49	50.84 to 51.89
SunCoke Energy, Inc.	9.85	9.62 to 10.38
Suncor Energy Inc.	37.65	37.29 to 38.22
Sunlands Online Education Group	7.99	7.99 to 7.99
Sunstone Hotel Investors, Inc.	10.23	10.17 to 10.43
SunTrust Banks, Inc.	2.16	2.10 to 3.00
Suzano Papel e Celulose S.A.	11.27	11.14 to 11.39
Swiss Helvetia Fund, Inc. (The)	7.58	7.53 to 7.60
Synovus Financial Corp.	36.40	35.92 to 37.35
Sysco Corporation	73.05	72.89 to 74.79
Taiwan Semiconductor Manufacturing Company Ltd.	134.94	133.21 to 139.43
Takeda Pharmaceutical Company Limited	13.19	13.08 to 13.28
Talos Energy, Inc.	12.91	12.73 to 13.19
Tapestry, Inc.	39.49	39.16 to 40.07
Targa Resources, Inc.	112.41	111.41 to 114.44
Target Corporation	156.43	156.33 to 161.63
Taylor Morrison Home Corporation	56.06	55.34 to 57.72
TCW Strategic Income Fund, Inc.	4.57	4.55 to 4.59
TE Connectivity Ltd.	139.45	139.42 to 141.99
Team, Inc.	6.66	6.66 to 6.67
TechnipFMC plc	25.36	25.27 to 26.10
TEGNA Inc.	2.41	2.37 to 2.49
TEGNA Inc.	13.89	13.70 to 14.00
Teladoc Health, Inc.	12.81	12.53 to 13.19
Teledyne Technologies Incorporated	383.03	378.53 to 386.41
Teleflex Incorporated	211.54	207.14 to 213.28
Telefonica Brasil S.A.	9.31	9.17 to 9.41
Telephone and Data Systems, Inc.	28.07	28.07 to 28.41
Tempur Sealy International, Inc.	50.01	49.21 to 51.23
Tenaris S.A.	33.24	32.87 to 33.78
Tennant Company	114.80	114.61 to 117.48
Tennessee Valley Authority	21.64	21.44 to 21.65
Terex Corporation	55.78	55.07 to 56.67
Ternium S.A.	42.71	42.07 to 43.00
Terreno Realty Corporation	54.28	54.20 to 55.62
Tetra Technologies, Inc.	3.70	3.67 to 4.12
Texas Pacific Land Trust	558.69	555.71 to 582.21
Textron Inc.	84.77	84.12 to 85.86
The Blackstone Group L.P.	117.49	115.82 to 120.55
The Central and Eastern Europe Fund, Inc.	9.63	9.45 to 9.70
The Cooper Companies, Inc.	89.66	88.81 to 91.03
The Gabelli Healthcare & Wellness Trust	9.40	9.32 to 9.49
The GDL Fund	7.82	7.80 to 7.82
The Hanover Insurance Group, Inc.	131.15	129.64 to 132.28
The Travelers Companies, Inc.	213.15	212.16 to 215.24
Thomson Reuters Corp	151.48	149.85 to 153.02
Thor Industries, Inc.	98.13	96.58 to 100.86
Tidewater Inc.	91.42	90.96 to 93.67
Tilly's, Inc.	5.86	5.86 to 6.08
Titan International, Inc.	11.17	10.99 to 11.47
TJX Companies, Inc. (The)	93.82	93.39 to 94.42
Tootsie Roll Industries, Inc.	29.74	29.60 to 29.93
TopBuild Corp.	408.04	402.00 to 423.34
Tortoise Energy Independence Fund, Inc.	33.07	33.02 to 33.07
Tortoise Energy Infrastructure Corporation	30.80	30.73 to 31.00
Tortoise Midstream Energy Fund, Inc.	37.99	37.57 to 38.30
Tortoise Power and Energy Infrastructure Fund, Inc	14.99	14.93 to 15.05
Townsquare Media, Inc.	11.95	11.88 to 12.19
Toyota Motor Corp Ltd Ord	226.83	226.56 to 228.84
TransCanada Corporation	35.73	35.54 to 36.07
Transcontinental Realty Investors, Inc.	28.62	28.60 to 29.14
Transocean Ltd.	5.27	5.10 to 5.40
Tredegar Corporation	6.33	6.33 to 6.51
Trex Company, Inc.	89.14	87.36 to 91.91
Tri Continental Corporation	29.52	29.47 to 29.83
TriNet Group, Inc.	101.75	100.78 to 103.99
Trinseo S.A.	2.60	2.59 to 2.78
Triumph Group, Inc.	13.24	13.16 to 13.75
TrueBlue, Inc.	10.57	10.41 to 10.72
Tupperware Brands Corporation	1.08	1.06 to 1.12
U.S. Bancorp	41.05	40.53 to 41.81
U.S. Physical Therapy, Inc.	101.56	101.28 to 103.96
UBS AG	26.19	26.01 to 26.57
Ultrapar Participacoes S.A.	5.06	5.01 to 5.14
Under Armour, Inc.	6.44	6.36 to 6.57
Under Armour, Inc.	6.64	6.55 to 6.80
Unifirst Corporation	161.47	160.39 to 163.42
Unisys Corporation	5.21	5.21 to 5.54
United Microelectronics Corporation	7.55	7.53 to 7.76
United Parcel Service, Inc.	145.92	145.37 to 148.14
United Rentals, Inc.	653.76	649.26 to 672.52
United States Steel Corporation	36.98	36.30 to 37.20
Unum Group	51.87	50.34 to 52.09
US Foods Holding Corp.	50.68	50.21 to 51.27
USA Compression Partners, LP	24.02	23.84 to 24.42
USANA Health Sciences, Inc.	45.55	44.36 to 47.00
V.F. Corporation	12.18	12.06 to 12.51
VAALCO Energy, Inc.	6.15	6.11 to 6.51
Vail Resorts, Inc.	191.17	188.43 to 194.43
Valero Energy Corporation	155.66	154.57 to 162.48
Valhi, Inc.	14.77	14.77 to 15.09
Valmont Industries, Inc.	207.70	202.01 to 210.22
Veeva Systems Inc.	198.90	196.64 to 202.10
Verizon Communications Inc.	39.20	39.13 to 39.66
Vermilion Energy Inc.	11.26	11.08 to 11.57
Viad Corp	34.26	34.18 to 35.12
Vince Holding Corp.	1.69	1.50 to 1.95
Vipshop Holdings Limited	14.98	14.94 to 15.20
Virtus Global Multi-Sector Income Fund	7.34	7.29 to 7.36
Visa Inc.	267.32	266.71 to 270.91
Vishay Precision Group, Inc.	33.38	33.09 to 34.13
VOC Energy Trust	5.70	5.68 to 5.85
Vornado Realty Trust	25.58	25.56 to 26.95
Voya Global Equity Dividend and Premium Opportunity Fund	5.06	5.04 to 5.09
Voya Infrastructure, Industrials and Materials Fund	9.88	9.87 to 9.99
Vulcan Materials Company	259.73	256.16 to 263.76
W&T Offshore, Inc.	2.23	2.19 to 2.27
W.P. Carey Inc.	54.63	53.38 to 55.64
W.R. Berkley Corporation	77.78	76.87 to 78.59
W.W. Grainger, Inc.	920.30	918.96 to 931.79
Wabash National Corporation	22.69	22.52 to 23.17
Walker & Dunlop, Inc.	92.76	91.64 to 95.26
Walmart Inc.	58.85	58.72 to 59.41
Walt Disney Company (The)	110.48	110.21 to 111.99
Waste Connections, Inc.	162.06	160.83 to 163.44
Waters Corporation	315.92	308.21 to 322.44
Watts Water Technologies, Inc.	199.95	198.52 to 203.13
Wayfair Inc.	50.53	49.48 to 53.37
Webster Financial Corporation	44.38	43.89 to 45.08
WESCO International, Inc.	154.40	151.30 to 157.87
West Pharmaceutical Services, Inc.	363.43	355.65 to 368.46
Western Alliance Bancorporation	58.77	56.77 to 60.63
Western Asset Emerging Markets Debt Fund Inc	9.11	9.02 to 9.11
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.96	11.90 to 12.01
Western Asset Global High Income Fund Inc	6.89	6.78 to 6.90
Western Asset High Income Opportunity Fund, Inc.	3.73	3.72 to 3.75
Western Asset High Yield Defined Opportunity Fund Inc.	11.52	11.48 to 11.57
Western Asset Intermediate Muni Fund Inc	7.70	7.67 to 7.72
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.89	16.65 to 16.89
Western Asset Managed Municipals Fund, Inc.	9.97	9.92 to 9.99
Western Asset Mortgage Defined Opportunity Fund Inc	11.35	11.28 to 11.54
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.42	8.39 to 8.45
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	7.91	7.89 to 7.93
Western Midstream Partners, LP	34.34	34.13 to 34.71
Western Union Company (The)	13.09	13.06 to 13.51
Westlake Chemical Corporation	149.18	144.27 to 155.85
Westlake Chemical Partners LP	21.96	21.86 to 22.10
Westrock Company	47.90	47.69 to 48.39
Westwood Holdings Group Inc	12.59	12.38 to 12.85
WEX Inc.	209.41	208.97 to 212.79
Weyerhaeuser Company	30.20	30.03 to 30.85
Whirlpool Corporation	94.57	94.55 to 97.75
Williams Companies, Inc. (The)	37.89	37.69 to 38.51
Williams-Sonoma, Inc.	283.61	277.62 to 287.14
Winnebago Industries, Inc.	61.48	61.00 to 63.18
Wipro Limited	5.38	5.37 to 5.43
WNS (Holdings) Limited	42.94	41.61 to 43.66
Worthington Industries, Inc.	57.96	56.83 to 58.58
X Financial	3.71	3.71 to 3.80
Xenia Hotels & Resorts, Inc.	13.94	13.85 to 14.18
Xerox Corporation	13.06	12.82 to 13.42
Xinyuan Real Estate Co Ltd	2.63	2.50 to 2.70
XPO Logistics, Inc.	106.38	104.82 to 110.49
YETI Holdings, Inc.	34.71	34.51 to 35.67
Yext, Inc.	5.51	5.50 to 5.68
Yum China Holdings, Inc.	35.92	35.92 to 37.38
Yum! Brands, Inc.	135.33	134.58 to 137.99
Zimmer Biomet Holdings, Inc.	119.56	116.93 to 121.20
Zymeworks Inc.	8.76	8.55 to 9.00