USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

5520 stocks found forming MACD UP

Company	Close	Range
180 Degree Capital Corp.	4.01	3.98 to 4.01
1-800 FLOWERS.COM, Inc.	5.61	5.49 to 5.65
1st Source Corporation	65.70	64.33 to 65.98
21Vianet Group, Inc.	7.75	7.14 to 7.78
8x8 Inc	2.16	2.11 to 2.20
AC Immune SA	2.07	1.96 to 2.07
Acacia Research Corporation	3.74	3.72 to 3.78
Acadia Healthcare Company, Inc.	23.36	23.07 to 23.98
Accuray Incorporated	1.42	1.40 to 1.43
ACM Research, Inc.	27.81	27.26 to 27.83
ACNB Corporation	44.68	44.21 to 45.10
ADTRAN, Inc.	9.56	9.34 to 9.63
Advanced Energy Industries, Inc.	138.14	137.39 to 139.29
Advanced Micro Devices, Inc.	137.91	137.32 to 139.50
AdvisorShares Sabretooth ETF	58.46	57.55 to 60.10
AdvisorShares Vice ETF	37.80	37.51 to 37.97
Aehr Test Systems	15.60	15.08 to 15.87
Aemetis, Inc	3.06	2.68 to 3.09
AeroVironment, Inc.	246.23	244.44 to 250.99
Agenus Inc.	6.07	5.48 to 6.20
Agilysys, Inc.	115.29	112.00 to 116.24
Agios Pharmaceuticals, Inc.	36.07	35.12 to 36.15
AGM Group Holdings Inc.	2.59	2.42 to 2.72
AGNC Investment Corp.	9.39	9.38 to 9.51
Air T, Inc.	21.13	20.82 to 21.90
Airgain, Inc.	4.21	4.08 to 4.25
Akamai Technologies, Inc.	79.48	79.08 to 80.54
Aldeyra Therapeutics, Inc.	4.30	4.00 to 4.34
Alico, Inc.	33.81	33.71 to 34.30
Align Technology, Inc.	196.82	195.80 to 201.00
Allegiant Travel Company	60.29	59.40 to 61.55
Alliance Resource Partners, L.P.	26.58	26.22 to 26.65
Alliant Energy Corporation	61.53	60.72 to 61.92
Alnylam Pharmaceuticals, Inc.	331.91	327.88 to 333.70
Alpha and Omega Semiconductor Limited	27.80	27.50 to 28.22
Alphabet Inc.	180.55	178.19 to 180.77
Alphabet Inc.	179.53	177.05 to 179.67
Alta Mesa Resources, Inc.	116.64	111.94 to 118.14
Altisource Portfolio Solutions S.A.	9.78	9.20 to 9.89
Amalgamated Bank	33.35	32.55 to 33.54
Amarin Corporation plc	16.73	16.15 to 16.74
A-Mark Precious Metals, Inc.	22.84	22.40 to 22.90
Amazon.com, Inc.	223.41	221.36 to 224.01
Ambac Financial Group, Inc.	7.19	7.13 to 7.28
Ambarella, Inc.	67.32	65.55 to 68.15
Amdocs Limited	92.60	91.81 to 92.67
American Airlines Group, Inc.	11.69	11.67 to 11.93
American Public Education, Inc.	30.21	28.87 to 30.25
American Superconductor Corporation	39.90	39.35 to 41.10
American Woodmark Corporation	56.61	55.99 to 57.25
America's Car-Mart, Inc.	62.05	61.64 to 62.55
Ameris Bancorp	67.74	66.85 to 68.18
AmeriServ Financial Inc.	3.07	3.04 to 3.09
Ames National Corporation	18.58	18.33 to 18.69
Amgen Inc.	298.24	295.51 to 298.99
Amicus Therapeutics, Inc.	6.10	5.97 to 6.15
Amkor Technology, Inc.	22.23	22.01 to 22.45
Amtech Systems, Inc.	4.48	4.48 to 4.65
Analog Devices, Inc.	245.68	244.18 to 246.55
AnaptysBio, Inc.	23.75	23.51 to 24.13
Anavex Life Sciences Corp.	10.79	10.50 to 10.99
ANGI Homeservices Inc.	16.74	16.47 to 17.07
ANI Pharmaceuticals, Inc.	65.28	63.74 to 65.72
ANSYS, Inc.	367.48	362.11 to 368.00
Apogee Enterprises, Inc.	43.27	42.60 to 43.52
AppFolio, Inc.	235.49	231.93 to 237.32
Appian Corporation	30.48	30.07 to 30.91
Apple Inc.	213.55	211.81 to 214.65
Applied Materials, Inc.	191.05	189.27 to 192.04
Applied Optoelectronics, Inc.	28.66	26.42 to 31.02
Apyx Medical Corporation	2.29	2.16 to 2.35
Aquestive Therapeutics, Inc.	3.72	3.61 to 3.76
ArcBest Corporation	83.03	82.46 to 85.02
Arch Capital Group Ltd.	20.70	20.53 to 20.74
Arcturus Therapeutics Ltd.	13.78	13.44 to 13.94
Ardelyx, Inc.	4.27	4.17 to 4.32
Ares Capital Corporation	22.41	22.25 to 22.46
Array BioPharma Inc.	7.79	7.24 to 7.83
Arrow Financial Corporation	28.02	26.56 to 28.19
Arrowhead Pharmaceuticals, Inc.	16.79	16.71 to 17.18
Artesian Resources Corporation	33.77	33.45 to 34.18
Art's-Way Manufacturing Co., Inc.	2.27	2.22 to 2.27
Arvinas, Inc.	7.95	7.80 to 8.08
Asia Pacific Wire & Cable Corporation Limited	1.68	1.68 to 1.69
ASML Holding N.V.	794.50	786.61 to 798.53
Assembly Biosciences, Inc.	18.14	17.76 to 18.46
Astec Industries, Inc.	42.60	42.40 to 43.35
AstroNova, Inc.	12.07	11.35 to 12.40
Asure Software Inc	11.35	10.84 to 11.47
ATA Inc.	2.77	2.62 to 2.80
Atlantic American Corporation	2.34	2.33 to 2.46
Atlanticus Holdings Corporation	57.64	55.69 to 57.95
Atlassian Corporation Plc	213.53	209.28 to 216.28
ATN International, Inc.	17.48	17.13 to 17.48
Auburn National Bancorporation, Inc.	23.13	23.13 to 24.10
AudioCodes Ltd.	9.64	9.60 to 9.75
Aurora Mobile Limited	11.29	10.52 to 11.75
Autodesk, Inc.	316.66	310.34 to 318.25
Autolus Therapeutics plc	2.37	2.32 to 2.38
Aviat Networks, Inc.	24.82	24.51 to 25.13
Avis Budget Group, Inc.	181.31	176.87 to 182.35
Avnet, Inc.	56.27	55.96 to 56.78
Aware, Inc.	1.83	1.79 to 1.88
Axcelis Technologies, Inc.	73.04	72.30 to 73.48
AxoGen, Inc.	10.93	10.77 to 11.18
AXT Inc	2.14	2.08 to 2.17
Aytu BioScience, Inc.	2.39	2.27 to 2.45
B. Riley Financial, Inc.	3.28	3.21 to 3.34
B. Riley Financial, Inc.	13.56	13.19 to 13.74
B. Riley Financial, Inc.	2.16	2.10 to 2.29
B. Riley Financial, Inc.	7.80	7.06 to 7.88
B.O.S. Better Online Solutions	5.01	4.93 to 5.02
Baidu, Inc.	86.35	86.01 to 86.89
Balchem Corporation	165.02	162.63 to 165.13
Ballard Power Systems, Inc.	1.77	1.65 to 1.79
BancFirst Corporation	131.35	129.35 to 131.95
BancFirst Corporation	25.90	25.90 to 25.91
Bandwidth Inc.	16.05	16.01 to 16.37
Bank First National Corporation	123.79	115.57 to 125.27
Bank of Marin Bancorp	25.70	25.57 to 26.01
Bank OZK	51.00	50.79 to 51.98
Bank7 Corp.	44.49	44.29 to 44.83
BankFinancial Corporation	11.86	11.63 to 11.90
Bankwell Financial Group, Inc.	37.86	37.70 to 38.05
Banner Corporation	68.67	67.41 to 69.12
Barrett Business Services, Inc.	43.17	42.63 to 43.56
Bassett Furniture Industries, Incorporated	16.10	15.65 to 16.25
BayCom Corp	28.89	28.87 to 29.36
BCB Bancorp, Inc. (NJ)	9.23	9.00 to 9.24
Bel Fuse Inc.	93.44	90.66 to 93.65
Bel Fuse Inc.	100.10	98.02 to 100.52
Berry Petroleum Corporation	3.10	3.04 to 3.12
Big 5 Sporting Goods Corporation	1.42	1.42 to 1.43
Bilibili Inc.	20.88	20.69 to 20.98
Biogen Inc.	132.87	132.21 to 134.42
BioLife Solutions, Inc.	22.84	22.48 to 23.34
BioMarin Pharmaceutical Inc.	57.50	57.03 to 58.07
BioSig Technologies, Inc.	10.41	9.65 to 10.73
Bio-Techne Corp	53.14	52.70 to 53.62
BioXcel Therapeutics, Inc.	1.93	1.92 to 1.98
BJ's Restaurants, Inc.	46.09	46.01 to 46.94
Blackbaud, Inc.	65.75	64.96 to 65.75
BlackLine, Inc.	57.81	56.68 to 58.32
BlackRock TCP Capital Corp.	7.83	7.72 to 7.88
Blink Charging Co.	0.96	0.93 to 0.99
Bloomin' Brands, Inc.	10.16	10.03 to 10.28
Blue Bird Corporation	45.60	45.17 to 46.29
Blueprint Medicines Corporation	128.35	128.20 to 128.40
BOK Financial Corporation	102.96	100.50 to 103.94
Booking Holdings Inc.	5716.80	5652.99 to 5760.40
Boxlight Corporation	1.99	1.92 to 2.01
Brainstorm Cell Therapeutics Inc.	1.16	1.14 to 1.19
Bridgewater Bancshares, Inc.	17.00	16.76 to 17.29
Broadcom Inc.	275.18	270.12 to 275.80
Broadway Financial Corporation	7.49	7.02 to 8.06
Brookline Bancorp, Inc.	11.30	11.13 to 11.38
BRP Inc.	52.48	51.47 to 52.71
Bruker Corporation	42.45	42.11 to 42.95
Builders FirstSource, Inc.	127.22	125.63 to 128.44
Business First Bancshares, Inc.	26.19	26.00 to 26.58
C&F Financial Corporation	67.27	66.86 to 67.54
C.H. Robinson Worldwide, Inc.	98.03	97.79 to 99.87
Cadence Design Systems, Inc.	326.81	321.38 to 330.09
Cadiz, Inc.	3.17	3.08 to 3.20
Caesars Entertainment Corporation	29.71	29.58 to 30.07
Calamos Convertible and High Income Fund	11.06	11.01 to 11.08
Calamos Convertible Opportunities and Income Fund	10.58	10.55 to 10.62
Calamos Dynamic Convertible & Income Fund	20.41	20.33 to 20.50
Calamos Global Dynamic Income Fund	7.17	7.14 to 7.19
Calamos Global Total Return Fund	11.78	11.67 to 11.86
Calamos Strategic Total Return Fund	18.44	18.23 to 18.47
Calavo Growers, Inc.	27.49	27.01 to 27.52
Cal-Maine Foods, Inc.	102.90	101.34 to 103.50
Calumet Specialty Products Partners, L.P.	17.06	16.23 to 17.13
Camden National Corporation	43.34	42.60 to 43.38
Camtek Ltd.	88.92	88.03 to 90.37
Canadian Solar Inc.	12.52	12.40 to 12.86
Canterbury Park Holding Corporation	18.51	18.51 to 19.17
Capital Bancorp, Inc.	35.53	34.85 to 35.53
Capital City Bank Group	41.34	40.93 to 41.54
Capital Southwest Corporation	22.80	22.58 to 22.85
Capitol Federal Financial, Inc.	6.43	6.33 to 6.44
Cardlytics, Inc.	1.86	1.78 to 1.98
CareDx, Inc.	19.24	19.02 to 19.48
Career Education Corporation	30.00	28.68 to 30.21
CareTrust REIT, Inc.	31.20	30.77 to 31.20
CarGurus, Inc.	33.70	33.57 to 34.02
Carolina Trust BancShares, Inc.	47.18	46.08 to 47.42
Carver Bancorp, Inc.	1.72	1.71 to 1.80
Caseys General Stores, Inc.	517.23	508.89 to 517.31
Cass Information Systems, Inc	46.20	44.71 to 46.51
Catalyst Biosciences, Inc.	15.89	15.36 to 16.98
Cathay General Bancorp	47.97	47.50 to 48.60
Cavco Industries, Inc.	457.42	445.16 to 459.78
CB Financial Services, Inc.	29.25	29.00 to 29.25
CBAK Energy Technology, Inc.	1.17	1.17 to 1.21
CDW Corporation	182.13	181.92 to 183.91
Celcuity Inc.	13.79	13.13 to 13.97
Celldex Therapeutics, Inc.	22.00	21.67 to 22.37
Cellectar Biosciences, Inc.	4.80	4.61 to 5.17
Cellectis S.A.	1.58	1.57 to 1.65
Celsius Holdings, Inc.	46.56	46.13 to 46.98
Cemtrex Inc.	1.23	1.07 to 1.28
Central Federal Corporation	24.20	24.16 to 24.20
Central Garden & Pet Company	36.49	36.40 to 36.66
Central Garden & Pet Company	32.43	32.14 to 32.68
Centrexion Therapeutics Corporation	0.64	0.62 to 0.66
Century Aluminum Company	18.85	18.79 to 19.35
Ceragon Networks Ltd.	2.60	2.53 to 2.61
Cerus Corporation	1.54	1.50 to 1.57
CEVA, Inc.	22.90	22.22 to 23.30
Champions Oncology, Inc.	7.68	7.57 to 8.00
Chart Industries, Inc.	173.63	167.73 to 173.63
Charter Communications, Inc.	416.97	411.35 to 420.50
Chemung Financial Corp	50.42	49.99 to 50.66
Children's Place, Inc. (The)	4.89	4.80 to 4.98
China Natural Resources, Inc.	3.68	3.63 to 3.79
China SXT Pharmaceuticals, Inc.	1.88	1.78 to 1.89
ChinaNet Online Holdings, Inc.	1.50	1.50 to 1.56
CHS Inc	27.73	27.69 to 27.99
Churchill Downs, Incorporated	105.30	104.96 to 105.89
Cidara Therapeutics, Inc.	48.78	46.39 to 49.37
Cimpress N.V	49.68	49.29 to 50.53
Cincinnati Financial Corporation	148.59	145.44 to 148.70
Cirrus Logic, Inc.	110.27	109.93 to 111.48
Cisco Systems, Inc.	69.37	68.18 to 69.47
Citi Trends, Inc.	32.95	32.79 to 33.40
Citius Pharmaceuticals, Inc.	2.21	1.99 to 2.48
Citizens & Northern Corp	20.10	19.75 to 20.10
Citizens Community Bancorp, Inc.	14.73	14.56 to 14.73
City Holding Company	128.88	126.55 to 129.45
Civista Bancshares, Inc.	25.08	24.88 to 25.59
Clarus Corporation	3.65	3.58 to 3.68
Clean Energy Fuels Corp.	2.15	2.10 to 2.20
ClearBridge Dividend Strategy ESG ETF	52.45	52.31 to 52.51
ClearBridge Large Cap Growth ESG ETF	79.81	79.29 to 79.90
Clearfield, Inc.	44.43	43.83 to 44.59
ClearOne, Inc.	10.00	9.97 to 10.57
CME Group Inc.	276.70	273.49 to 276.91
CNB Financial Corporation	24.41	24.16 to 24.46
Coastal Financial Corporation	102.62	100.02 to 106.38
Coca-Cola Consolidated, Inc.	117.71	115.26 to 118.05
Coda Octopus Group, Inc.	8.11	8.10 to 8.28
Codexis, Inc.	2.77	2.69 to 2.91
Coffee Holding Co., Inc.	4.45	4.33 to 4.54
Cogent Communications Holdings, Inc.	50.33	49.93 to 50.97
Cognex Corporation	32.52	32.39 to 33.41
Cognizant Technology Solutions Corporation	80.98	80.02 to 81.32
Coherent, Inc.	90.90	89.50 to 91.80
Cohu, Inc.	20.52	20.44 to 20.85
Collegium Pharmaceutical, Inc.	30.35	29.82 to 30.92
Colliers International Group Inc.	133.48	129.83 to 133.48
Colony Bankcorp, Inc.	17.44	17.29 to 17.48
Columbia Banking System, Inc.	25.55	25.14 to 25.71
Columbia Financial, Inc.	15.28	14.60 to 15.36
Columbia Sportswear Company	63.83	63.54 to 64.46
Columbus McKinnon Corporation	16.39	16.16 to 16.51
Comcast Corporation	35.99	35.78 to 36.40
Commerce Bancshares, Inc.	64.56	64.29 to 65.32
Commercial Vehicle Group, Inc.	1.98	1.80 to 2.04
CommScope Holding Company, Inc.	8.67	8.25 to 8.67
Community Trust Bancorp, Inc.	56.11	54.48 to 56.63
Community West Bancshares	21.22	20.95 to 21.36
Compugen Ltd.	1.76	1.73 to 1.80
comScore, Inc.	5.02	5.00 to 5.33
Comstock Holding Companies, Inc.	10.84	10.46 to 10.89
Comtech Telecommunications Corp.	2.60	2.58 to 2.67
Concrete Pumping Holdings, Inc.	6.43	6.32 to 6.47
ConnectOne Bancorp, Inc.	25.01	24.75 to 25.20
Consolidated Water Co. Ltd.	31.29	30.37 to 31.30
Construction Partners, Inc.	108.38	106.95 to 109.83
Consumer Portfolio Services, Inc.	10.01	9.80 to 10.22
Copart, Inc.	49.32	49.08 to 49.48
CoStar Group, Inc.	82.12	81.19 to 82.72
CPI Card Group Inc.	25.11	24.45 to 25.37
CPS Technologies Corp.	2.89	2.81 to 2.93
CRA International,Inc.	196.24	193.93 to 196.95
Cracker Barrel Old Country Store, Inc.	66.88	66.28 to 67.80
Credit Acceptance Corporation	530.57	524.17 to 545.40
Credit Suisse AG	81.79	81.11 to 81.80
Cresud S.A.C.I.F. y A.	11.13	10.97 to 11.17
CRISPR Therapeutics AG	52.17	51.15 to 53.08
Crocs, Inc.	107.34	106.33 to 108.42
Cronos Group Inc.	2.04	2.00 to 2.07
CryoPort, Inc.	7.66	7.38 to 7.70
CSG Systems International, Inc.	66.04	65.20 to 66.07
CSP Inc.	12.84	12.21 to 12.92
CSW Industrials, Inc.	305.10	304.44 to 310.44
CSX Corporation	33.60	33.53 to 33.77
CVB Financial Corporation	20.97	20.56 to 21.08
CVD Equipment Corporation	3.13	3.04 to 3.20
Cyclacel Pharmaceuticals, Inc.	5.70	5.36 to 5.70
Cytokinetics, Incorporated	34.66	33.85 to 34.66
CytomX Therapeutics, Inc.	2.50	2.44 to 2.52
Daily Journal Corp. (S.C.)	436.65	433.89 to 443.50
Daktronics, Inc.	16.90	16.47 to 17.01
Data I/O Corporation	3.16	3.06 to 3.21
Dave & Buster's Entertainment, Inc.	34.55	33.67 to 35.53
DBV Technologies S.A.	11.60	10.55 to 11.99
Denali Therapeutics Inc.	14.69	14.67 to 15.00
Denny's Corporation	4.52	4.50 to 4.69
DENTSPLY SIRONA Inc.	16.67	16.52 to 16.78
Dermira, Inc.	7.10	7.00 to 7.28
Destination XL Group, Inc.	1.20	1.20 to 1.24
Deswell Industries, Inc.	2.81	2.75 to 2.88
Diamond Hill Investment Group, Inc.	155.27	153.62 to 155.79
Digi International Inc.	35.94	35.56 to 36.14
Digimarc Corporation	13.70	13.38 to 14.01
Digital Turbine, Inc.	6.03	5.66 to 6.15
Dime Community Bancshares, Inc.	28.65	28.52 to 28.93
Diodes Incorporated	57.47	56.79 to 57.96
DLH Holdings Corp.	5.89	5.77 to 5.96
DMC Global Inc.	8.43	8.42 to 8.68
Dollar Tree, Inc.	101.91	101.06 to 103.17
Dolphin Entertainment, Inc.	1.28	1.16 to 1.32
Domo, Inc.	14.83	14.52 to 15.09
Dorchester Minerals, L.P.	27.94	27.60 to 28.13
Dorman Products, Inc.	128.09	125.90 to 128.66
Duluth Holdings Inc.	2.20	2.14 to 2.30
DURECT Corporation	0.67	0.64 to 0.70
DXP Enterprises, Inc.	91.73	89.72 to 91.91
Dynavax Technologies Corporation	10.27	10.12 to 10.31
E.W. Scripps Company (The)	3.32	3.10 to 3.37
Eagle Bancorp Montana, Inc.	17.50	17.33 to 17.65
Eagle Bancorp, Inc.	20.83	20.60 to 20.97
East West Bancorp, Inc.	108.87	107.84 to 109.65
Eastern Company (The)	23.70	23.42 to 23.70
EchoStar Corporation	31.36	29.58 to 31.58
Editas Medicine, Inc.	2.57	2.51 to 2.75
eGain Corporation	6.76	6.65 to 6.85
El Pollo Loco Holdings, Inc.	11.47	11.30 to 11.55
Elbit Systems Ltd.	444.32	436.86 to 444.32
electroCore, Inc.	6.11	5.39 to 6.22
Electronic Arts Inc.	155.37	153.63 to 157.99
Electro-Sensors, Inc.	4.66	4.65 to 4.78
Eltek Ltd.	10.29	10.29 to 10.45
Enanta Pharmaceuticals, Inc.	7.89	7.73 to 8.03
Encore Capital Group Inc	41.17	40.89 to 41.35
ENDRA Life Sciences Inc.	3.54	3.27 to 3.57
Energy Focus, Inc.	2.30	2.28 to 2.40
Energy Recovery, Inc.	13.20	12.92 to 13.21
Enphase Energy, Inc.	42.57	41.52 to 43.89
Enstar Group Limited	337.91	335.90 to 338.10
Entegris, Inc.	86.64	85.56 to 87.31
Enterprise Bancorp Inc	39.64	39.53 to 40.28
Enterprise Financial Services Corporation	57.35	56.60 to 57.65
ePlus inc.	72.46	71.73 to 72.78
Equity Bancshares, Inc.	43.33	42.97 to 43.50
Ericsson	8.54	8.50 to 8.59
Escalade, Incorporated	14.98	14.50 to 14.98
Esperion Therapeutics, Inc.	1.17	1.15 to 1.22
Esquire Financial Holdings, Inc.	99.25	96.95 to 99.57
ESSA Bancorp, Inc.	20.74	20.36 to 20.85
ESSA Pharma Inc.	1.74	1.69 to 1.74
Establishment Labs Holdings Inc.	43.54	43.07 to 44.70
EuroDry Ltd.	9.74	9.26 to 10.06
Euronet Worldwide, Inc.	106.55	105.00 to 107.16
Euroseas Ltd.	47.51	46.38 to 47.74
Everspin Technologies, Inc.	6.84	6.76 to 7.02
EVINE Live Inc.	6.02	5.87 to 6.07
Exact Sciences Corporation	53.36	52.90 to 54.23
Exelixis, Inc.	46.15	44.12 to 48.74
eXp World Holdings, Inc.	9.51	9.44 to 9.59
Expedia Group, Inc.	176.48	171.27 to 178.62
Expeditors International of Washington, Inc.	118.38	118.08 to 119.84
Exponent, Inc.	77.10	76.59 to 77.92
Extreme Networks, Inc.	18.70	18.49 to 18.81
Eyegate Pharmaceuticals, Inc.	35.47	35.47 to 35.47
Eyenovia, Inc.	15.82	10.70 to 17.18
EyePoint Pharmaceuticals, Inc.	9.72	9.63 to 10.02
EZCORP, Inc.	14.03	13.77 to 14.08
F5 Networks, Inc.	300.13	297.62 to 301.78
Famous Dave's of America, Inc.	281.79	270.50 to 282.99
Farmers & Merchants Bancorp, Inc.	28.19	26.80 to 28.19
Farmers National Banc Corp.	14.70	14.49 to 14.73
FARO Technologies, Inc.	43.92	43.87 to 43.96
Fastenal Company	43.13	42.63 to 43.21
FAT Brands Inc.	2.48	2.37 to 2.52
Fennec Pharmaceuticals Inc.	8.80	8.38 to 8.88
Ferroglobe PLC	4.36	4.24 to 4.39
FibroGen, Inc	5.61	5.48 to 5.73
Fidelity D & D Bancorp, Inc.	48.59	48.59 to 48.59
Fidelity Nasdaq Composite Index Tracking Stock	80.95	80.50 to 81.14
Fidus Investment Corporation	20.78	20.62 to 20.80
Fifth Third Bancorp	43.40	43.14 to 43.83
Financial Institutions, Inc.	27.42	26.90 to 27.56
First Bancorp	47.24	46.69 to 47.59
First Bancorp, Inc (ME)	27.04	26.50 to 27.11
First Bank	16.35	16.12 to 16.42
First Busey Corporation	24.38	24.09 to 24.45
First Business Financial Services, Inc.	54.69	53.34 to 55.00
First Citizens BancShares, Inc.	2088.73	2082.71 to 2114.96
First Community Bankshares, Inc.	41.79	40.65 to 41.87
First Community Corporation	25.76	25.67 to 25.84
First Financial Bancorp.	25.86	25.61 to 26.05
First Financial Bankshares, Inc.	37.76	37.44 to 38.13
First Financial Corporation Indiana	56.98	55.77 to 57.16
First Foundation Inc.	5.60	5.50 to 5.72
First Guaranty Bancshares, Inc.	8.86	8.80 to 9.11
First Hawaiian, Inc.	26.41	26.11 to 26.60
First Internet Bancorp	28.00	27.94 to 28.51
First Interstate BancSystem, Inc.	31.12	30.68 to 31.38
First Merchants Corporation	40.74	38.12 to 41.09
First Mid-Illinois Bancshares, Inc.	39.71	36.46 to 39.92
First Northwest Bancorp	8.13	8.13 to 8.20
First Savings Financial Group, Inc.	26.05	25.63 to 26.12
First Solar, Inc.	185.03	177.85 to 189.50
First Trust Alternative Absolute Return Strategy ETF	27.79	27.74 to 27.94
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	35.49	35.45 to 35.73
First Trust Brazil AlphaDEX Fund	12.19	12.13 to 12.19
First Trust BuyWrite Income ETF	22.96	22.87 to 22.99
First Trust California Municipal High income ETF	47.96	47.89 to 48.08
First Trust Capital Strength ETF	92.27	91.76 to 92.36
First Trust CEF Income Opportunity ETF	22.62	22.55 to 22.63
First Trust China AlphaDEX Fund	23.91	23.91 to 24.05
First Trust Cloud Computing ETF	123.14	121.61 to 123.70
First Trust Developed Markets Ex-US AlphaDEX Fund	68.88	68.16 to 69.08
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	50.94	50.77 to 50.94
First Trust Dorsey Wright Dynamic Focus 5 ETF	35.68	35.56 to 35.68
First Trust Dorsey Wright Focus 5 ETF	59.93	59.80 to 60.11
First Trust Dorsey Wright International Focus 5 ETF	22.83	22.78 to 22.93
First Trust Dorsey Wright Momentum & Dividend ETF	38.62	38.55 to 38.62
First Trust Dorsey Wright Momentum & Value ETF	30.48	30.48 to 30.48
First Trust DorseyWright DALI 1 ETF	26.74	26.74 to 26.77
First Trust Emerging Markets AlphaDEX Fund	24.84	24.74 to 24.84
First Trust Emerging Markets Equity Select ETF	56.13	55.89 to 56.13
First Trust Emerging Markets Local Currency Bond ETF	29.28	29.09 to 29.28
First Trust Emerging Markets Small Cap AlphaDEX Fund	41.27	41.15 to 41.46
First Trust Europe AlphaDEX Fund	47.85	47.73 to 47.91
First Trust Eurozone AlphaDEX ETF	55.34	55.17 to 55.52
First Trust Germany AlphaDEX Fund	56.10	55.88 to 56.19
First Trust High Yield Long/Short ETF	41.84	41.77 to 41.86
First Trust India Nifty 50 Equal Weight ETF	60.14	59.90 to 60.20
First Trust Indxx Global Agriculture ETF	26.82	26.82 to 26.82
First Trust Indxx Global Natural Resources Income ETF	14.55	14.53 to 14.60
First Trust Indxx Innovative Transaction & Process ETF	54.24	54.00 to 54.24
First Trust International Equity Opportunities ETF	55.67	55.24 to 55.67
First Trust IPOX Europe Equity Opportunities ETF	30.94	30.90 to 31.21
First Trust Japan AlphaDEX Fund	59.87	59.48 to 59.98
First Trust Large Cap Core AlphaDEX Fund	111.45	111.37 to 111.63
First Trust Large Cap Growth AlphaDEX Fund	151.77	150.37 to 152.69
First Trust Large Cap Value AlphaDEX Fund	80.55	80.52 to 80.78
First Trust Latin America AlphaDEX Fund	20.33	20.16 to 20.33
First Trust Low Duration Opportunities ETF	49.20	49.17 to 49.24
First Trust Low Duration Strategic Focus ETF	18.98	18.95 to 19.00
First Trust Managed Municipal ETF	49.85	49.78 to 49.87
First Trust Mid Cap Core AlphaDEX Fund	118.12	117.63 to 118.28
First Trust Mid Cap Growth AlphaDEX Fund	83.49	83.11 to 83.51
First Trust Mid Cap Value AlphaDEX Fund	53.87	53.85 to 54.11
First Trust Multi Cap Growth AlphaDEX Fund	147.89	147.46 to 148.04
First Trust Multi Cap Value AlphaDEX Fund	84.29	84.21 to 84.54
First Trust Multi-Asset Diversified Income Index Fund	16.02	16.02 to 16.10
First Trust Municipal High Income ETF	46.79	46.68 to 46.82
First Trust NASDAQ ABA Community Bank Index Fund	57.49	57.49 to 57.87
First Trust Nasdaq Artificial Intelligence and Robotics ETF	49.17	48.84 to 49.24
First Trust Nasdaq Bank ETF	34.75	34.54 to 34.89
First Trust NASDAQ Clean Edge Green Energy Index Fund	34.62	33.93 to 34.65
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	139.86	139.29 to 140.24
First Trust NASDAQ Cybersecurity ETF	75.93	74.80 to 76.14
First Trust Nasdaq Food & Beverage ETF	22.70	22.70 to 22.77
First Trust NASDAQ Global Auto Index Fund	62.90	62.90 to 63.37
First Trust Nasdaq Oil & Gas ETF	27.96	27.90 to 28.03
First Trust Nasdaq Pharmaceuticals ETF	26.31	26.29 to 26.31
First Trust Nasdaq Semiconductor ETF	98.47	98.01 to 98.68
First Trust NASDAQ Technology Dividend Index Fund	92.32	91.83 to 92.53
First Trust Nasdaq Transportation ETF	32.96	32.96 to 32.96
First Trust NASDAQ-100 Equal Weighted Index Fund	138.44	137.51 to 138.54
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	99.94	99.73 to 100.09
First Trust NASDAQ-100- Technology Index Fund	216.35	214.50 to 217.08
First Trust RBA American Industrial Renaissance ETF	84.32	83.93 to 84.51
First Trust Rising Dividend Achievers ETF	63.78	63.51 to 63.91
First Trust RiverFront Dynamic Developed International ETF	72.89	72.76 to 73.04
First Trust RiverFront Dynamic Emerging Markets ETF	72.06	71.37 to 72.07
First Trust RiverFront Dynamic Europe ETF	69.67	69.45 to 69.67
First Trust S&P International Dividend Aristocrats ETF	19.37	19.33 to 19.42
First Trust Senior Loan Fund ETF	46.02	45.99 to 46.02
First Trust Small Cap Core AlphaDEX Fund	100.71	100.07 to 100.73
First Trust Small Cap Growth AlphaDEX Fund	80.93	80.11 to 80.93
First Trust Small Cap Value AlphaDEX Fund	53.13	53.02 to 53.18
First Trust SMID Cap Rising Dividend Achievers ETF	36.45	36.34 to 36.53
First Trust SSI Strategic Convertible Securities ETF	38.99	38.73 to 39.14
First Trust Strategic Income ETF	26.76	26.76 to 26.86
First Trust Switzerland AlphaDEX Fund	76.39	76.39 to 76.75
First Trust TCW Opportunistic Fixed Income ETF	43.77	43.59 to 43.85
First Trust United Kingdom AlphaDEX Fund	46.75	46.75 to 46.75
First United Corporation	33.81	33.56 to 33.90
First Western Financial, Inc.	23.40	23.18 to 23.51
FirstCash, Inc.	136.77	136.10 to 137.92
FirstService Corporation	178.79	176.62 to 178.93
Five Below, Inc.	132.54	130.41 to 133.24
Flex Ltd.	51.69	50.72 to 52.17
FlexShares Credit-Scored US Corporate Bond Index Fund	48.53	48.52 to 48.58
FlexShares Real Assets Allocation Index Fund	32.91	32.79 to 32.91
Flexsteel Industries, Inc.	39.24	36.20 to 39.88
Fluent, Inc.	2.02	1.93 to 2.07
Flushing Financial Corporation	12.73	12.59 to 12.85
Fonar Corporation	15.60	15.32 to 15.85
Foresight Autonomous Holdings Ltd.	0.53	0.52 to 0.56
FormFactor, Inc.	36.18	35.93 to 36.74
Formula Systems (1985) Ltd.	134.96	132.00 to 134.96
Forrester Research, Inc.	10.83	10.31 to 10.83
Fortinet, Inc.	105.66	102.62 to 106.12
Forward Air Corporation	26.50	25.98 to 26.71
Forward Industries, Inc.	7.84	6.51 to 7.96
Fossil Group, Inc.	1.63	1.63 to 1.69
Fox Factory Holding Corp.	28.01	27.61 to 28.61
Franklin Electric Co., Inc.	92.99	92.50 to 93.41
Freightcar America, Inc.	8.94	8.80 to 9.11
Frequency Electronics, Inc.	21.41	21.00 to 21.49
frontdoor, inc.	59.93	58.72 to 59.95
FS Bancorp, Inc.	42.95	41.58 to 42.95
FSB Bancorp, Inc.	30.42	30.09 to 30.44
Fuel Tech, Inc.	2.80	2.75 to 2.95
Full House Resorts, Inc.	4.18	4.03 to 4.18
Fulton Financial Corporation	19.10	18.87 to 19.22
Funko, Inc.	4.86	4.76 to 4.96
Future FinTech Group Inc.	1.29	1.16 to 1.29
FVCBankcorp, Inc.	12.69	12.46 to 12.77
G. Willi-Food International, Ltd.	19.05	18.87 to 19.29
Galapagos NV	28.83	28.58 to 29.23
Galectin Therapeutics Inc.	2.18	2.13 to 2.25
Galmed Pharmaceuticals Ltd.	1.83	1.79 to 1.85
Gaming and Leisure Properties, Inc.	48.21	47.98 to 48.53
Garmin Ltd.	214.77	214.04 to 216.37
GDS Holdings Limited	33.98	30.82 to 34.23
Gentex Corporation	23.13	23.09 to 23.38
Gentherm Inc	30.76	30.27 to 31.15
Geospace Technologies Corporation	14.03	13.30 to 14.10
German American Bancorp, Inc.	40.71	40.16 to 40.88
Gevo, Inc.	1.50	1.41 to 1.50
Gibraltar Industries, Inc.	62.31	61.87 to 62.51
GigaMedia Limited	1.52	1.45 to 1.52
G-III Apparel Group, LTD.	23.24	23.08 to 23.55
Gilat Satellite Networks Ltd.	7.21	7.11 to 7.25
Gilead Sciences, Inc.	111.75	110.61 to 112.08
Glacier Bancorp, Inc.	47.08	46.65 to 47.27
Gladstone Capital Corporation	27.57	27.30 to 27.70
Gladstone Commercial Corporation	14.62	14.50 to 14.64
Gladstone Investment Corporation	14.32	14.22 to 14.35
Gladstone Land Corporation	10.68	10.61 to 10.75
Glen Burnie Bancorp	5.33	5.15 to 5.88
Global Indemnity Limited	31.34	31.34 to 31.34
Global X Autonomous & Electric Vehicles ETF	24.07	23.97 to 24.19
Global X Conscious Companies ETF	41.02	41.00 to 41.20
Global X DAX Germany ETF	44.78	44.68 to 45.00
Global X E-commerce ETF	30.80	30.68 to 30.96
Global X FinTech ETF	34.58	34.27 to 35.44
Global X Future Analytics Tech ETF	44.00	43.72 to 44.50
Global X Internet of Things ETF	38.52	38.49 to 38.64
Global X Millennials Thematic ETF	49.29	49.04 to 49.33
Global X MSCI SuperDividend EAFE ETF	18.19	18.10 to 18.24
Global X NASDAQ-100 Covered Call ETF	16.75	16.73 to 16.75
Global X Robotics & Artificial Intelligence ETF	32.79	32.55 to 32.87
Global X S&P 500 Catholic Values ETF	76.29	75.83 to 76.34
Global X Social Media ETF	53.22	52.58 to 53.28
Global X SuperDividend Alternatives ETF	11.66	11.64 to 11.70
Global X SuperDividend REIT ETF	21.41	21.37 to 21.60
GlycoMimetics, Inc.	0.16	0.15 to 0.17
Gogo Inc.	15.46	15.39 to 15.78
Golden Entertainment, Inc.	30.67	30.54 to 31.01
Golden Ocean Group Limited	7.94	7.83 to 8.01
Good Times Restaurants Inc.	1.78	1.77 to 1.85
GRAVITY Co., Ltd.	65.10	65.00 to 65.70
Great Elm Capital Corp.	10.93	10.80 to 10.95
Great Lakes Dredge & Dock Corporation	12.06	11.92 to 12.10
Great Southern Bancorp, Inc.	62.51	61.85 to 62.90
Green Brick Partners, Inc.	64.85	64.56 to 65.91
Green Plains, Inc.	6.98	6.56 to 7.05
Greene County Bancorp, Inc.	24.83	24.66 to 25.33
Greenpro Capital Corp.	1.70	1.60 to 1.78
Grifols, S.A.	9.08	9.01 to 9.19
Grindrod Shipping Holdings Ltd.	25.48	25.48 to 25.48
Groupon, Inc.	35.78	35.46 to 36.32
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	108.21	107.99 to 109.71
GSI Technology, Inc.	3.54	3.40 to 3.55
Guaranty Bancshares, Inc.	47.01	46.00 to 47.06
Guardant Health, Inc.	50.50	49.25 to 50.91
Gulf Island Fabrication, Inc.	6.80	6.76 to 6.92
Gyrodyne , LLC	8.61	8.51 to 8.79
Hallador Energy Company	16.20	15.59 to 16.23
Halozyme Therapeutics, Inc.	54.00	53.33 to 54.17
Hamilton Lane Incorporated	147.02	145.75 to 147.61
Hancock Whitney Corporation	61.07	59.79 to 61.73
Hanmi Financial Corporation	26.52	26.20 to 26.72
HarborOne Bancorp, Inc.	12.29	12.01 to 12.35
Harmonic Inc.	9.81	9.78 to 9.92
Harrow Health, Inc.	31.75	30.90 to 32.34
Hasbro, Inc.	77.64	77.27 to 78.38
Hawkins, Inc.	152.47	147.60 to 153.05
Hawthorn Bancshares, Inc.	30.16	29.63 to 30.47
Healthcare Services Group, Inc.	15.14	14.76 to 15.15
HealthStream, Inc.	27.80	27.65 to 28.00
Heartland Express, Inc.	9.13	9.00 to 9.14
Heidrick & Struggles International, Inc.	48.52	47.33 to 48.55
Helen of Troy Limited	32.66	32.26 to 33.73
Helius Medical Technologies, Inc.	9.40	9.01 to 9.85
Hennessy Advisors, Inc.	12.35	12.35 to 12.68
Henry Schein, Inc.	74.67	74.33 to 75.02
Heritage Commerce Corp	10.69	10.54 to 10.77
Heritage Financial Corporation	25.61	24.97 to 25.73
Heron Therapeutics, Inc.	2.20	2.13 to 2.23
Himax Technologies, Inc.	9.42	9.22 to 9.54
Hingham Institution for Savings	285.15	277.45 to 285.15
Hologic, Inc.	64.78	64.49 to 65.30
Home Bancorp, Inc.	56.23	55.50 to 56.38
Home BancShares, Inc.	29.81	29.62 to 30.06
Home Federal Bancorp, Inc. of Louisiana	13.72	13.60 to 14.00
HomeStreet, Inc.	13.40	13.25 to 13.55
Hooker Furniture Corporation	11.52	11.18 to 11.64
Hope Bancorp, Inc.	11.56	11.41 to 11.64
Horizon Bancorp, Inc.	16.39	16.14 to 16.49
Hub Group, Inc.	35.76	35.45 to 36.55
Hudson Technologies, Inc.	8.37	8.23 to 8.39
Huntington Bancshares Incorporated	17.54	17.51 to 17.75
Hurco Companies, Inc.	20.50	19.77 to 20.54
Huron Consulting Group Inc.	139.61	137.58 to 140.24
Hutchison China MediTech Limited	15.81	15.57 to 15.95
i3 Verticals, Inc.	29.00	28.52 to 29.28
IAC/InterActiveCorp	38.81	38.69 to 39.79
IBEX Holdings Limited	30.63	29.78 to 30.70
Icahn Enterprises L.P.	8.56	8.51 to 8.60
ICF International, Inc.	88.43	88.04 to 89.43
Ichor Holdings	22.72	22.35 to 22.99
ICON plc	150.10	149.57 to 154.05
Iconix Brand Group, Inc.	2.40	2.30 to 2.55
ICU Medical, Inc.	135.44	133.82 to 137.81
Ideal Power Inc.	4.70	4.70 to 4.83
IDEXX Laboratories, Inc.	547.01	537.00 to 548.54
IES Holdings, Inc.	306.41	297.35 to 308.85
Illumina, Inc.	100.80	100.02 to 102.09
Immersion Corporation	8.09	8.04 to 8.15
Impinj, Inc.	115.86	112.65 to 116.21
Incyte Corporation	68.45	67.88 to 68.96
Independent Bank Corp.	66.94	66.26 to 67.80
Independent Bank Corporation	34.60	33.50 to 34.69
Industrial Logistics Properties Trust	4.66	4.61 to 4.71
Information Services Group, Inc.	5.11	5.00 to 5.15
Ingles Markets, Incorporated	66.31	65.79 to 67.04
Innodata Inc.	50.13	48.47 to 50.71
Innospec Inc.	88.70	88.23 to 88.85
Innovative Solutions and Support, Inc.	14.00	13.77 to 14.72
Inogen, Inc	7.49	7.28 to 7.59
Inseego Corp.	8.68	8.61 to 8.81
Insight Enterprises, Inc.	143.97	142.79 to 146.31
Insmed, Inc.	97.80	95.72 to 98.53
Inspired Entertainment, Inc.	8.61	8.50 to 8.82
Insteel Industries, Inc.	39.23	38.61 to 39.26
Integra LifeSciences Holdings Corporation	13.49	13.36 to 13.82
Intel Corporation	22.49	21.99 to 22.63
Intellia Therapeutics, Inc.	10.74	10.45 to 10.90
Inter Parfums, Inc.	138.55	136.89 to 139.94
Interface, Inc.	22.13	21.46 to 22.26
International Bancshares Corporation	71.21	70.77 to 71.99
International Money Express, Inc.	10.83	10.73 to 10.87
Intuit Inc.	780.64	776.69 to 784.54
Intuitive Surgical, Inc.	544.47	542.39 to 547.00
Invesco BuyBack Achievers ETF	126.13	125.84 to 126.62
Invesco Dividend Achievers ETF	48.91	48.64 to 49.00
Invesco DWA Basic Materials Momentum ETF	96.24	96.12 to 96.24
Invesco DWA Consumer Cyclicals Momentum ETF	100.26	100.26 to 100.34
Invesco DWA Consumer Staples Momentum ETF	111.38	110.96 to 111.38
Invesco DWA Developed Markets Momentum ETF	45.47	45.35 to 45.71
Invesco DWA Emerging Markets Momentum ETF	20.98	20.39 to 21.04
Invesco DWA Energy Momentum ETF	43.39	43.28 to 43.39
Invesco DWA Financial Momentum ETF	57.05	56.48 to 57.05
Invesco DWA Industrials Momentum ETF	157.74	155.64 to 157.74
Invesco DWA Momentum ETF	109.12	107.99 to 109.12
Invesco DWA SmallCap Momentum ETF	86.02	84.88 to 86.02
Invesco DWA Technology Momentum ETF	68.28	67.03 to 68.59
Invesco FTSE RAFI US 1500 Small-Mid ETF	42.09	41.86 to 42.12
Invesco Global Water ETF	44.95	44.90 to 45.13
Invesco Golden Dragon China ETF	28.60	28.47 to 28.61
Invesco High Yield Equity Dividend Achievers ETF	21.28	21.24 to 21.36
Invesco International BuyBack Achievers ETF	48.84	48.71 to 48.88
Invesco International Dividend Achievers ETF	20.85	20.75 to 20.89
Invesco KBW Bank ETF	74.55	73.99 to 74.85
Invesco KBW High Dividend Yield Financial ETF	14.26	14.18 to 14.33
Invesco KBW Premium Yield Equity REIT ETF	16.16	16.03 to 16.18
Invesco KBW Regional Banking ETF	61.17	61.00 to 61.75
Invesco Nasdaq Internet ETF	52.22	51.91 to 52.23
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	13.32	13.26 to 13.36
Invesco QQQ Trust, Series 1	556.22	553.18 to 557.20
Invesco S&P SmallCap Consumer Discretionary ETF	105.73	105.62 to 105.73
Invesco S&P SmallCap Consumer Staples ETF	34.43	34.33 to 34.50
Invesco S&P SmallCap Energy ETF	40.38	40.21 to 40.68
Invesco S&P SmallCap Financials ETF	56.20	56.17 to 56.20
Invesco S&P SmallCap Industrials ETF	138.06	137.78 to 138.34
Invesco S&P SmallCap Information Technology ETF	47.72	47.50 to 47.86
Invesco S&P SmallCap Materials ETF	73.10	73.10 to 73.31
Invesco S&P SmallCap Utilities & Communication Services ETF	57.12	57.05 to 57.14
Invesco Strategic US ETF	52.30	52.12 to 52.35
Invesco Water Resources ETF	71.47	71.26 to 71.57
Investar Holding Corporation	22.43	21.86 to 22.58
Investors Title Company	221.13	217.20 to 221.39
Ionis Pharmaceuticals, Inc.	43.00	42.44 to 43.66
IPG Photonics Corporation	73.63	73.56 to 74.40
iQIYI, Inc.	1.78	1.72 to 1.78
iRadimed Corporation	61.80	61.20 to 62.25
Iridium Communications Inc	31.80	31.30 to 32.03
Ironwood Pharmaceuticals, Inc.	0.77	0.73 to 0.77
iShares 0-5 Year Investment Grade Corporate Bond ETF	50.36	50.35 to 50.39
iShares 1-3 Year International Treasury Bond ETF	76.37	76.30 to 76.62
iShares 20+ Year Treasury Bond ETF	86.97	86.85 to 87.29
iShares 3-7 Year Treasury Bond ETF	118.08	118.00 to 118.18
iShares 7-10 Year Treasury Bond ETF	94.76	94.64 to 94.86
iShares Asia 50 ETF	81.64	81.55 to 81.91
iShares Broad USD Investment Grade Corporate Bond ETF	51.18	51.15 to 51.26
iShares Core 1-5 Year USD Bond ETF	48.38	48.36 to 48.40
iShares Core MSCI Total International Stock ETF	77.79	77.59 to 77.89
iShares Core S&P U.S. Growth ETF	151.73	150.69 to 151.82
iShares Core S&P U.S. Value ETF	96.34	95.96 to 96.49
iShares Core Total USD Bond Market ETF	45.90	45.88 to 45.97
iShares ESG 1-5 Year USD Corporate Bond ETF	25.04	25.03 to 25.06
iShares ESG MSCI EAFE ETF	89.23	89.11 to 89.42
iShares ESG MSCI EM ETF	39.60	39.45 to 39.64
iShares ESG MSCI USA ETF	136.58	135.99 to 136.78
iShares ESG USD Corporate Bond ETF	23.11	23.10 to 23.15
iShares Exponential Technologies ETF	66.36	66.02 to 66.50
iShares Fallen Angels USD Bond ETF	27.08	27.02 to 27.10
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	22.76	22.75 to 22.85
iShares Global Green Bond ETF	47.40	47.35 to 47.59
iShares Global Infrastructure ETF	59.05	58.83 to 59.15
iShares GNMA Bond ETF	43.61	43.60 to 43.84
iShares Intermediate-Term Corporate Bond ETF	52.98	52.94 to 53.05
iShares International Treasury Bond ETF	43.03	42.90 to 43.07
iShares J.P. Morgan USD Emerging Markets Bond ETF	92.49	92.19 to 92.58
iShares MBS ETF	93.11	93.11 to 93.30
iShares MSCI ACWI ex US Index Fund	61.25	61.10 to 61.31
iShares MSCI ACWI Index Fund	129.79	129.25 to 129.95
iShares MSCI All Country Asia ex Japan Index Fund	83.37	83.09 to 83.44
iShares MSCI Brazil Small-Cap ETF	13.22	13.06 to 13.25
iShares MSCI China ETF	54.72	54.55 to 54.87
iShares MSCI EAFE Small-Cap ETF	73.02	72.84 to 73.10
iShares MSCI Emerging Markets Asia ETF	83.30	83.11 to 83.38
iShares MSCI Emerging Markets ex China ETF	64.29	63.95 to 64.39
iShares MSCI Europe Financials Sector Index Fund	31.77	31.63 to 31.81
iShares MSCI Europe Small-Cap ETF	67.05	66.92 to 67.08
iShares MSCI Global Gold Miners ETF	44.57	44.02 to 44.64
iShares MSCI Global Impact ETF	77.43	77.39 to 77.56
iShares MSCI New Zealand ETF	45.96	45.91 to 46.04
iShares MSCI Qatar ETF	18.63	18.58 to 18.67
iShares MSCI Turkey ETF	33.04	32.96 to 33.20
iShares MSCI UAE ETF	18.84	18.76 to 18.84
iShares Nasdaq Biotechnology Index Fund	130.00	129.21 to 130.29
iShares PHLX SOX Semiconductor Sector Index Fund	243.34	242.70 to 244.20
iShares Preferred and Income Securities ETF	31.01	30.87 to 31.07
iShares S&P Emerging Markets Infrastructure Index Fund	23.98	23.98 to 23.98
iShares S&P Global Clean Energy Index Fund	13.83	13.55 to 13.87
iShares S&P Global Timber & Forestry Index Fund	76.01	75.62 to 76.20
iShares S&P India Nifty 50 Index Fund	54.46	54.29 to 54.48
iShares S&P Small-Cap 600 Growth ETF	136.36	136.00 to 136.62
iShares Select Dividend ETF	136.65	136.29 to 137.07
iShares Short-Term Corporate Bond ETF	52.48	52.47 to 52.52
Itron, Inc.	135.69	134.54 to 136.06
Ituran Location and Control Ltd.	39.50	39.26 to 40.44
J & J Snack Foods Corp.	118.24	117.66 to 120.44
J. W. Mays, Inc.	37.64	37.64 to 37.64
J.B. Hunt Transport Services, Inc.	152.88	151.74 to 154.00
Jack Henry & Associates, Inc.	181.32	178.50 to 182.07
Jack In The Box Inc.	20.37	20.04 to 20.65
Janus Henderson Small Cap Growth Alpha ETF	68.73	67.75 to 68.73
Janus Henderson Small/Mid Cap Growth Alpha ETF	79.29	78.76 to 79.29
Jazz Pharmaceuticals plc	109.45	109.12 to 110.04
Jerash Holdings (US), Inc.	3.33	3.33 to 3.33
John B. Sanfilippo & Son, Inc.	66.11	65.55 to 66.93
Johnson Outdoors Inc.	32.04	31.83 to 32.44
Kaiser Aluminum Corporation	85.64	82.71 to 85.96
Kala Pharmaceuticals, Inc.	5.10	5.05 to 5.38
Kamada Ltd.	7.88	7.77 to 7.88
Karyopharm Therapeutics Inc.	4.39	4.39 to 4.83
Kearny Financial	6.95	6.85 to 6.99
Kelly Services, Inc.	12.39	12.27 to 12.47
Kentucky First Federal Bancorp	2.91	2.90 to 2.99
Kewaunee Scientific Corporation	58.86	56.83 to 58.86
Key Tronic Corporation	2.95	2.92 to 3.06
Kezar Life Sciences, Inc.	4.58	4.46 to 4.61
Kforce, Inc.	43.75	43.36 to 44.04
Kimball Electronics, Inc.	20.28	20.13 to 20.33
Kingstone Companies, Inc	15.65	15.10 to 15.67
Kinsale Capital Group, Inc.	476.16	475.20 to 481.70
Kirkland's, Inc.	1.21	1.19 to 1.23
KLA-Tencor Corporation	924.58	916.05 to 928.02
Kodiak Sciences Inc	3.95	3.85 to 4.01
Kopin Corporation	1.58	1.54 to 1.63
Kratos Defense & Security Solutions, Inc.	44.66	43.65 to 44.81
Krystal Biotech, Inc.	143.08	140.70 to 143.09
Kulicke and Soffa Industries, Inc.	36.76	36.65 to 37.13
KVH Industries, Inc.	5.41	5.37 to 5.57
L.B. Foster Company	24.29	23.68 to 24.61
Lake Shore Bancorp, Inc.	15.93	15.93 to 15.93
Lakeland Financial Corporation	65.25	62.70 to 65.72
Lam Research Corporation	98.81	98.66 to 99.50
Lamar Advertising Company	124.23	123.31 to 125.22
Lancaster Colony Corporation	172.77	171.02 to 173.10
Landmark Bancorp Inc.	28.25	27.43 to 28.25
Lands' End, Inc.	11.65	11.21 to 11.72
Landstar System, Inc.	145.88	142.51 to 148.41
Lantheus Holdings, Inc.	80.42	79.33 to 80.65
Lantronix, Inc.	3.01	2.89 to 3.07
Lattice Semiconductor Corporation	52.01	51.59 to 52.99
Laureate Education, Inc.	23.64	23.09 to 23.67
LCNB Corporation	15.51	15.07 to 15.53
Legacy Housing Corporation	23.97	23.50 to 24.04
Legg Mason Global Infrastructure ETF	26.95	26.95 to 26.97
Legg Mason Low Volatility High Dividend ETF	40.56	40.43 to 40.60
Legg Mason Small-Cap Quality Value ETF	41.61	41.48 to 41.61
LeMaitre Vascular, Inc.	84.39	83.15 to 84.58
LendingTree, Inc.	38.76	38.28 to 39.25
Lexicon Pharmaceuticals, Inc.	0.90	0.87 to 0.93
LGI Homes, Inc.	54.43	53.76 to 57.47
Liberty Broadband Corporation	99.86	98.78 to 100.77
Liberty Broadband Corporation	100.56	98.94 to 101.43
Liberty Global plc	9.96	9.91 to 10.04
Liberty Global plc	9.57	9.57 to 10.30
Liberty Global plc	10.21	10.17 to 10.27
Liberty Latin America Ltd.	6.49	6.36 to 6.53
Liberty Latin America Ltd.	6.60	6.43 to 6.65
Liberty Media Corporation	49.55	48.75 to 49.71
Liberty Media Corporation	46.65	46.00 to 46.93
Liberty Media Corporation	93.34	92.86 to 94.05
Liberty Media Corporation	103.00	102.62 to 104.26
Lifetime Brands, Inc.	5.43	5.05 to 5.44
Lifevantage Corporation	13.72	13.35 to 13.77
Lifeway Foods, Inc.	25.54	25.17 to 26.92
Ligand Pharmaceuticals Incorporated	114.58	112.41 to 114.79
Limbach Holdings, Inc.	149.20	146.15 to 154.05
Limoneira Co	16.35	16.33 to 16.99
Lincoln Educational Services Corporation	22.98	22.36 to 23.29
Lincoln Electric Holdings, Inc.	216.28	213.85 to 217.38
Lindblad Expeditions Holdings Inc.	12.79	12.65 to 12.92
Liquidity Services, Inc.	24.22	23.92 to 24.28
Littelfuse, Inc.	236.49	234.77 to 241.41
LivaNova PLC	46.13	45.89 to 46.50
Live Oak Bancshares, Inc.	32.27	32.01 to 32.54
Live Ventures Incorporated	18.05	18.00 to 20.04
LivePerson, Inc.	1.10	1.06 to 1.12
LKQ Corporation	38.68	38.44 to 38.92
LM Funding America, Inc.	2.65	2.60 to 2.93
Logitech International S.A.	92.69	92.28 to 93.08
LPL Financial Holdings Inc.	384.11	374.79 to 385.47
LSI Industries Inc.	17.85	17.66 to 17.90
Lumentum Holdings Inc.	92.75	90.97 to 93.68
MACOM Technology Solutions Holdings, Inc.	140.68	140.34 to 141.78
Madrigal Pharmaceuticals, Inc.	298.87	298.00 to 304.00
Magic Software Enterprises Ltd.	20.70	20.33 to 20.83
Magyar Bancorp, Inc.	16.65	16.65 to 17.09
Malibu Boats, Inc.	34.77	34.22 to 35.02
Manhattan Associates, Inc.	199.93	197.43 to 201.81
Manhattan Bridge Capital, Inc	5.80	5.71 to 5.84
Marathon Patent Group, Inc.	17.66	17.38 to 18.22
Marchex, Inc.	2.13	2.11 to 2.19
Marine Petroleum Trust	4.74	4.66 to 4.84
Marker Therapeutics, Inc.	1.60	1.58 to 1.65
Marriott International	280.03	277.50 to 281.28
Marten Transport, Ltd.	13.65	13.53 to 13.75
Marvell Technology Group Ltd.	75.18	74.13 to 75.34
Masimo Corporation	167.57	165.53 to 171.72
MasterCraft Boat Holdings, Inc.	20.23	19.76 to 20.25
Match Group, Inc.	32.54	32.32 to 32.91
Materialise NV	5.74	5.67 to 5.85
Matrix Service Company	13.87	13.77 to 14.10
Mattel, Inc.	20.42	20.31 to 20.57
Matthews International Corporation	25.44	25.13 to 25.85
McGrath RentCorp	120.74	119.42 to 122.28
Medallion Financial Corp.	9.79	9.49 to 9.98
Medpace Holdings, Inc.	321.50	320.03 to 329.54
MEI Pharma, Inc.	2.68	2.37 to 2.68
MeiraGTx Holdings plc	7.51	6.96 to 7.54
Melco Resorts & Entertainment Limited	8.56	8.36 to 8.61
MercadoLibre, Inc.	2514.05	2485.50 to 2521.79
Mercantil Bank Holding Corporation	19.64	19.28 to 19.80
Mercantile Bank Corporation	49.81	48.52 to 49.95
Mercer International Inc.	3.72	3.68 to 3.77
Merchants Bancorp	35.64	34.15 to 35.81
Mereo BioPharma Group plc	2.87	2.78 to 2.89
Meridian Corporation	13.96	13.75 to 14.15
Merit Medical Systems, Inc.	93.58	92.83 to 94.18
Mesa Laboratories, Inc.	103.40	99.54 to 103.73
Meta Financial Group, Inc.	82.73	82.25 to 84.00
MGE Energy Inc.	90.05	88.88 to 90.07
MGP Ingredients, Inc.	32.59	32.43 to 33.38
Microbot Medical Inc.	2.60	2.49 to 2.77
Microchip Technology Incorporated	73.06	72.94 to 74.40
Micron Technology, Inc.	122.29	121.83 to 123.63
Microsoft Corporation	498.84	493.44 to 500.13
MicroStrategy Incorporated	403.99	400.40 to 414.60
Mid Penn Bancorp	30.22	29.75 to 30.24
Middlefield Banc Corp.	32.00	31.00 to 32.00
Midland States Bancorp, Inc.	18.71	18.28 to 18.82
MidWestOne Financial Group, Inc.	30.69	29.40 to 30.81
Millicom International Cellular S.A.	37.90	37.68 to 38.47
Mitcham Industries, Inc.	8.10	7.90 to 8.47
Mitek Systems, Inc.	10.35	10.28 to 10.48
MKS Instruments, Inc.	104.56	103.32 to 105.48
MMTec, Inc.	1.04	1.02 to 1.05
Moderna, Inc.	30.49	30.20 to 30.94
Mogo Finance Technology Inc.	2.20	2.04 to 2.67
Momo Inc.	8.47	8.25 to 8.53
Monarch Casino & Resort, Inc.	89.79	88.75 to 90.42
Mondelez International, Inc.	68.99	68.80 to 69.52
MongoDB, Inc.	211.34	205.41 to 213.79
Monolithic Power Systems, Inc.	758.64	754.41 to 776.88
Monro, Inc.	16.63	16.24 to 16.78
Monroe Capital Corporation	6.46	6.39 to 6.51
Monster Beverage Corporation	63.08	62.33 to 63.23
Morningstar, Inc.	311.29	309.38 to 312.65
Motorcar Parts of America, Inc.	12.39	12.29 to 12.60
Mr. Cooper Group Inc.	151.31	147.94 to 152.72
Mustang Bio, Inc.	1.19	1.17 to 1.29
MVB Financial Corp.	23.45	23.34 to 23.55
My Size, Inc.	1.24	1.23 to 1.28
MYR Group, Inc.	188.88	183.76 to 189.36
Myriad Genetics, Inc.	5.60	5.54 to 5.70
Nano Dimension Ltd.	1.61	1.54 to 1.61
NAPCO Security Technologies, Inc.	30.14	30.00 to 30.59
Nasdaq, Inc.	90.07	89.50 to 90.35
Nathan's Famous, Inc.	112.77	109.81 to 112.77
National Bankshares, Inc.	29.84	29.13 to 29.90
National Beverage Corp.	46.91	44.48 to 47.88
National Energy Services Reunited Corp.	6.44	6.36 to 6.70
National Research Corporation	17.01	16.55 to 17.22
National Vision Holdings, Inc.	23.90	23.50 to 24.17
Nature's Sunshine Products, Inc.	15.59	15.31 to 15.72
Navient Corporation	18.98	18.75 to 18.99
Navient Corporation	14.82	14.79 to 14.96
NBT Bancorp Inc.	43.87	42.61 to 44.22
Nektar Therapeutics	24.76	23.81 to 26.43
Neogen Corporation	5.33	5.21 to 5.40
NeoGenomics, Inc.	7.55	7.40 to 7.70
Neonode Inc.	26.39	25.00 to 26.85
NetApp, Inc.	107.26	106.85 to 108.25
NetEase, Inc.	132.85	132.07 to 133.19
Netflix, Inc.	1297.18	1279.76 to 1302.26
NETGEAR, Inc.	29.41	29.04 to 29.68
NetScout Systems, Inc.	24.85	24.72 to 25.24
NetSol Technologies Inc.	3.29	3.28 to 3.38
Neurocrine Biosciences, Inc.	129.11	128.47 to 131.00
Neurotrope, Inc.	3.55	3.53 to 3.79
New Fortress Energy LLC	4.10	3.76 to 4.16
New York Mortgage Trust, Inc.	6.82	6.79 to 6.89
Newell Brands Inc.	5.84	5.77 to 5.96
Newmark Group, Inc.	12.51	12.40 to 12.58
News Corporation	34.39	34.18 to 34.54
News Corporation	29.74	29.57 to 29.92
Newtek Business Services Corp.	12.15	11.78 to 12.19
Newtek Business Services Corp.	25.00	25.00 to 25.00
Newtek Business Services Corp.	24.91	24.91 to 24.97
Nexstar Media Group, Inc.	181.27	180.65 to 184.23
NextDecade Corporation	9.14	8.90 to 9.15
NI Holdings, Inc.	13.12	12.99 to 13.19
NICE Ltd	170.19	169.04 to 171.01
nLIGHT, Inc.	19.77	19.60 to 20.17
NMI Holdings Inc	43.15	42.70 to 43.20
NN, Inc.	2.31	2.29 to 2.37
Nordson Corporation	222.78	222.71 to 224.65
Nortech Systems Incorporated	8.79	8.66 to 9.20
Northeast Bancorp	95.93	94.61 to 96.65
Northern Technologies International Corporation	8.28	8.09 to 8.29
Northern Trust Corporation	131.70	131.39 to 133.00
Northfield Bancorp, Inc.	12.22	12.06 to 12.39
Northrim BanCorp Inc	99.06	97.38 to 99.33
Northwest Bancshares, Inc.	13.49	13.32 to 13.58
Northwest Pipe Company	42.78	42.13 to 43.01
Norwegian Cruise Line Holdings Ltd.	21.98	21.49 to 22.09
Norwood Financial Corp.	26.65	25.90 to 27.66
Nova Lifestyle, Inc	1.36	1.36 to 1.47
Nova Measuring Instruments Ltd.	284.96	282.34 to 289.13
Novanta Inc.	133.33	132.93 to 135.26
NovoCure Limited	17.71	17.51 to 17.97
Nutanix, Inc.	76.80	76.00 to 77.62
Nuveen NASDAQ 100 Dynamic Overwrite Fund	26.48	26.34 to 26.50
NV5 Global, Inc.	23.17	23.05 to 23.19
NVE Corporation	76.50	75.33 to 77.25
NVIDIA Corporation	159.34	157.77 to 160.98
NXP Semiconductors N.V.	232.10	230.25 to 233.18
Oak Valley Bancorp (CA)	27.88	27.45 to 27.90
OceanFirst Financial Corp.	18.78	18.70 to 18.88
Ocular Therapeutix, Inc.	9.62	9.49 to 9.75
Odyssey Marine Exploration, Inc.	1.20	1.19 to 1.25
Office Depot, Inc.	19.66	19.50 to 19.99
Office Properties Income Trust	0.28	0.27 to 0.28
OFS Credit Company, Inc.	6.27	6.21 to 6.30
Ohio Valley Banc Corp.	34.02	33.87 to 34.72
Old Dominion Freight Line, Inc.	171.03	169.77 to 172.62
Old National Bancorp	22.76	22.50 to 22.99
Old Point Financial Corporation	40.68	40.29 to 40.68
Old Second Bancorp, Inc.	19.08	18.51 to 19.23
Ollie's Bargain Outlet Holdings, Inc.	130.90	128.15 to 131.14
Olympic Steel, Inc.	34.81	33.96 to 34.82
Omega Flex, Inc.	36.37	32.81 to 37.21
Omnicell, Inc.	29.84	29.68 to 30.28
ON Semiconductor Corporation	56.60	55.63 to 57.13
Oncolytics Biotech Inc.	0.92	0.77 to 0.96
One Stop Systems, Inc.	4.00	3.90 to 4.05
OneSpan Inc.	17.49	17.25 to 17.63
OP Bancorp	14.12	13.93 to 14.52
Open Text Corporation	29.99	29.80 to 30.19
Opera Limited	19.98	19.78 to 20.24
Opko Health, Inc.	1.36	1.35 to 1.37
Optical Cable Corporation	3.60	3.45 to 3.78
OraSure Technologies, Inc.	3.08	3.06 to 3.16
Organogenesis Holdings Inc.	4.25	4.01 to 4.25
Orrstown Financial Services Inc	33.74	33.43 to 34.04
Orthofix Medical Inc.	11.12	10.90 to 11.29
OrthoPediatrics Corp.	22.48	21.91 to 22.55
OSI Systems, Inc.	232.51	224.50 to 233.94
Otter Tail Corporation	79.69	79.47 to 80.07
Ovid Therapeutics Inc.	0.34	0.33 to 0.34
Oxbridge Re Holdings Limited	2.16	2.01 to 2.25
Oxford Lane Capital Corp.	23.34	23.25 to 23.36
PACCAR Inc.	97.66	97.10 to 99.72
Pacific Biosciences of California, Inc.	1.60	1.45 to 1.64
Pacific City Financial Corporation	22.36	22.00 to 22.37
Pacific Premier Bancorp Inc	23.10	22.68 to 23.30
Pan American Silver Corp.	29.20	28.54 to 29.20
Pangaea Logistics Solutions Ltd.	5.14	5.03 to 5.17
Papa John's International, Inc.	49.00	48.33 to 50.23
Parke Bancorp, Inc.	21.48	21.40 to 21.59
Park-Ohio Holdings Corp.	19.22	18.88 to 19.27
Pathfinder Bancorp, Inc.	15.10	15.10 to 15.15
Patrick Industries, Inc.	98.45	97.38 to 100.30
Patriot National Bancorp Inc.	1.47	1.41 to 1.48
Patterson-UTI Energy, Inc.	6.31	6.28 to 6.41
PayPal Holdings, Inc.	76.59	76.48 to 77.36
PC Connection, Inc.	67.28	66.88 to 67.90
PDF Solutions, Inc.	22.99	22.66 to 23.04
PDL Community Bancorp	14.33	14.28 to 14.45
Peapack-Gladstone Financial Corporation	30.38	29.85 to 30.41
Penn National Gaming, Inc.	18.48	18.43 to 18.83
PennantPark Floating Rate Capital Ltd.	10.55	10.48 to 10.59
PennantPark Investment Corporation	6.98	6.90 to 6.98
Penns Woods Bancorp, Inc.	32.20	31.41 to 32.29
Peoples Bancorp Inc.	32.10	31.25 to 32.30
Peoples Bancorp of North Carolina, Inc.	31.74	30.24 to 31.74
Peoples Financial Services Corp.	53.40	52.49 to 53.50
Pepsico, Inc.	135.38	135.24 to 136.83
Perion Network Ltd	10.96	10.95 to 11.12
Perma-Fix Environmental Services, Inc.	11.07	11.02 to 11.30
Perma-Pipe International Holdings, Inc.	23.98	23.21 to 24.25
Phibro Animal Health Corporation	28.00	27.89 to 28.49
Phio Pharmaceuticals Corp.	2.40	2.33 to 2.49
Photronics, Inc.	20.26	20.07 to 20.43
Phunware, Inc.	3.44	3.32 to 3.48
Piedmont Lithium Limited	6.52	6.42 to 6.68
Pinduoduo Inc.	103.59	102.66 to 104.10
Pinnacle Financial Partners, Inc.	117.83	117.24 to 119.55
Pintec Technology Holdings Limited	1.00	0.92 to 1.00
Pioneer Power Solutions, Inc.	2.75	2.71 to 2.75
Pixelworks, Inc.	7.22	7.22 to 7.55
Playa Hotels & Resorts N.V.	13.48	13.48 to 13.50
Plexus Corp.	140.00	137.81 to 141.34
Plug Power, Inc.	1.47	1.39 to 1.55
Plumas Bancorp	47.50	47.02 to 47.60
Polar Power, Inc.	1.87	1.80 to 1.93
Pool Corporation	302.02	297.00 to 303.62
Popular, Inc.	114.30	113.70 to 115.16
Popular, Inc.	25.05	25.03 to 25.05
Potbelly Corporation	12.77	12.43 to 12.87
PotlatchDeltic Corporation	39.91	39.80 to 40.88
Powell Industries, Inc.	217.66	213.78 to 224.40
Power Integrations, Inc.	59.54	59.10 to 60.12
PRA Group, Inc.	15.62	15.50 to 15.74
Precipio, Inc.	12.05	11.23 to 12.45
Preferred Bank	91.46	90.92 to 92.04
Preformed Line Products Company	169.29	165.01 to 170.47
PriceSmart, Inc.	106.61	105.45 to 107.48
PrimeEnergy Resources Corporation	156.89	152.21 to 157.86
Primoris Services Corporation	84.71	82.56 to 85.12
Principal Financial Group Inc	81.00	80.53 to 81.66
Principal Price Setters Index ETF	74.35	73.91 to 74.46
Principal Shareholder Yield Index ETF	50.38	50.22 to 50.46
Principal U.S. Mega-Cap Multi-Factor Index ETF	63.00	62.65 to 63.06
Principal U.S. Small-Cap Multi-Factor Index ETF	54.44	54.08 to 54.46
Priority Technology Holdings, Inc.	8.56	7.84 to 8.56
Pro-Dex, Inc.	47.82	45.18 to 47.91
Professional Diversity Network, Inc.	2.35	2.35 to 2.78
ProPhase Labs, Inc.	0.42	0.40 to 0.43
ProQR Therapeutics N.V.	2.18	2.11 to 2.18
ProShares Equities for Rising Rates ETF	60.60	60.60 to 60.60
ProShares Ultra Nasdaq Biotechnology	48.34	47.95 to 48.40
ProShares UltraPro QQQ	84.81	83.49 to 85.29
Prospect Capital Corporation	3.32	3.29 to 3.35
Prothena Corporation plc	6.44	6.21 to 6.46
Provident Bancorp, Inc.	12.74	12.72 to 12.83
Provident Financial Holdings, Inc.	15.61	15.47 to 15.80
PTC Inc.	175.98	173.85 to 176.98
Puma Biotechnology Inc	3.58	3.53 to 3.61
Pure Cycle Corporation	11.09	10.39 to 11.14
Purple Innovation, Inc.	0.76	0.76 to 0.78
QCR Holdings, Inc.	73.66	71.00 to 73.80
Qiagen N.V.	48.34	47.97 to 48.63
Qorvo, Inc.	88.78	87.78 to 89.58
QUALCOMM Incorporated	162.21	162.09 to 163.96
Qualys, Inc.	150.07	147.01 to 150.80
Quanterix Corporation	6.98	6.83 to 7.03
QuickLogic Corporation	6.20	6.10 to 6.29
Quidel Corporation	30.19	29.67 to 30.40
QuinStreet, Inc.	16.54	16.43 to 16.70
Radcom Ltd.	13.76	13.58 to 13.84
Radius Health, Inc.	29.73	29.64 to 29.75
Radware Ltd.	30.49	29.84 to 30.57
Ramaco Resources, Inc.	11.94	11.45 to 11.99
Rambus, Inc.	65.89	65.26 to 66.36
Rand Capital Corporation	16.20	16.20 to 16.31
Rapid7, Inc.	24.37	24.18 to 24.53
Rave Restaurant Group, Inc.	2.87	2.78 to 2.89
RBB Bancorp	18.50	18.39 to 18.62
RCI Hospitality Holdings, Inc.	41.03	40.08 to 41.20
RCM Technologies, Inc.	25.98	25.36 to 26.18
Reality Shares Nasdaq NextGen Economy ETF	23.81	23.50 to 24.78
Recon Technology, Ltd.	2.44	2.43 to 2.61
Red Robin Gourmet Burgers, Inc.	6.68	6.64 to 6.86
Red Rock Resorts, Inc.	54.72	54.59 to 55.12
Red Violet, Inc.	50.25	48.19 to 50.39
Redfin Corporation	11.19	11.00 to 11.41
Redhill Biopharma Ltd.	2.03	1.97 to 2.03
Regeneron Pharmaceuticals, Inc.	547.36	546.61 to 555.00
Regulus Therapeutics Inc.	8.16	8.07 to 8.18
Renasant Corporation	38.14	37.86 to 38.48
Repligen Corporation	127.47	126.49 to 129.11
Republic Bancorp, Inc.	77.63	76.19 to 77.83
RF Industries, Ltd.	6.55	6.22 to 6.65
RGC Resources Inc.	22.59	22.38 to 23.00
Rhinebeck Bancorp, Inc.	11.98	11.91 to 11.98
Rhythm Pharmaceuticals, Inc.	65.77	65.61 to 67.44
Ribbon Communications Inc.	4.19	4.13 to 4.24
Richardson Electronics, Ltd.	10.22	10.00 to 10.37
Rimini Street, Inc.	4.17	3.86 to 4.20
Riot Blockchain, Inc	12.17	12.05 to 12.73
Riverview Bancorp Inc	5.75	5.72 to 5.80
Rocket Pharmaceuticals, Inc.	2.90	2.85 to 2.96
Rocky Brands, Inc.	23.74	23.57 to 23.99
Rocky Mountain Chocolate Factory, Inc.	1.57	1.48 to 1.61
Roku, Inc.	88.27	86.83 to 88.99
RumbleOn, Inc.	2.50	2.47 to 2.60
Rush Enterprises, Inc.	54.54	54.34 to 55.89
Rush Enterprises, Inc.	55.66	54.99 to 56.14
Ryanair Holdings plc	57.80	57.56 to 58.53
S&T Bancorp, Inc.	39.85	38.54 to 40.19
Sabra Health Care REIT, Inc.	18.62	18.41 to 18.66
Sabre Corporation	3.42	3.33 to 3.46
Saga Communications, Inc.	13.20	13.12 to 13.30
Sage Therapeutics, Inc.	9.20	9.11 to 9.22
Saia, Inc.	294.79	289.74 to 298.05
Sangamo Therapeutics, Inc.	0.53	0.52 to 0.54
Sanmina Corporation	102.34	101.07 to 103.03
Sapiens International Corporation N.V.	30.09	29.97 to 30.21
SB Financial Group, Inc.	19.27	18.85 to 19.27
SBA Communications Corporation	233.93	230.73 to 235.86
ScanSource, Inc.	42.90	42.17 to 43.22
Scholar Rock Holding Corporation	35.99	34.89 to 35.99
Scholastic Corporation	21.63	21.47 to 22.13
Seacoast Banking Corporation of Florida	29.55	29.00 to 29.99
Seagate Technology PLC	149.44	149.24 to 152.16
Security National Financial Corporation	10.41	10.19 to 10.44
SEI Investments Company	93.10	92.08 to 93.23
SELLAS Life Sciences Group, Inc.	2.17	2.12 to 2.20
Semtech Corporation	44.84	43.75 to 45.31
Seneca Foods Corp.	106.61	105.03 to 106.83
Seneca Foods Corp.	107.99	107.99 to 107.99
SenesTech, Inc.	5.14	4.88 to 5.21
Seres Therapeutics, Inc.	11.87	10.69 to 12.18
ServisFirst Bancshares, Inc.	82.89	82.00 to 83.63
Shenandoah Telecommunications Co	14.42	14.33 to 14.59
Shoe Carnival, Inc.	21.35	20.83 to 21.38
Shore Bancshares Inc	16.63	16.48 to 16.71
SI-BONE, Inc.	18.47	18.11 to 18.58
Sierra Bancorp	32.24	31.81 to 32.24
Sify Technologies Limited	4.77	4.69 to 4.88
SIGA Technologies Inc.	6.69	6.58 to 6.73
SigmaTron International, Inc.	2.98	2.97 to 2.98
Silgan Holdings Inc.	56.67	56.50 to 57.04
Silicom Ltd	15.20	15.20 to 15.60
Silicon Laboratories, Inc.	153.48	152.34 to 153.71
Silicon Motion Technology Corporation	74.81	73.79 to 75.52
Silvercrest Asset Management Group Inc.	16.52	16.46 to 16.64
Simmons First National Corporation	20.34	19.75 to 20.50
Sinclair Broadcast Group, Inc.	14.80	14.40 to 14.98
SiNtx Technologies, Inc.	3.35	3.30 to 3.39
Sirius International Insurance Group, Ltd.	14.69	14.18 to 14.85
Sirius XM Holdings Inc.	24.29	24.00 to 24.55
SkyWest, Inc.	107.78	105.38 to 108.48
Skyworks Solutions, Inc.	78.76	77.64 to 78.94
SLM Corporation	33.87	33.85 to 34.25
SmartFinancial, Inc.	36.08	35.50 to 36.18
Sohu.com Limited	13.78	13.58 to 13.92
Solar Senior Capital Ltd.	11.25	10.99 to 11.33
SolarEdge Technologies, Inc.	27.54	24.04 to 27.61
Soleno Therapeutics, Inc.	86.65	84.69 to 87.16
Sol-Gel Technologies Ltd.	7.47	7.28 to 7.47
Solid Biosciences Inc.	5.03	4.85 to 5.13
Sonos, Inc.	11.12	11.09 to 11.38
Sotherly Hotels Inc.	16.31	16.00 to 16.31
Sotherly Hotels Inc.	16.47	16.47 to 16.47
South State Corporation	96.87	96.81 to 98.34
Southern First Bancshares, Inc.	39.95	39.37 to 40.00
Southern Missouri Bancorp, Inc.	58.13	57.78 to 58.62
Southside Bancshares, Inc.	31.20	31.00 to 31.38
SpartanNash Company	26.60	26.49 to 26.60
Spero Therapeutics, Inc.	2.91	2.90 to 2.94
Spok Holdings, Inc.	17.83	17.33 to 17.83
Sportsman's Warehouse Holdings, Inc.	3.52	3.27 to 3.52
Sprott Focus Trust, Inc.	7.75	7.66 to 7.78
SPS Commerce, Inc.	141.36	140.37 to 142.80
SS&C Technologies Holdings, Inc.	83.50	82.90 to 83.97
SSR Mining Inc.	13.18	13.00 to 13.45
STAAR Surgical Company	17.86	17.55 to 18.01
Star Bulk Carriers Corp.	18.04	17.93 to 18.16
Starbucks Corporation	94.44	93.76 to 94.65
StealthGas, Inc.	6.44	6.41 to 6.61
Steel Dynamics, Inc.	133.24	132.97 to 135.21
Stein Mart, Inc.	1.11	1.07 to 1.13
Sterling Construction Company Inc	236.67	228.71 to 237.70
Steven Madden, Ltd.	25.98	25.75 to 26.34
Stock Yards Bancorp, Inc.	83.01	81.89 to 83.55
StoneCastle Financial Corp	20.93	20.71 to 20.98
StoneCo Ltd.	16.18	15.81 to 16.20
Strata Skin Sciences, Inc.	2.33	2.33 to 2.50
Stratasys, Ltd.	11.70	11.64 to 11.90
Strategy Shares Nasdaq 7HANDL Index ETF	21.69	21.64 to 21.73
Strattec Security Corporation	69.98	68.01 to 70.58
Stratus Properties Inc.	20.38	19.51 to 20.38
Streamline Health Solutions, Inc.	5.20	5.18 to 5.25
Summit State Bank	11.01	10.71 to 11.10
Summit Therapeutics plc	24.55	20.49 to 25.94
SunOpta, Inc.	6.13	6.05 to 6.20
SunPower Corporation	2.05	1.96 to 2.15
Sunrun Inc.	10.50	9.07 to 10.76
Superior Group of Companies, Inc.	11.10	10.85 to 11.10
Surgery Partners, Inc.	22.15	21.97 to 22.34
Surmodics, Inc.	29.99	29.24 to 30.60
Synaptics Incorporated	68.71	68.37 to 69.34
Synchronoss Technologies, Inc.	7.36	7.25 to 7.63
Synopsys, Inc.	548.74	536.35 to 555.00
Sypris Solutions, Inc.	2.19	2.13 to 2.27
T. Rowe Price Group, Inc.	100.15	99.62 to 100.75
Taitron Components Incorporated	2.27	2.26 to 2.30
Take-Two Interactive Software, Inc.	240.11	237.01 to 240.99
Tandy Leather Factory, Inc.	3.15	3.15 to 3.15
TAT Technologies Ltd.	31.13	30.30 to 31.21
Taylor Devices, Inc.	44.46	43.63 to 45.76
Tenable Holdings, Inc.	34.07	33.92 to 34.50
Teradyne, Inc.	93.06	92.16 to 95.21
Tetra Tech, Inc.	36.60	36.58 to 36.99
Texas Capital Bancshares, Inc.	85.85	82.10 to 86.31
Texas Instruments Incorporated	216.02	214.72 to 216.94
TFS Financial Corporation	13.40	13.23 to 13.45
The Andersons, Inc.	38.43	38.10 to 38.70
The Bancorp, Inc.	58.90	58.27 to 59.78
The Bank of Princeton	32.65	31.89 to 32.91
The Carlyle Group L.P.	55.70	54.43 to 55.99
The Cheesecake Factory Incorporated	65.70	64.62 to 65.99
The Chefs' Warehouse, Inc.	63.94	63.02 to 64.39
The Descartes Systems Group Inc.	104.38	102.06 to 104.59
The Goodyear Tire & Rubber Company	11.34	11.09 to 11.47
The Hackett Group, Inc.	25.68	25.18 to 25.82
The Herzfeld Caribbean Basin Fund, Inc.	2.52	2.52 to 2.55
The Intergroup Corporation	11.55	11.35 to 12.24
The Joint Corp.	11.69	11.48 to 11.97
The Kraft Heinz Company	26.66	26.58 to 27.15
The Lovesac Company	19.31	19.22 to 19.62
The Middleby Corporation	148.63	148.23 to 149.99
The ONE Group Hospitality, Inc.	5.13	4.81 to 5.19
The RMR Group Inc.	17.53	17.14 to 17.55
The Trade Desk, Inc.	74.41	73.86 to 75.30
The York Water Company	32.34	32.02 to 32.40
Theravance Biopharma, Inc.	11.15	11.00 to 11.25
Tilray, Inc.	0.54	0.46 to 0.55
Timberland Bancorp, Inc.	32.39	31.70 to 32.39
Tiptree Inc.	23.95	23.43 to 23.96
Titan Machinery Inc.	21.60	21.27 to 21.75
T-Mobile US, Inc.	240.75	236.60 to 241.35
Tower Semiconductor Ltd.	46.40	44.21 to 46.63
Towne Bank	36.00	35.46 to 36.13
Tractor Supply Company	54.63	54.18 to 55.14
TransAct Technologies Incorporated	3.66	3.64 to 3.79
Transcat, Inc.	89.88	87.04 to 90.79
Travelzoo	13.31	13.23 to 13.55
TriCo Bancshares	42.96	41.80 to 43.20
Trident Acquisitions Corp.	10.28	10.28 to 10.29
Trident Acquisitions Corp.	10.35	10.35 to 10.35
Trident Acquisitions Corp.	0.25	0.25 to 0.25
TriMas Corporation	29.97	29.53 to 30.00
Trimble Inc.	78.88	77.89 to 78.99
Trinity Biotech plc	0.75	0.67 to 0.75
TripAdvisor, Inc.	17.50	15.71 to 17.80
TrueCar, Inc.	1.91	1.85 to 1.97
TrustCo Bank Corp NY	35.58	34.83 to 35.68
Trustmark Corporation	38.59	37.41 to 38.87
TTEC Holdings, Inc.	5.17	4.90 to 5.17
TTM Technologies, Inc.	44.02	41.34 to 44.43
Tucows Inc.	20.52	20.43 to 20.62
Twenty-First Century Fox, Inc.	51.77	50.82 to 53.58
Twenty-First Century Fox, Inc.	56.25	55.26 to 58.70
Twin Disc, Incorporated	9.68	9.26 to 9.68
Twist Bioscience Corporation	38.17	37.19 to 38.29
U.S. Global Investors, Inc.	2.46	2.44 to 2.54
UFP Technologies, Inc.	249.61	244.56 to 251.58
Ulta Beauty, Inc.	477.79	471.13 to 481.40
Ultra Clean Holdings, Inc.	25.26	24.93 to 25.58
Ultragenyx Pharmaceutical Inc.	39.91	39.02 to 39.98
Ultralife Corporation	9.07	8.70 to 9.11
UMB Financial Corporation	110.35	109.21 to 111.64
Union Bankshares, Inc.	28.34	27.10 to 28.34
United Bancorp, Inc.	14.26	13.97 to 14.31
United Bankshares, Inc.	38.41	38.13 to 38.64
United Continental Holdings, Inc.	82.36	81.50 to 83.64
United Security Bancshares	9.28	9.07 to 9.28
United States Lime & Minerals, Inc.	104.80	102.06 to 105.27
Uniti Group Inc.	4.35	4.34 to 4.42
Unity Bancorp, Inc.	52.26	50.21 to 52.26
Universal Display Corporation	160.11	159.11 to 162.36
Universal Electronics Inc.	6.95	6.67 to 6.97
Universal Forest Products, Inc.	105.76	105.25 to 107.12
Universal Logistics Holdings, Inc.	28.78	28.21 to 28.89
Univest Financial Corporation	32.70	31.50 to 32.77
Upland Software, Inc.	2.05	1.91 to 2.08
Urban One, Inc.	1.63	1.59 to 1.63
Urban Outfitters, Inc.	73.57	72.77 to 74.04
UroGen Pharma Ltd.	13.58	12.89 to 13.62
Utah Medical Products, Inc.	58.44	57.00 to 58.47
UTStarcom Holdings Corp	2.63	2.63 to 2.94
Valley National Bancorp	9.66	9.58 to 9.70
Valley National Bancorp	24.94	24.94 to 24.94
Value Line, Inc.	38.67	38.59 to 38.75
Vanda Pharmaceuticals Inc.	4.97	4.86 to 5.04
VanEck Vectors Biotech ETF	157.70	157.14 to 157.88
Vanguard Emerging Markets Government Bond ETF	65.24	65.10 to 65.31
Vanguard Global ex-U.S. Real Estate ETF	46.47	46.40 to 46.55
Vanguard Intermediate-Term Corporate Bond ETF	82.44	82.37 to 82.55
Vanguard Intermediate-Term Treasury ETF	59.25	59.20 to 59.31
Vanguard International Dividend Appreciation ETF	90.10	89.81 to 90.23
Vanguard International High Dividend Yield ETF	80.92	80.75 to 81.05
Vanguard Long-Term Corporate Bond ETF	75.41	75.34 to 75.64
Vanguard Long-Treasury ETF	55.36	55.27 to 55.52
Vanguard Mortgage-Backed Securities ETF	45.98	45.96 to 46.07
Vanguard Russell 1000 ETF	284.14	282.93 to 284.75
Vanguard Russell 1000 Growth ETF	110.18	109.46 to 110.34
Vanguard Russell 1000 Value ETF	86.61	86.26 to 86.76
Vanguard Russell 2000 ETF	90.18	89.66 to 90.28
Vanguard Russell 2000 Growth ETF	213.24	211.52 to 213.24
Vanguard Russell 2000 Value ETF	145.53	144.99 to 145.65
Vanguard Russell 3000 ETF	276.29	274.99 to 276.53
Vanguard Short-Term Corporate Bond ETF	79.10	79.07 to 79.15
Vanguard Total Bond Market ETF	73.08	73.04 to 73.17
Vanguard Total Corporate Bond ETF	76.88	76.84 to 76.98
Vanguard Total International Stock ETF	69.49	69.30 to 69.56
Vanguard Total World Bond ETF	68.98	68.94 to 69.03
Varex Imaging Corporation	8.80	8.64 to 8.83
Varonis Systems, Inc.	51.15	50.12 to 51.45
Veeco Instruments Inc.	21.45	21.19 to 21.82
Vera Bradley, Inc.	2.57	2.50 to 2.62
Veracyte, Inc.	27.51	27.26 to 27.95
Verint Systems Inc.	21.51	20.25 to 21.52
VeriSign, Inc.	286.32	281.97 to 286.57
Veritex Holdings, Inc.	27.62	27.07 to 27.96
Veritone, Inc.	1.49	1.44 to 1.56
Verra Mobility Corporation	25.65	25.52 to 25.72
Verrica Pharmaceuticals Inc.	0.71	0.65 to 0.72
Vertex Pharmaceuticals Incorporated	459.62	456.58 to 461.05
ViaSat, Inc.	16.28	15.43 to 16.53
Viavi Solutions Inc.	10.44	10.40 to 10.50
Vicor Corporation	46.27	45.91 to 46.90
Victory Capital Holdings, Inc.	65.02	64.53 to 65.63
VictoryShares Dividend Accelerator ETF	53.04	52.90 to 53.07
VictoryShares International Volatility Wtd ETF	50.52	50.39 to 50.55
VictoryShares US 500 Enhanced Volatility Wtd ETF	72.36	72.25 to 72.47
VictoryShares US 500 Volatility Wtd ETF	89.28	89.14 to 89.28
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	65.20	65.14 to 65.38
VictoryShares US Large Cap High Div Volatility Wtd ETF	68.12	68.04 to 68.24
VictoryShares US Multi-Factor Minimum Volatility ETF	49.94	49.94 to 50.02
VictoryShares US Small Cap High Div Volatility Wtd ETF	57.75	57.36 to 57.89
Viking Therapeutics, Inc.	28.19	27.59 to 28.29
Village Farms International, Inc.	1.27	1.22 to 1.28
Village Super Market, Inc.	39.09	38.50 to 39.29
Viomi Technology Co., Ltd	1.66	1.54 to 1.72
VirTra, Inc.	6.63	6.40 to 6.85
Virtu Financial, Inc.	44.51	44.07 to 44.70
Virtus Investment Partners, Inc.	199.10	196.96 to 202.61
Visteon Corporation	103.42	102.13 to 104.18
Vodafone Group Plc	10.78	10.74 to 10.81
Voyager Therapeutics, Inc.	3.20	3.17 to 3.28
Walgreens Boots Alliance, Inc.	11.47	11.43 to 11.49
Washington Federal, Inc.	31.21	31.05 to 31.44
Washington Trust Bancorp, Inc.	29.65	29.49 to 29.87
Waterstone Financial, Inc.	14.18	14.03 to 14.33
Weight Watchers International Inc	306.64	304.02 to 307.07
Werner Enterprises, Inc.	29.07	28.80 to 29.67
WesBanco, Inc.	33.70	33.42 to 33.94
West Bancorporation	21.09	20.64 to 21.21
Westamerica Bancorporation	51.35	50.81 to 51.59
Western Asset Total Return ETF	20.10	20.07 to 20.10
Western Digital Corporation	66.08	65.77 to 66.83
Western New England Bancorp, Inc.	9.97	9.77 to 9.97
Westport Fuel Systems Inc	3.19	3.11 to 3.20
Weyco Group, Inc.	34.02	33.68 to 34.14
Wheeler Real Estate Investment Trust, Inc.	6.21	5.79 to 6.40
Wheeler Real Estate Investment Trust, Inc.	33.84	33.80 to 33.93
Wheeler Real Estate Investment Trust, Inc.	3.92	3.92 to 3.92
WhiteHorse Finance, Inc.	9.13	8.97 to 9.15
Willamette Valley Vineyards, Inc.	5.64	5.50 to 5.70
Willdan Group, Inc.	72.30	68.61 to 72.30
WillScot Corporation	28.90	28.73 to 29.25
Wintrust Financial Corporation	131.92	130.98 to 134.62
WisdomTree China ex-State-Owned Enterprises Fund	34.47	34.37 to 34.50
WisdomTree Emerging Markets Corporate Bond Fund	66.21	66.14 to 66.32
WisdomTree Emerging Markets Quality Dividend Growth Fund	27.93	27.90 to 27.99
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.49	22.43 to 22.51
WisdomTree Japan Hedged SmallCap Equity Fund	36.56	36.50 to 37.27
WisdomTree U.S. Quality Dividend Growth Fund	85.23	84.82 to 85.35
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	48.95	48.75 to 49.00
Wix.com Ltd.	164.29	164.17 to 167.52
Woodward, Inc.	252.34	248.93 to 253.26
Workhorse Group, Inc.	1.45	1.32 to 1.57
World Acceptance Corporation	174.76	173.43 to 175.68
WSFS Financial Corporation	59.07	58.23 to 59.50
Wynn Resorts, Limited	105.63	104.08 to 106.74
XBiotech Inc.	3.18	3.09 to 3.20
Xcel Energy Inc.	68.19	67.30 to 68.43
Xenetic Biosciences, Inc.	3.70	3.69 to 3.89
Xenon Pharmaceuticals Inc.	33.26	33.06 to 33.83
Xeris Pharmaceuticals, Inc.	4.75	4.70 to 4.84
XOMA Corporation	26.96	26.28 to 26.98
Xperi Corporation	8.14	8.06 to 8.20
XTL Biopharmaceuticals Ltd.	1.32	1.14 to 1.38
Zebra Technologies Corporation	323.72	318.50 to 326.64
Zillow Group, Inc.	72.53	71.26 to 73.13
Zillow Group, Inc.	70.31	69.03 to 70.90
Zions Bancorporation N.A.	55.50	54.65 to 55.93
Zscaler, Inc.	314.77	308.11 to 316.45
Zumiez Inc.	14.52	14.30 to 14.86
Zynex, Inc.	2.40	2.31 to 2.67
3D Systems Corporation	1.72	1.67 to 1.75
3M Company	152.94	149.50 to 155.00
A.O Smith Corporation	67.92	67.67 to 68.37
A10 Networks, Inc.	20.14	19.80 to 20.21
AAR Corp.	71.46	70.95 to 71.98
Abbott Laboratories	134.44	133.20 to 135.24
AbbVie Inc.	189.28	188.87 to 191.47
Abercrombie & Fitch Company	91.60	90.00 to 93.86
Aberdeen Global Dynamic Dividend Fund	11.24	11.18 to 11.24
Aberdeen Income Credit Strategies Fund	5.95	5.89 to 5.98
Aberdeen Japan Equity Fund, Inc.	7.50	7.47 to 7.50
Aberdeen Total Dynamic Dividend Fund	9.02	8.99 to 9.03
ABM Industries Incorporated	47.93	47.58 to 48.15
Acco Brands Corporation	3.99	3.90 to 4.01
Acuity Brands, Inc.	305.38	304.53 to 308.99
Acushnet Holdings Corp.	76.00	75.20 to 76.68
Adams Diversified Equity Fund, Inc.	21.90	21.70 to 21.90
Adams Natural Resources Fund, Inc.	21.88	21.60 to 21.97
Adecoagro S.A.	9.37	9.17 to 9.48
Adient plc	22.38	21.90 to 22.61
ADT Inc.	8.47	8.33 to 8.52
Advance Auto Parts Inc	51.62	49.20 to 51.94
Advanced Drainage Systems, Inc.	118.80	117.60 to 119.86
AdvanSix Inc.	25.29	24.97 to 25.29
Advent Claymore Convertible Securities and Income Fund	12.23	12.18 to 12.23
AECOM	115.75	114.58 to 116.01
Aegon NV	7.28	7.26 to 7.32
Aerohive Networks, Inc.	2.31	2.25 to 2.45
Affiliated Managers Group, Inc.	201.45	197.87 to 202.67
Aflac Incorporated	104.57	103.67 to 104.72
AG Mortgage Investment Trust, Inc.	7.80	7.73 to 7.85
AGCO Corporation	109.70	109.38 to 111.69
Agilent Technologies, Inc.	121.38	120.67 to 121.75
Air Lease Corporation	59.75	59.10 to 59.95
Air Products and Chemicals, Inc.	291.84	288.46 to 292.67
Alamo Group, Inc.	226.21	224.93 to 227.00
Alamos Gold Inc.	26.99	26.68 to 27.20
Alaska Air Group, Inc.	51.05	50.83 to 52.25
Albany International Corporation	72.23	72.04 to 73.00
Albemarle Corporation	67.21	66.84 to 69.49
Alcoa Corporation	31.15	31.13 to 31.68
Alexander & Baldwin, Inc.	18.18	17.96 to 18.19
Alexander's, Inc.	232.52	229.57 to 233.99
Alexandria Real Estate Equities, Inc.	76.92	75.99 to 77.19
Allegheny Technologies Incorporated	86.85	85.86 to 87.43
Allegion plc	148.11	147.19 to 148.51
Allete, Inc.	64.86	64.70 to 64.90
Alliance National Municipal Income Fund Inc	10.36	10.32 to 10.38
Alliance World Dollar Government Fund II	11.10	11.06 to 11.12
AllianceBernstein Holding L.P.	41.10	40.99 to 41.40
AllianzGI Convertible & Income Fund	14.20	14.14 to 14.20
AllianzGI Convertible & Income Fund II	12.85	12.82 to 12.89
AllianzGI Diversified Income & Convertible Fund	22.72	22.68 to 22.99
AllianzGI Equity & Convertible Income Fund	24.07	23.90 to 24.07
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.60	12.60 to 12.67
Allison Transmission Holdings, Inc.	97.93	97.51 to 99.50
Ally Financial Inc.	41.21	40.98 to 41.27
Altice USA, Inc.	2.22	2.10 to 2.22
Ambev S.A.	2.47	2.45 to 2.49
Ameren Corporation	96.02	95.07 to 96.25
Ameresco, Inc.	16.81	16.29 to 17.00
America Movil, S.A.B. de C.V.	18.09	17.94 to 18.25
American Assets Trust, Inc.	20.21	20.17 to 20.45
American Axle & Manufacturing Holdings, Inc.	4.38	4.34 to 4.46
American Eagle Outfitters, Inc.	10.28	10.17 to 10.39
American Electric Power Company, Inc.	103.86	102.90 to 104.20
American Express Company	328.13	324.18 to 329.14
American Financial Group, Inc.	127.43	125.01 to 127.58
American Financial Group, Inc.	17.22	17.06 to 17.28
American Midstream Partners, LP	33.93	33.67 to 33.93
American Tower Corporation (REIT)	221.75	217.90 to 223.16
AMERIPRISE FINANCIAL SERVICES, INC.	543.30	538.67 to 545.25
AMN Healthcare Services Inc	21.92	21.56 to 22.17
Amneal Pharmaceuticals, Inc.	8.42	8.26 to 8.46
Amphenol Corporation	99.46	98.81 to 99.71
AMREP Corporation	21.72	20.85 to 22.02
AMTEK, Inc.	184.19	182.10 to 184.37
Annaly Capital Management Inc	19.49	19.24 to 19.58
Apache Corporation	19.53	19.39 to 19.66
Apartment Investment and Management Company	8.81	8.75 to 8.87
Apollo Global Management, LLC	144.47	142.58 to 145.43
Apple Hospitality REIT, Inc.	12.12	12.03 to 12.19
Applied Industrial Technologies, Inc.	245.74	244.08 to 247.09
AptarGroup, Inc.	161.04	159.82 to 161.36
Aptiv PLC	72.56	71.86 to 73.00
Aramark	42.79	42.48 to 43.00
Arbor Realty Trust	10.90	10.85 to 11.12
ArcelorMittal	32.64	32.42 to 32.88
Archer-Daniels-Midland Company	55.31	54.88 to 56.37
Arcos Dorados Holdings Inc.	7.86	7.78 to 7.88
Arcosa, Inc.	90.02	89.43 to 90.40
Ardmore Shipping Corporation	10.25	10.06 to 10.28
Ares Dynamic Credit Allocation Fund, Inc.	14.36	14.33 to 14.39
Ares Management Corporation	177.96	176.67 to 179.94
Argo Group International Holdings, Ltd.	20.24	20.21 to 20.37
Arista Networks, Inc.	102.52	101.30 to 103.50
Arlington Asset Investment Corp	25.75	25.64 to 26.43
Arlo Technologies, Inc.	17.60	17.01 to 17.98
Armada Hoffler Properties, Inc.	7.15	7.00 to 7.16
ARMOUR Residential REIT, Inc.	16.86	16.81 to 16.96
Armstrong World Industries Inc	167.75	165.71 to 167.92
Arrow Electronics, Inc.	132.17	131.15 to 133.35
Artisan Partners Asset Management Inc.	46.49	46.21 to 46.91
Asbury Automotive Group Inc	258.66	257.14 to 260.42
ASE Technology Holding Co., Ltd.	10.37	10.31 to 10.43
ASGN Incorporated	52.84	52.24 to 53.04
Ashford Hospitality Trust Inc	6.17	6.10 to 6.29
Ashland Global Holdings Inc.	53.68	52.99 to 53.95
Aspen Aerogels, Inc.	6.46	6.37 to 6.58
Associated Banc-Corp	25.86	25.52 to 26.06
AT&T Inc.	28.36	28.13 to 28.41
AT&T Inc.	22.79	22.70 to 22.85
Atkore International Group Inc.	75.14	74.90 to 76.69
Autohome Inc.	26.28	26.21 to 26.60
Autoliv, Inc.	117.74	117.19 to 118.10
AutoNation, Inc.	212.50	211.28 to 213.38
AutoZone, Inc.	3769.26	3695.15 to 3770.29
Avanos Medical, Inc.	12.35	12.23 to 12.47
Avery Dennison Corporation	183.24	181.94 to 183.80
Avista Corporation	38.36	38.05 to 38.47
AXA Equitable Holdings, Inc.	55.67	55.60 to 56.42
Axalta Coating Systems Ltd.	30.87	30.78 to 31.30
Axos Financial, Inc.	83.86	83.35 to 84.59
AZZ Inc.	99.62	99.34 to 101.43
B&G Foods, Inc.	4.51	4.49 to 4.63
Babcock	1.03	1.01 to 1.06
Babson Global Short Duration High Yield Fund	15.75	15.65 to 15.78
BalckRock Taxable Municipal Bond Trust	16.07	16.03 to 16.19
Banc of California, Inc.	14.76	14.59 to 14.90
Banco Bilbao Viscaya Argentaria S.A.	15.63	15.56 to 15.66
Banco Bradesco Sa	3.10	3.04 to 3.10
Banco Bradesco Sa	2.64	2.57 to 2.67
Banco De Chile	30.18	30.05 to 30.54
Banco Santander Brasil SA	5.47	5.44 to 5.50
Banco Santander Chile	25.13	25.05 to 25.29
Banco Santander, S.A.	8.55	8.47 to 8.55
BanColombia S.A.	46.09	46.07 to 46.81
Bank of America Corporation	48.93	48.81 to 49.31
Bank of Hawaii Corporation	71.13	70.93 to 71.90
Bank Of Montreal	113.21	112.04 to 113.32
Bank of N.T. Butterfield & Son Limited (The)	46.34	45.68 to 46.45
Bank Of New York Mellon Corporation (The)	92.43	91.96 to 92.85
Bank of Nova Scotia (The)	55.35	55.09 to 55.37
BankUnited, Inc.	38.04	37.60 to 38.36
Barclays PLC	18.26	18.20 to 18.32
Barings BDC, Inc.	9.28	9.20 to 9.30
Barings Corporate Investors	21.62	21.49 to 21.96
Barings Participation Investors	19.72	19.31 to 20.33
Barnes Group, Inc.	21.46	21.01 to 21.53
Bausch Health Companies Inc.	7.06	7.05 to 7.22
Baxter International Inc.	31.01	30.88 to 31.22
BCE, Inc.	22.85	22.14 to 22.94
Beazer Homes USA, Inc.	23.58	23.40 to 23.92
Becton, Dickinson and Company	176.16	175.93 to 178.30
Belden Inc	121.77	120.94 to 121.83
Benchmark Electronics, Inc.	40.32	40.24 to 40.60
Berkshire Hills Bancorp, Inc.	27.04	26.63 to 27.10
Best Buy Co., Inc.	72.10	71.67 to 72.84
BHP Group Limited	50.52	50.25 to 51.19
Biglari Holdings Inc.	290.00	286.62 to 293.43
Biglari Holdings Inc.	1400.08	1377.08 to 1415.00
Bio-Rad Laboratories, Inc.	251.56	249.95 to 252.98
BlackRock California Municipal Income Trust	10.86	10.83 to 10.95
Blackrock Capital and Income Strategies Fund Inc	21.40	21.30 to 21.43
Blackrock Core Bond Trust	9.76	9.70 to 9.76
Blackrock Corporate High Yield Fund, Inc.	9.79	9.79 to 9.83
BlackRock Credit Allocation Income Trust	10.98	10.96 to 11.00
Blackrock Debt Strategies Fund, Inc.	10.63	10.59 to 10.65
BlackRock Energy and Resources Trust	13.52	13.42 to 13.58
Blackrock Enhanced Equity Dividend Trust	8.99	8.90 to 8.99
Blackrock Floating Rate Income Strategies Fund Inc	13.25	13.20 to 13.33
Blackrock Global	12.64	12.62 to 12.74
Blackrock Global	11.51	11.47 to 11.53
Blackrock Health Sciences Trust	36.66	36.58 to 36.76
BlackRock Income Trust Inc. (The)	11.69	11.63 to 11.71
BLACKROCK INTERNATIONAL, LTD.	5.81	5.77 to 5.81
BlackRock Investment Quality Municipal Trust Inc. (The)	10.99	10.97 to 11.00
BlackRock Long-Term Municipal Advantage Trust	9.26	9.16 to 9.26
BlackRock Multi-Sector Income Trust	14.64	14.62 to 14.68
Blackrock MuniAssets Fund, Inc.	10.49	10.49 to 10.56
Blackrock Municipal Income Quality Trust	10.55	10.54 to 10.60
BlackRock Municipal Income Trust	9.64	9.60 to 9.66
BlackRock Municipal Income Trust II	10.06	10.05 to 10.10
BlackRock Municipal Target Term Trust Inc. (The)	21.92	21.90 to 22.00
Blackrock MuniHoldings California Quality Fund, Inc.	10.40	10.36 to 10.42
Blackrock MuniHoldings Fund, Inc.	11.26	11.24 to 11.30
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.07	11.01 to 11.11
Blackrock MuniHoldings New York Quality Fund, Inc.	9.85	9.83 to 9.88
Blackrock MuniHoldings Quality Fund II, Inc.	9.65	9.60 to 9.65
Blackrock MuniVest Fund II, Inc.	10.34	10.31 to 10.37
Blackrock MuniYield Fund, Inc.	10.10	10.08 to 10.12
Blackrock MuniYield New York Quality Fund, Inc.	9.56	9.56 to 9.59
Blackrock MuniYield Pennsylvania Quality Fund	10.78	10.77 to 10.86
Blackrock MuniYield Quality Fund II, Inc.	9.67	9.66 to 9.70
Blackrock MuniYield Quality Fund III, Inc.	10.63	10.60 to 10.64
Blackrock MuniYield Quality Fund, Inc.	11.21	11.18 to 11.26
BlackRock New York Investment Quality Municipal Trust Inc. (Th	9.67	9.66 to 9.73
BlackRock Resources	9.75	9.67 to 9.75
BlackRock Science and Technology Trust	38.39	38.21 to 38.56
BlackRock Utility, Infrastructure & Power Opportun	25.89	25.73 to 25.93
BlackRock Virginia Municipal Bond Trust	10.49	10.49 to 10.49
BlackRock, Inc.	1082.15	1066.63 to 1082.48
Blackstone / GSO Strategic Credit Fund	12.26	12.25 to 12.33
Blackstone GSO Long Short Credit Income Fund	12.47	12.40 to 12.51
Blackstone GSO Senior Floating Rate Term Fund	14.29	14.25 to 14.33
Bloom Energy Corporation	24.24	22.81 to 24.62
BlueLinx Holdings Inc.	84.13	83.38 to 85.44
Boeing Company (The)	215.92	211.67 to 217.68
Boise Cascade, L.L.C.	93.15	92.83 to 94.18
Boot Barn Holdings, Inc.	164.93	161.64 to 165.30
Booz Allen Hamilton Holding Corporation	108.93	108.27 to 110.67
BorgWarner Inc.	35.32	35.27 to 35.81
Boston Scientific Corporation	104.32	103.48 to 104.50
Boyd Gaming Corporation	81.57	81.29 to 82.21
BP p.l.c.	30.93	30.87 to 31.33
Brady Corporation	69.68	69.00 to 69.72
Braemar Hotels & Resorts Inc.	2.55	2.52 to 2.56
BrandywineGLOBAL Global Income Opportunities Fund	8.43	8.40 to 8.45
Brasilagro Cia Brasileira De Propriedades Agricolas	3.88	3.77 to 3.88
Brinker International, Inc.	182.77	179.30 to 184.56
Brink's Company (The)	94.46	93.49 to 94.77
Brixmor Property Group Inc.	26.01	25.78 to 26.19
Broadridge Financial Solutions, Inc.	242.13	238.66 to 242.24
Brookfield Asset Management Inc	56.81	55.86 to 56.85
Brookfield Business Partners L.P.	27.16	26.04 to 27.24
Brookfield Infrastructure Partners LP	34.07	33.73 to 34.24
Brookfield Real Assets Income Fund Inc.	13.50	13.42 to 13.52
Brookfield Renewable Partners L.P.	26.64	26.04 to 26.73
Brown Forman Corporation	28.92	28.84 to 29.20
Brown Forman Corporation	28.27	28.27 to 28.70
BRT Apartments Corp.	16.19	16.05 to 16.21
Brunswick Corporation	59.44	58.58 to 60.02
Buckle, Inc. (The)	47.66	47.48 to 47.96
Buenaventura Mining Company Inc.	16.70	16.44 to 16.76
Build-A-Bear Workshop, Inc.	53.85	52.09 to 53.85
Burlington Stores, Inc.	247.39	241.95 to 248.93
BWX Technologies, Inc.	142.91	141.05 to 143.53
Byline Bancorp, Inc.	28.38	27.98 to 28.54
CABCO Series 2004-101 Trust	17.56	17.40 to 17.65
Cable One, Inc.	137.36	135.48 to 138.87
Cabot Corporation	78.37	77.81 to 79.55
CACI International, Inc.	489.02	487.94 to 495.59
Cactus, Inc.	45.27	44.84 to 45.60
Cadence Bancorporation	34.68	34.26 to 34.83
CAE Inc	29.65	29.07 to 29.72
CAI International, Inc.	26.54	25.80 to 26.80
Caleres, Inc.	14.03	13.80 to 14.17
California Resources Corporation	47.19	46.72 to 47.45
Calix, Inc	53.93	52.95 to 54.07
Cameco Corporation	73.45	71.24 to 73.50
Camping World Holdings, Inc.	18.42	18.14 to 18.90
Canada Goose Holdings Inc.	12.06	11.76 to 12.27
Canadian Imperial Bank of Commerce	72.15	71.64 to 72.17
Canadian National Railway Company	106.46	106.11 to 106.87
Canadian Natural Resources Limited	32.22	32.05 to 32.40
Canadian Pacific Railway Limited	81.03	80.57 to 82.13
Cango Inc.	5.24	5.15 to 5.33
Cannae Holdings, Inc.	21.19	21.03 to 21.34
Capital One Financial Corporation	220.91	218.90 to 221.95
Capital Trust, Inc.	19.83	19.80 to 20.04
Capri Holdings Limited	18.14	17.89 to 18.32
Cardinal Health, Inc.	164.93	161.00 to 164.93
Carlisle Companies Incorporated	397.81	394.66 to 400.00
CarMax Inc	70.61	70.53 to 71.99
Carnival Corporation	29.96	29.66 to 30.24
Carnival Corporation	27.20	26.84 to 27.31
Carpenter Technology Corporation	279.58	275.82 to 282.99
Carriage Services, Inc.	46.91	46.47 to 47.09
Cars.com Inc.	12.20	12.14 to 12.43
Carter's, Inc.	31.49	31.29 to 32.40
Carvana Co.	348.33	338.57 to 349.90
Caterpillar, Inc.	397.86	397.59 to 402.42
Cato Corporation (The)	2.96	2.85 to 3.05
CBIZ, Inc.	73.76	72.05 to 73.89
CBL & Associates Properties, Inc.	26.20	26.00 to 26.30
CBRE Clarion Global Real Estate Income Fund	5.36	5.32 to 5.36
CBRE Group, Inc.	143.18	141.64 to 144.15
Cedar Fair, L.P.	32.15	31.86 to 32.54
Celanese Corporation	60.88	60.33 to 61.24
Celestica, Inc.	159.26	154.33 to 160.63
Cementos Pacasmayo S.A.A.	6.15	5.98 to 6.25
Cemex S.A.B. de C.V.	7.23	7.17 to 7.29
Cenovus Energy Inc	14.16	14.06 to 14.27
Centrais Electricas Brasileiras S.A.- Eletrobras	7.58	7.46 to 7.64
Centrais Electricas Brasileiras S.A.- Eletrobras	8.35	8.34 to 8.38
Century Communities, Inc.	59.67	59.43 to 61.46
Charles River Laboratories International, Inc.	157.12	156.17 to 158.72
Chatham Lodging Trust (REIT)	7.27	7.24 to 7.35
Cheetah Mobile Inc.	4.80	4.62 to 4.80
Chemours Company (The)	12.93	12.70 to 13.16
Chesapeake Utilities Corporation	123.03	121.36 to 123.03
Chevron Corporation	148.37	147.36 to 148.98
Chimera Investment Corporation	14.34	14.21 to 14.43
China Fund, Inc. (The)	14.70	14.70 to 14.90
China Yuchai International Limited	24.50	23.21 to 24.60
Chipotle Mexican Grill, Inc.	57.07	56.72 to 57.25
Choice Hotels International, Inc.	131.50	130.03 to 132.49
Chunghwa Telecom Co., Ltd.	45.51	45.18 to 45.80
Church & Dwight Company, Inc.	98.41	97.37 to 98.69
Ciena Corporation	81.38	79.76 to 81.84
Cigna Corporation	319.75	318.68 to 323.10
Citigroup Inc.	14.22	14.20 to 14.26
Citigroup Inc.	88.72	86.85 to 88.80
Citizens Financial Group, Inc.	47.72	47.24 to 47.93
Citizens, Inc.	3.59	3.55 to 3.69
City Office REIT, Inc.	5.60	5.50 to 5.60
Civeo Corporation	23.91	23.55 to 24.06
Clean Harbors, Inc.	234.15	231.05 to 234.74
Clear Channel Outdoor Holdings, Inc.	1.24	1.21 to 1.24
ClearBridge Energy Midstream Opportunity Fund Inc.	47.68	47.55 to 48.36
Clearwater Paper Corporation	30.13	29.86 to 30.34
Clearway Energy, Inc.	32.64	31.94 to 32.71
Cleveland-Cliffs Inc.	8.82	8.61 to 8.90
Clorox Company (The)	124.84	124.32 to 125.63
CMS Energy Corporation	70.47	69.49 to 70.62
CMS Energy Corporation	21.65	21.59 to 21.65
CMS Energy Corporation	22.36	22.30 to 22.45
CMS Energy Corporation	22.68	22.55 to 22.69
CNFinance Holdings Limited	0.77	0.69 to 0.77
CNO Financial Group, Inc.	38.27	37.95 to 38.38
Coca Cola Femsa S.A.B. de C.V.	97.31	96.59 to 97.85
Coca-Cola Company (The)	71.35	70.45 to 71.40
Coca-Cola European Partners plc	96.52	93.40 to 96.55
Coeur Mining, Inc.	9.12	8.88 to 9.17
Cohen & Steers Closed-End Opportunity Fund, Inc.	12.70	12.69 to 12.74
Cohen & Steers Inc	78.01	77.34 to 78.54
Cohen & Steers Infrastructure Fund, Inc	27.05	27.02 to 27.17
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	21.21	21.09 to 21.23
Cohen & Steers Quality Income Realty Fund Inc	12.54	12.51 to 12.60
Cohen & Steers REIT and Preferred and Income Fund,	22.87	22.73 to 22.94
Cohen & Steers Select Preferred and Income Fund, Inc.	20.31	20.29 to 20.39
Cohen & Steers Total Return Realty Fund, Inc.	12.14	12.11 to 12.18
Colgate-Palmolive Company	92.78	91.91 to 93.12
Colonial High Income Municipal Trust	3.59	3.56 to 3.60
Colonial Intermediate High Income Fund	1.75	1.74 to 1.76
Colonial Investment Grade Municipal Trust	7.62	7.60 to 7.62
Columbia Seligman Premium Technology Growth Fund, Inc	30.95	30.65 to 30.99
Comerica Incorporated	63.78	62.59 to 63.90
Comfort Systems USA, Inc.	540.98	529.07 to 543.74
Commercial Metals Company	52.41	51.92 to 52.49
Community Bank System, Inc.	60.08	59.18 to 60.27
Community Healthcare Trust Incorporated	17.50	17.21 to 17.54
Comp En De Mn Cemig ADS	2.00	1.99 to 2.02
Comp En De Mn Cemig ADS	2.87	2.78 to 2.88
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	21.74	21.45 to 21.85
Companhia Paranaense de Energia (COPEL)	9.12	8.89 to 9.15
Compania Cervecerias Unidas, S.A.	13.48	13.22 to 13.48
Compass Diversified Holdings	6.62	6.54 to 6.69
Compass Minerals International, Inc.	22.25	21.95 to 22.58
Conduent Incorporated	2.80	2.74 to 2.81
ConocoPhillips	93.68	93.55 to 94.77
Constellation Brands Inc	172.32	172.14 to 175.03
Constellium N.V.	14.56	14.25 to 14.57
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	4.81	4.78 to 4.92
Cooper-Standard Holdings Inc.	24.06	23.80 to 24.85
Copa Holdings, S.A.	111.64	110.95 to 112.70
Core Laboratories N.V.	12.79	12.63 to 12.97
CoreCivic, Inc.	21.68	20.92 to 21.73
CoreSite Realty Corporation	296.23	290.88 to 296.23
Corning Incorporated	53.04	52.83 to 53.28
Corporacion America Airports SA	20.89	20.48 to 20.93
Costamare Inc.	9.29	9.21 to 9.37
Coty Inc.	5.09	5.04 to 5.14
CPB Inc.	29.62	29.14 to 29.71
Crane Co.	193.16	192.00 to 194.06
Crawford & Company	10.79	10.71 to 10.92
Crawford & Company	10.31	10.31 to 10.58
Credicorp Ltd.	227.25	226.08 to 228.69
CRH PLC	94.94	94.74 to 95.67
Crown Castle International Corporation	102.92	101.07 to 103.14
Crown Holdings, Inc.	107.90	106.81 to 108.05
CTS Corporation	44.62	44.31 to 45.26
CubeSmart	43.34	42.97 to 43.63
Cullen/Frost Bankers, Inc.	136.19	135.62 to 137.57
Culp, Inc.	4.50	4.40 to 4.60
Cummins Inc.	331.83	330.44 to 335.94
Curtiss-Wright Corporation	487.97	475.95 to 488.88
Cushing MLP & Infrastructure Total Return Fund	42.43	42.21 to 42.50
Cushman & Wakefield plc	11.85	11.62 to 11.87
Customers Bancorp, Inc	65.95	64.79 to 67.19
CVR Energy Inc.	29.86	29.35 to 30.06
CVR Partners, LP	88.93	88.80 to 89.96
CVS Health Corporation	67.43	66.63 to 67.78
D.R. Horton, Inc.	131.90	131.65 to 136.38
Dana Incorporated	17.82	17.77 to 18.05
Danaher Corporation	203.20	202.36 to 204.30
Danaos Corporation	87.77	86.34 to 88.12
DAQO New Energy Corp.	18.98	17.70 to 19.21
Darden Restaurants, Inc.	220.27	218.82 to 220.85
Darling Ingredients Inc.	39.45	38.91 to 39.55
DaVita Inc.	142.56	141.84 to 144.06
Deckers Outdoor Corporation	106.20	105.86 to 107.66
Deere & Company	520.97	519.44 to 523.58
Delek Logistics Partners, L.P.	43.74	43.35 to 43.74
Delek US Holdings, Inc.	23.13	22.92 to 23.57
Dell Technologies Inc.	125.22	123.69 to 126.18
Delta Air Lines, Inc.	50.86	50.35 to 51.39
Deluxe Corporation	17.15	16.90 to 17.18
Deutsche Bank AG	29.25	29.10 to 29.28
Devon Energy Corporation	33.23	33.10 to 33.53
DHI Group, Inc.	3.07	3.05 to 3.34
Diageo plc	104.73	103.91 to 104.90
Diamondrock Hospitality Company	8.00	7.95 to 8.07
Dick's Sporting Goods Inc	206.23	204.08 to 208.59
Diebold Nixdorf Incorporated	59.00	58.02 to 59.36
Dillard's, Inc.	455.81	447.44 to 457.62
Dine Brands Global, Inc.	26.56	26.14 to 26.89
Dolby Laboratories	75.56	75.00 to 76.63
Dollar General Corporation	114.11	112.68 to 116.07
Dominion Energy, Inc.	56.86	56.66 to 57.61
Donaldson Company, Inc.	71.26	71.11 to 71.56
Donnelley Financial Solutions, Inc.	63.60	62.47 to 63.78
Dorian LPG Ltd.	25.96	25.67 to 25.99
DoubleLine Income Solutions Fund	12.26	12.23 to 12.28
Douglas Dynamics, Inc.	31.35	30.91 to 31.42
Douglas Emmett, Inc.	15.69	15.48 to 15.70
Dover Corporation	188.63	187.65 to 189.70
Dreyfus High Yield Strategies Fund	2.60	2.58 to 2.61
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.27	10.25 to 10.30
Dreyfus Strategic Municipal Bond Fund, Inc.	5.70	5.66 to 5.70
Dreyfus Strategic Municipals, Inc.	5.98	5.96 to 5.98
DTE Energy Company	21.34	21.34 to 21.61
Ducommun Incorporated	84.91	82.90 to 84.91
Duff & Phelps Global Utility Income Fund Inc.	12.34	12.30 to 12.44
Duff & Phelps Utilities Income, Inc.	9.77	9.73 to 9.78
Duff & Phelps Utilities Tax-Free Income, Inc.	11.26	11.23 to 11.26
Duke Energy Corporation	117.31	116.47 to 117.88
Duke Energy Corporation	24.48	24.48 to 24.49
DXC Technology Company	16.24	15.92 to 16.38
Dycom Industries, Inc.	250.27	246.85 to 251.73
Dynex Capital, Inc.	12.81	12.55 to 12.90
e.l.f. Beauty, Inc.	130.98	130.00 to 132.48
Eagle Materials Inc	214.18	212.47 to 215.06
Eagle Point Credit Company Inc.	7.77	7.74 to 7.82
Easterly Government Properties, Inc.	22.75	22.58 to 22.89
Eastman Chemical Company	79.57	79.25 to 80.25
Eastman Kodak Company	6.21	6.02 to 6.28
Eaton Corporation, PLC	362.22	358.35 to 363.42
Eaton Vance Corporation	13.94	13.83 to 13.99
Eaton Vance Corporation	8.70	8.67 to 8.73
Eaton Vance Enhance Equity Income Fund	20.98	20.86 to 21.03
Eaton Vance Enhanced Equity Income Fund II	24.32	24.12 to 24.42
Eaton Vance Floating Rate Income Trust	12.58	12.56 to 12.64
Eaton Vance Municipal Income 2028 Term Trust	18.17	18.14 to 18.26
Eaton Vance Municipal Income Trust	16.39	16.36 to 16.46
Eaton Vance Municipal Income Trust	10.37	10.34 to 10.44
Eaton Vance Risk-Managed Diversified Equity Income Fund	9.05	8.98 to 9.07
Eaton Vance Senior Floating-Rate Fund	12.17	12.15 to 12.20
Eaton Vance Senior Income Trust	5.68	5.65 to 5.75
Eaton Vance Short Diversified Income Fund	11.13	11.08 to 11.19
Eaton Vance Tax Advantaged Dividend Income Fund	24.40	24.33 to 24.46
Eaton Vance Tax-Advantage Global Dividend Opp	27.54	27.38 to 27.57
Eaton Vance Tax-Advantaged Global Dividend Income Fund	21.21	21.05 to 21.23
Eaton Vance Tax-Managed Buy-Write Income Fund	14.54	14.48 to 14.55
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.66	15.53 to 15.70
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.88	8.82 to 8.88
Ecolab Inc.	274.09	271.89 to 274.17
Edison International	52.55	52.06 to 53.24
Edwards Lifesciences Corporation	76.79	76.50 to 77.43
Elanco Animal Health Incorporated	14.64	14.57 to 14.81
Elastic N.V.	87.20	85.18 to 88.80
Element Solutions Inc.	24.00	23.86 to 24.49
Ellington Financial Inc.	13.16	13.01 to 13.18
Ellington Residential Mortgage REIT	5.76	5.76 to 5.79
Embraer S.A.	61.02	60.10 to 61.05
EMCOR Group, Inc.	547.22	533.08 to 550.18
Emerald Expositions Events, Inc.	5.30	5.13 to 5.30
Emergent Biosolutions, Inc.	6.99	6.88 to 7.29
Emerson Electric Company	139.76	137.86 to 139.90
Empire State Realty Trust, Inc.	8.32	8.26 to 8.36
Employers Holdings Inc	47.77	46.96 to 47.91
Endava plc	15.50	15.18 to 15.89
Endeavour Silver Corporation	5.08	4.99 to 5.12
Enel Chile S.A.	3.64	3.62 to 3.67
Energizer Holdings, Inc.	21.51	21.42 to 21.91
Energy Transfer L.P.	17.97	17.88 to 18.03
Enersys	90.22	90.00 to 91.24
ENI S.p.A.	32.79	32.77 to 33.18
Enova International, Inc.	115.85	115.11 to 117.01
EnPro Industries	203.29	201.54 to 203.29
Entergy Arkansas, LLC	20.57	20.40 to 20.61
Entergy Louisiana, Inc.	20.48	20.37 to 20.54
Entergy New Orleans, LLC	20.49	20.27 to 20.49
Entergy New Orleans, LLC	22.11	22.04 to 22.14
Enterprise Products Partners L.P.	31.51	31.27 to 31.54
Entravision Communications Corporation	2.45	2.38 to 2.45
EOG Resources, Inc.	123.15	122.00 to 123.71
EPAM Systems, Inc.	182.83	180.11 to 183.18
EPR Properties	59.50	58.69 to 59.60
Equifax, Inc.	261.81	260.70 to 263.34
Equinor ASA	25.69	25.64 to 25.89
Equus Total Return, Inc.	1.41	1.37 to 1.41
ESCO Technologies Inc.	196.11	194.04 to 196.13
Essent Group Ltd.	61.90	61.35 to 61.94
Estee Lauder Companies, Inc. (The)	88.72	87.92 to 89.86
European Equity Fund, Inc. (The)	10.24	10.18 to 10.27
Eventbrite, Inc.	2.71	2.70 to 2.76
Evercore Inc.	287.50	283.62 to 287.84
Evergy, Inc.	70.18	68.71 to 70.29
Everi Holdings Inc.	14.24	14.23 to 14.25
Eversource Energy	64.55	64.28 to 65.12
Evertec, Inc.	37.51	37.00 to 37.65
Evolent Health, Inc	11.79	11.61 to 11.92
Exelon Corporation	43.13	42.89 to 43.33
Extra Space Storage Inc	152.88	151.26 to 153.41
Exxon Mobil Corporation	112.20	110.62 to 112.47
F.N.B. Corporation	15.58	15.39 to 15.67
Fabrinet	294.66	290.67 to 295.86
FactSet Research Systems Inc.	447.94	445.30 to 450.48
Fair Isaac Corporation	1855.38	1825.01 to 1866.60
Farmland Partners Inc.	11.59	11.55 to 11.69
FB Financial Corporation	47.53	46.99 to 47.95
Federal Agricultural Mortgage Corporation	201.02	199.92 to 202.19
Federal Agricultural Mortgage Corporation	146.47	145.96 to 146.47
Federal Signal Corporation	110.79	109.56 to 110.79
Federated Premier Municipal Income Fund	10.64	10.63 to 10.67
FedEx Corporation	241.23	240.12 to 245.76
Ferrari N.V.	490.20	489.15 to 492.44
FGL Holdings	32.51	32.08 to 32.61
Fidelity National Financial, Inc.	57.99	57.41 to 58.17
Fidelity National Information Services, Inc.	81.77	81.30 to 81.98
First American Corporation (The)	63.25	62.33 to 63.42
First BanCorp.	21.93	21.75 to 22.07
First Commonwealth Financial Corporation	17.26	17.09 to 17.31
First Horizon National Corporation	22.01	21.71 to 22.16
First Majestic Silver Corp.	8.46	8.42 to 8.74
First Trust	20.71	20.56 to 20.78
First Trust	12.25	12.22 to 12.25
First Trust Intermediate Duration Preferred & Income Fund	18.83	18.76 to 18.88
First Trust Senior Floating Rate Income Fund II	10.07	10.05 to 10.10
First Trust Specialty Finance and Financial Opportunities Fund	4.15	4.15 to 4.18
Five Point Holdings, LLC	5.76	5.71 to 5.85
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	20.78	20.74 to 20.84
Flaherty & Crumrine Preferred Income Fund Incorporated	11.43	11.39 to 11.43
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.33	9.30 to 9.37
Flaherty & Crumrine Preferred Securities Income Fund Inc	16.56	16.51 to 16.59
Flaherty & Crumrine Total Return Fund Inc	17.09	17.00 to 17.12
Floor & Decor Holdings, Inc.	82.07	81.31 to 83.64
Flowserve Corporation	55.29	54.06 to 55.39
Fluor Corporation	52.76	51.87 to 53.64
FMC Corporation	44.23	43.75 to 44.68
Fomento Economico Mexicano S.A.B. de C.V.	105.70	104.68 to 106.84
Foot Locker, Inc.	24.73	24.61 to 24.90
Ford Motor Company	11.81	11.75 to 11.96
Forestar Group Inc	21.73	21.46 to 21.90
Forum Energy Technologies, Inc.	19.50	19.27 to 19.75
Four Seasons Education (Cayman) Inc.	10.88	10.88 to 11.18
Franklin Covey Company	22.10	21.14 to 22.44
Franklin Resources, Inc.	24.88	24.64 to 24.94
Franklin Universal Trust	7.68	7.65 to 7.69
Frank's International N.V.	175.55	172.78 to 175.79
Freeport-McMoran, Inc.	45.80	45.57 to 46.21
Fresenius Medical Care Corporation	28.12	28.06 to 28.21
Fresh Del Monte Produce, Inc.	33.13	32.90 to 33.29
FS KKR Capital Corp.	21.39	21.32 to 21.48
FTI Consulting, Inc.	164.89	162.82 to 165.35
FutureFuel Corp.	4.17	4.11 to 4.18
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.85	3.82 to 3.85
Gabelli Dividend	26.63	26.52 to 26.67
Gabelli Equity Trust, Inc. (The)	5.93	5.88 to 5.94
Gabelli Global Small and Mid Cap Value Trust (The)	13.63	13.55 to 13.65
Gabelli Multi-Media Trust Inc. (The)	4.26	4.24 to 4.27
Gabelli Utility Trust (The)	5.89	5.84 to 5.89
GAMCO Natural Resources, Gold & Income Tust	6.51	6.46 to 6.53
Garrett Motion Inc.	11.00	10.94 to 11.15
Gates Industrial Corporation plc	24.01	23.84 to 24.09
GATX Corporation	159.23	158.40 to 160.00
Genco Shipping & Trading Limited	13.95	13.69 to 14.02
Generac Holdlings Inc.	152.37	150.01 to 153.30
General American Investors, Inc.	56.62	56.47 to 56.64
General Dynamics Corporation	294.76	292.34 to 295.43
General Mills, Inc.	53.15	52.91 to 54.02
General Motors Company	52.89	52.70 to 53.96
Genesco Inc.	22.25	22.09 to 22.57
Genesis Energy, L.P.	17.47	17.33 to 17.50
Genesis Healthcare, Inc.	30.49	29.85 to 30.73
Genie Energy Ltd.	25.04	24.09 to 25.04
Genpact Limited	45.92	45.37 to 45.97
Genuine Parts Company	127.41	126.50 to 127.96
Genworth Financial Inc	7.99	7.84 to 8.01
Geo Group Inc (The)	25.32	24.60 to 25.44
Gerdau S.A.	3.13	3.07 to 3.15
GigCapital, Inc.	10.40	10.40 to 10.40
Gildan Activewear, Inc.	50.84	49.99 to 50.98
Glaukos Corporation	103.50	102.20 to 104.39
Global Medical REIT Inc.	7.27	7.14 to 7.28
Global Net Lease, Inc.	7.76	7.65 to 7.80
Global Payments Inc.	81.85	81.46 to 82.52
Global Ship Lease, Inc.	26.73	26.60 to 26.86
Globus Medical, Inc.	59.17	58.81 to 60.82
GMS Inc.	109.70	109.02 to 109.70
Goldman Sachs Group, Inc. (The)	723.68	713.40 to 726.00
Gorman-Rupp Company (The)	38.75	38.18 to 38.85
Graco Inc.	88.79	88.35 to 89.40
Graham Corporation	52.75	50.52 to 52.94
Granite Construction Incorporated	93.90	93.38 to 94.94
Granite Real Estate Inc.	52.06	51.10 to 52.06
Graphic Packaging Holding Company	22.02	21.86 to 22.22
Gray Television, Inc.	4.92	4.85 to 4.98
Gray Television, Inc.	11.29	10.56 to 11.36
Green Dot Corporation	11.13	11.05 to 11.31
Greenbrier Companies, Inc. (The)	56.30	55.76 to 57.48
GreenTree Hospitality Group Ltd.	2.18	2.17 to 2.34
Greif Bros. Corporation	69.73	69.08 to 70.04
Greif Bros. Corporation	73.39	72.48 to 73.48
Griffon Corporation	77.87	77.50 to 78.23
Group 1 Automotive, Inc.	466.00	462.00 to 469.97
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	233.25	231.99 to 237.12
Grupo Aeroportuario del Sureste, S.A. de C.V.	318.60	316.97 to 326.00
Grupo Aval Acciones y Valores S.A.	2.89	2.84 to 2.90
Grupo Televisa S.A.	2.34	2.31 to 2.36
Guess?, Inc.	12.98	12.82 to 13.05
Guggenheim Strategic Opportunities Fund	14.95	14.87 to 14.95
Guggenheim Taxable Municipal Managed Duration Trst	15.09	15.05 to 15.16
H&R Block, Inc.	56.12	55.84 to 56.41
H. B. Fuller Company	62.24	61.87 to 63.02
Haemonetics Corporation	76.87	76.28 to 77.33
Halliburton Company	21.52	21.46 to 21.78
Hamilton Beach Brands Holding Company	18.82	18.68 to 19.25
Hanesbrands Inc.	4.74	4.69 to 4.82
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	27.26	27.09 to 27.81
Harley-Davidson, Inc.	25.53	25.42 to 25.78
Haverty Furniture Companies, Inc.	22.40	22.05 to 22.43
Hawaiian Electric Industries, Inc.	10.98	10.87 to 11.03
HCA Healthcare, Inc.	376.58	371.22 to 381.18
HDFC Bank Limited	76.54	75.97 to 76.70
Healthcare Realty Trust Incorporated	15.92	15.85 to 16.14
Hecla Mining Company	6.07	5.99 to 6.10
Heico Corporation	324.67	320.10 to 324.67
Heico Corporation	253.90	249.38 to 254.52
Herbalife Nutrition Ltd.	9.98	9.64 to 10.03
Herc Holdings Inc.	144.61	143.83 to 146.88
Hercules Capital, Inc.	24.95	24.95 to 24.95
Hercules Capital, Inc.	18.61	18.55 to 18.71
Hershey Company (The)	176.47	175.02 to 177.55
Hertz Global Holdings, Inc	7.29	7.12 to 7.57
Hess Corporation	144.03	142.98 to 144.63
Hewlett Packard Enterprise Company	21.34	21.15 to 21.47
Hexcel Corporation	57.30	57.21 to 58.18
HFF, Inc.	20.58	20.58 to 20.58
High Income Securities Fund	6.44	6.42 to 6.45
Highland Floating Rate Opportunities Fund	5.28	5.27 to 5.29
Highwoods Properties, Inc.	31.35	30.82 to 31.48
Hillenbrand Inc	22.71	22.36 to 22.81
Hilltop Holdings Inc.	31.91	31.71 to 32.16
Hilton Grand Vacations Inc.	44.86	44.42 to 45.53
Hilton Worldwide Holdings Inc.	273.42	271.32 to 274.29
HNI Corporation	52.10	51.38 to 52.21
Home Depot, Inc. (The)	371.68	368.33 to 373.18
Honda Motor Company, Ltd.	30.28	30.06 to 30.34
Honeywell International Inc.	240.40	239.39 to 241.30
Host Hotels & Resorts, Inc.	16.21	16.14 to 16.42
Houlihan Lokey, Inc.	185.51	183.47 to 186.20
Hovnanian Enterprises Inc	113.33	111.84 to 117.55
HP Inc.	26.00	25.98 to 26.26
HSBC Holdings plc	60.67	60.52 to 60.79
Hubbell Inc	414.84	414.21 to 420.00
Hudbay Minerals Inc.	10.83	10.71 to 10.90
Hudson Pacific Properties, Inc.	2.72	2.69 to 2.78
Humana Inc.	239.68	238.07 to 246.63
Huntington Ingalls Industries, Inc.	252.08	247.64 to 253.08
Huntsman Corporation	11.11	11.08 to 11.36
Hyatt Hotels Corporation	147.47	145.88 to 148.84
Hyster-Yale Materials Handling, Inc.	42.54	42.27 to 42.97
Iamgold Corporation	7.48	7.31 to 7.50
ICICI Bank Limited	33.76	33.51 to 33.79
IDACORP, Inc.	115.99	114.54 to 116.31
IDEX Corporation	181.25	180.69 to 183.53
IDT Corporation	69.79	69.76 to 71.12
Illinois Tool Works Inc.	258.50	255.64 to 258.69
India Fund, Inc. (The)	16.51	16.49 to 16.60
Infosys Limited	18.96	18.86 to 18.98
ING Group, N.V.	22.50	22.33 to 22.52
Ingersoll-Rand plc (Ireland)	86.98	86.90 to 87.43
Ingevity Corporation	46.76	46.55 to 47.21
Ingredion Incorporated	137.35	136.84 to 138.40
Insperity, Inc.	61.36	61.27 to 62.53
Installed Building Products, Inc.	194.58	191.97 to 196.85
Integer Holdings Corporation	121.00	120.14 to 122.16
Intercontinental Exchange Inc.	183.11	181.79 to 183.11
Intercontinental Hotels Group	119.66	118.81 to 119.69
International Business Machines Corporation	291.97	287.90 to 292.32
International Flavors & Fragrances, Inc.	76.33	76.23 to 77.37
International Game Technology	16.29	15.66 to 17.04
International Paper Company	50.43	50.00 to 50.65
International Seaways, Inc.	39.33	38.33 to 39.44
Interpublic Group of Companies, Inc. (The)	25.38	25.38 to 25.66
Intrepid Potash, Inc	36.63	36.02 to 36.88
Invesco Bond Fund	15.58	15.52 to 15.63
Invesco California Value Municipal Income Trust	10.54	10.43 to 10.66
Invesco High Income Trust II	11.02	10.99 to 11.02
INVESCO MORTGAGE CAPITAL INC	8.07	8.06 to 8.18
Invesco Municipal Income Opportunities Trust	5.79	5.76 to 5.80
Invesco Municipal Opportunity Trust	9.33	9.27 to 9.33
Invesco Municipal Trust	9.23	9.22 to 9.28
Invesco Pennsylvania Value Municipal Income Trust	10.12	10.02 to 10.12
Invesco Plc	16.73	16.65 to 16.80
Invesco Quality Municipal Income Trust	9.44	9.38 to 9.50
Invesco Senior Income Trust	3.83	3.80 to 3.83
Invesco Trust for Investment Grade New York Municipal	10.55	10.49 to 10.55
Invesco Trust for Investment Grade Municipals	9.57	9.56 to 9.60
Invesco Value Municipal Income Trust	11.70	11.67 to 11.74
IQVIA Holdings, Inc.	164.24	164.24 to 166.91
IRSA Inversiones Y Representaciones S.A.	14.80	14.40 to 14.90
Israel Chemicals Shs	7.31	7.25 to 7.35
Itau Unibanco Banco Holding SA	6.92	6.84 to 6.95
ITT Inc.	161.13	158.78 to 161.53
J P Morgan Chase & Co	296.00	291.21 to 296.40
J. Jill, Inc.	15.48	15.44 to 15.74
J.M. Smucker Company (The)	104.08	103.43 to 105.00
Jabil Inc.	226.01	222.55 to 227.54
James Hardie Industries plc.	28.77	27.98 to 28.89
Janus Henderson Group plc	40.30	40.01 to 40.57
Japan Smaller Capitalization Fund Inc	9.75	9.72 to 9.80
Jefferies Financial Group Inc.	56.94	56.50 to 57.35
JELD-WEN Holding, Inc.	4.44	4.35 to 4.54
Jernigan Capital, Inc.	18.00	17.77 to 18.30
JinkoSolar Holding Company Limited	24.29	23.35 to 24.85
John Hancock Financial Opportunities Fund	36.63	36.55 to 36.93
John Hancock Hedged Equity & Income Fund	10.67	10.65 to 10.73
John Hancock Income Securities Trust	11.33	11.28 to 11.33
John Hancock Investors Trust	13.95	13.77 to 14.01
John Hancock Pfd Income Fund II	16.08	16.05 to 16.16
John Hancock Preferred Income Fund	16.23	16.14 to 16.25
John Hancock Preferred Income Fund III	14.47	14.44 to 14.50
John Hancock Premium Dividend Fund	13.34	13.28 to 13.34
John Hancock Tax Advantaged Dividend Income Fund	23.88	23.71 to 23.89
Johnson & Johnson	156.01	154.88 to 156.28
Johnson Controls International plc	106.71	104.98 to 106.96
Jones Lang LaSalle Incorporated	260.64	258.82 to 261.93
Juniper Networks, Inc.	39.95	39.92 to 39.96
Kadant Inc	329.87	329.11 to 333.26
KAR Auction Services, Inc	25.80	25.23 to 25.80
Kayne Anderson MLP/Midstream Investment Company	12.61	12.52 to 12.64
KB Financial Group Inc	85.70	84.86 to 86.18
KB Home	54.15	53.94 to 55.96
Kennametal Inc.	24.36	24.27 to 24.54
Kennedy-Wilson Holdings Inc.	7.27	7.22 to 7.32
Kenon Holdings Ltd.	43.78	43.22 to 43.88
Keurig Dr Pepper Inc.	33.79	33.68 to 33.92
KeyCorp	18.46	18.21 to 18.55
Keysight Technologies Inc.	167.05	161.65 to 167.39
Kilroy Realty Corporation	35.29	34.63 to 35.36
Kimbell Royalty Partners	14.15	14.07 to 14.25
Kimberly-Clark Corporation	132.12	131.45 to 132.73
Kimco Realty Corporation	21.62	21.40 to 21.68
Kinder Morgan, Inc.	28.41	28.19 to 28.57
Kingsway Financial Services, Inc.	16.57	15.39 to 16.62
Kinross Gold Corporation	15.86	15.43 to 15.92
Kirby Corporation	116.90	115.71 to 117.39
Kite Realty Group Trust	23.07	22.83 to 23.14
KKR & Co. Inc.	138.60	136.00 to 139.25
KKR Income Opportunities Fund	12.56	12.49 to 12.57
Knight Transportation, Inc.	47.39	46.94 to 47.59
KNOT Offshore Partners LP	6.86	6.65 to 6.96
Knowles Corporation	18.23	18.07 to 18.31
Kohl's Corporation	9.28	9.08 to 9.38
Koninklijke Philips N.V.	24.17	24.11 to 24.40
Koppers Holdings Inc.	33.69	33.41 to 34.12
Korea Electric Power Corporation	13.37	13.11 to 13.39
Korea Fund, Inc. (The)	27.41	27.06 to 27.41
Korn Ferry	73.98	73.68 to 74.63
Kroger Company (The)	69.83	68.63 to 70.04
Kronos Worldwide Inc	6.54	6.52 to 6.64
KT Corporation	21.20	21.14 to 21.40
Laboratory Corporation of America Holdings	261.89	260.13 to 262.50
Ladder Capital Corp	11.03	10.98 to 11.10
Las Vegas Sands Corp.	48.22	47.64 to 48.59
LATAM Airlines Group S.A.	41.76	41.51 to 42.30
Lazard Global Total Return and Income Fund	17.03	16.92 to 17.07
Lazard Ltd.	50.37	50.13 to 50.96
La-Z-Boy Incorporated	39.58	39.26 to 39.65
LCI Industries	98.00	97.15 to 99.89
Lear Corporation	103.58	103.40 to 104.94
Leggett & Platt, Incorporated	9.89	9.84 to 10.09
Lehman ABS Corporation	25.82	25.82 to 25.82
Leidos Holdings, Inc.	164.56	162.66 to 165.97
LendingClub Corporation	12.57	12.50 to 12.63
Lennar Corporation	110.12	109.92 to 114.27
Lennar Corporation	105.62	105.62 to 110.42
Lennox International, Inc.	604.22	599.18 to 606.45
LG Display Co., Ltd.	3.61	3.57 to 3.65
Liberty All-Star Equity Fund	6.94	6.91 to 6.95
Liberty All-Star Growth Fund, Inc.	5.52	5.47 to 5.54
LightInTheBox Holding Co., Ltd.	1.22	1.18 to 1.22
Lincoln National Corporation	34.77	34.68 to 35.54
Linde plc	475.58	474.00 to 477.21
Lindsay Corporation	148.29	144.14 to 149.16
Lithia Motors, Inc.	352.90	350.89 to 356.61
Live Nation Entertainment, Inc.	149.27	148.94 to 151.08
LiveRamp Holdings, Inc.	33.55	33.28 to 33.85
Loews Corporation	92.39	91.37 to 92.60
Louisiana-Pacific Corporation	91.77	91.27 to 92.53
Lowe's Companies, Inc.	228.31	224.04 to 228.53
Lsb Industries Inc.	8.22	8.13 to 8.22
LTC Properties, Inc.	35.33	35.16 to 35.49
Luxfer Holdings PLC	12.68	12.50 to 12.73
LyondellBasell Industries NV	62.01	61.82 to 62.78
M&T Bank Corporation	202.58	201.12 to 203.58
M/I Homes, Inc.	115.44	114.68 to 118.73
Macerich Company (The)	16.64	16.47 to 16.76
Macy's Inc	12.52	12.35 to 12.58
Madison Covered Call & Equity Strategy Fund	6.33	6.32 to 6.34
Magna International, Inc.	41.62	41.34 to 42.00
MagnaChip Semiconductor Corporation	4.11	4.01 to 4.11
Magnolia Oil & Gas Corporation	23.33	23.20 to 23.47
Main Street Capital Corporation	61.13	60.20 to 61.18
MainStay MacKay DefinedTerm Municipal Opportunitie	14.90	14.85 to 14.95
Manchester United Ltd.	17.50	17.06 to 17.51
Manitowoc Company, Inc. (The)	12.88	12.76 to 12.99
ManpowerGroup	44.26	44.00 to 44.58
Manulife Financial Corp	31.88	31.52 to 31.90
Marathon Petroleum Corporation	176.05	173.00 to 176.87
Marcus & Millichap, Inc.	32.40	32.06 to 32.50
Marine Products Corporation	9.10	8.83 to 9.10
MarineMax, Inc.	27.78	27.33 to 28.29
Markel Corporation	2002.03	1970.19 to 2002.07
Marriot Vacations Worldwide Corporation	80.12	79.55 to 81.16
Martin Marietta Materials, Inc.	557.89	554.50 to 560.34
Masco Corporation	66.38	66.18 to 67.58
MasTec, Inc.	171.89	169.45 to 173.24
Mastercard Incorporated	569.24	560.74 to 569.66
Matador Resources Company	50.47	50.26 to 51.00
Materion Corporation	85.59	85.12 to 86.55
Matson, Inc.	113.15	112.42 to 115.51
Maui Land & Pineapple Company, Inc.	18.30	17.84 to 18.40
Maximus, Inc.	72.06	71.61 to 72.93
MaxLinear, Inc	14.79	14.58 to 14.96
MBIA, Inc.	4.41	4.31 to 4.45
McCormick & Company, Incorporated	75.15	75.15 to 76.58
McCormick & Company, Incorporated	75.58	74.74 to 75.58
McEwen Mining Inc.	11.37	10.94 to 11.46
MDU Resources Group, Inc.	16.81	16.67 to 16.82
MEDIFAST INC	14.58	14.47 to 14.75
Mednax, Inc	13.78	13.65 to 13.81
Medtronic plc	88.39	88.06 to 88.70
Merck & Company, Inc.	80.93	80.70 to 82.60
Mercury General Corporation	67.31	65.90 to 67.36
Meritage Corporation	70.63	70.11 to 72.62
Mesa Royalty Trust	5.67	5.60 to 5.73
Methode Electronics, Inc.	10.04	9.86 to 10.24
MetLife, Inc.	80.65	80.02 to 81.27
Metropolitan Bank Holding Corp.	74.91	73.35 to 75.35
Mettler-Toledo International, Inc.	1209.08	1205.15 to 1213.75
Mexico Equity and Income Fund, Inc. (The)	10.79	10.73 to 10.87
Mexico Fund, Inc. (The)	17.87	17.77 to 17.94
MFA Financial, Inc.	9.74	9.64 to 9.81
MFS Charter Income Trust	6.38	6.37 to 6.40
MFS Government Markets Income Trust	3.11	3.11 to 3.11
MFS Intermediate Income Trust	2.69	2.69 to 2.71
MFS Multimarket Income Trust	4.70	4.70 to 4.72
MFS Municipal Income Trust	5.19	5.16 to 5.19
MGIC Investment Corporation	28.52	27.96 to 28.67
MGM Resorts International	37.59	37.51 to 38.04
Mid-America Apartment Communities, Inc.	150.47	148.01 to 150.94
Miller Industries, Inc.	46.48	46.30 to 47.24
Minerals Technologies Inc.	59.10	58.73 to 59.37
Mistras Group Inc	8.15	8.04 to 8.20
Mitsubishi UFJ Financial Group Inc	13.96	13.86 to 13.96
Mizuho Financial Group, Inc.	5.63	5.59 to 5.64
Modine Manufacturing Company	104.54	102.26 to 105.54
Moelis & Company	65.80	64.89 to 66.18
MOGU Inc.	2.12	2.08 to 2.12
Mohawk Industries, Inc.	110.84	110.31 to 112.16
Molson Coors Brewing Company	52.00	52.00 to 52.00
Monmouth Real Estate Investment Corporation	14.75	14.65 to 14.89
Moody's Corporation	505.06	495.23 to 505.08
Moog Inc.	185.16	183.73 to 185.16
Morgan Stanley	144.14	142.67 to 144.56
Morgan Stanley China A Share Fund Inc.	13.80	13.78 to 13.84
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.21	5.17 to 5.25
Morgan Stanley India Investment Fund, Inc.	28.24	27.91 to 28.29
Mosaic Company (The)	37.27	37.03 to 37.82
Motorola Solutions, Inc.	424.84	421.16 to 426.34
Movado Group Inc.	16.49	16.22 to 16.56
MRC Global Inc.	13.32	13.08 to 13.56
MSA Safety Incorporporated	175.77	173.85 to 175.77
MSC Industrial Direct Company, Inc.	89.97	88.72 to 90.79
MSCI Inc	587.74	580.00 to 589.55
Mueller Industries, Inc.	82.64	82.11 to 83.75
Mueller Water Products Inc	24.79	24.56 to 24.83
Murphy Oil Corporation	24.47	24.38 to 24.75
Murphy USA Inc.	423.01	413.73 to 425.11
Myers Industries, Inc.	15.53	15.35 to 15.77
Nabors Industries Ltd.	31.16	30.52 to 31.51
NACCO Industries, Inc.	42.42	42.42 to 42.56
National Bank Holdings Corporation	40.04	39.36 to 40.07
National Fuel Gas Company	84.21	84.06 to 84.79
National Oilwell Varco, Inc.	13.08	13.04 to 13.24
National Presto Industries, Inc.	108.30	104.14 to 108.30
National Retail Properties	43.51	43.35 to 43.77
National Steel Company	1.55	1.50 to 1.56
Natural Resource Partners LP	97.51	97.51 to 99.19
Navigant Consulting, Inc.	2.25	2.17 to 2.29
Navigator Holdings Ltd.	15.23	15.08 to 15.34
Nelnet, Inc.	122.39	121.21 to 122.96
New Germany Fund, Inc. (The)	11.99	11.87 to 12.01
New Mountain Finance Corporation	10.70	10.61 to 10.79
New Oriental Education & Technology Group, Inc.	51.48	50.95 to 51.73
New York Times Company (The)	57.12	56.24 to 57.34
NewJersey Resources Corporation	45.38	45.13 to 45.45
NewMarket Corporation	737.28	717.45 to 737.28
Newmont Mining Corporation	59.90	59.06 to 60.19
Nexa Resources S.A.	4.94	4.92 to 5.04
NexPoint Residential Trust, Inc.	33.99	33.56 to 34.16
NextEra Energy, Inc.	73.88	72.47 to 75.05
NGL ENERGY PARTNERS LP	4.27	4.26 to 4.40
Nike, Inc.	76.39	75.58 to 77.03
Nine Energy Service, Inc.	0.84	0.82 to 0.87
Noble Corporation	28.40	28.16 to 28.53
Nomad Foods Limited	17.30	17.24 to 17.49
Nomura Holdings Inc ADR	6.51	6.46 to 6.52
Norfolk Souther Corporation	262.50	261.94 to 263.82
Northrop Grumman Corporation	504.20	498.61 to 505.19
Northwest Natural Holding Company	41.28	40.65 to 41.34
NorthWestern Corporation	52.47	51.88 to 52.47
Novartis AG	121.90	121.12 to 122.53
NRG Energy, Inc.	158.39	155.65 to 158.78
Nu Skin Enterprises, Inc.	8.92	8.83 to 9.06
Nucor Corporation	137.87	137.48 to 139.27
Nuveen AMT-Free Municipal Credit Income Fund	12.03	12.02 to 12.05
Nuveen AMT-Free Municipal Value Fund	8.74	8.70 to 8.77
Nuveen AMT-Free Municipal Value Fund	13.72	13.71 to 13.76
Nuveen AMT-Free Quality Municipal Income Fund	11.01	10.98 to 11.04
Nuveen Arizona Quality Municipal Income Fund	11.75	11.69 to 11.82
Nuveen California AMT-Free Quality Municipal Income Fund	11.78	11.73 to 11.80
Nuveen California Municipal Value Fund, Inc.	8.67	8.63 to 8.69
Nuveen California Quality Municipal Income Fund	11.23	11.20 to 11.24
Nuveen Core Equity Alpha Fund	15.46	15.42 to 15.54
Nuveen Credit Strategies Income Fund	5.47	5.45 to 5.48
Nuveen Dow 30SM Dynamic Overwrite Fund	14.56	14.46 to 14.57
Nuveen Floating Rate Income Fund	8.51	8.49 to 8.51
Nuveen Global High Income Fund	13.09	13.08 to 13.15
Nuveen Insured California Select Tax-Free Income Portfolio	13.02	12.98 to 13.11
Nuveen Insured New York Select Tax-Free Income Portfolio	11.59	11.56 to 11.66
Nuveen Minnesota Quality Municipal Income Fund	11.43	11.39 to 11.45
Nuveen Mortgage Opportunity Term Fund	18.84	18.82 to 18.95
Nuveen Multi-Market Income Fund	6.30	6.26 to 6.41
Nuveen Municipal Credit Income Fund	12.00	11.96 to 12.02
Nuveen Municipal High Income Opportunity Fund	10.42	10.38 to 10.46
Nuveen Municipal Income Fund, Inc.	9.98	9.95 to 10.02
Nuveen New Jersey Quality Municipal Income Fund	11.45	11.42 to 11.50
Nuveen New York AMT-Free Quality Municipal	9.87	9.82 to 9.92
Nuveen New York Quality Municipal Income Fund	11.44	11.41 to 11.46
Nuveen Pennsylvania Quality Municipal Income Fund	11.14	11.09 to 11.29
Nuveen Preferred & Income Opportunities Fund	8.12	8.11 to 8.13
Nuveen Preferred and Income Term Fund	20.67	20.66 to 20.96
Nuveen Quality Municipal Income Fund	11.41	11.40 to 11.45
Nuveen Real Asset Income and Growth Fund	13.58	13.50 to 13.63
Nuveen Real Estate Fund	7.89	7.85 to 7.91
Nuveen S&P 500 Buy-Write Income Fund	14.01	13.91 to 14.02
Nuveen S&P 500 Dynamic Overwrite Fund	17.97	17.85 to 17.97
Nuveen Select Maturities Municipal Fund	9.18	9.15 to 9.21
Nuveen Select Tax Free Income Portfolio	14.01	13.99 to 14.05
Nuveen Taxable Municipal Income Fund	15.81	15.75 to 15.87
Nuveen Virginia Quality Municipal Income Fund	11.30	11.29 to 11.30
nVent Electric plc	74.91	73.57 to 75.07
NVR, Inc.	7623.24	7560.00 to 7754.82
Occidental Petroleum Corporation	43.80	43.65 to 44.06
Oceaneering International, Inc.	21.29	21.24 to 21.54
OFG Bancorp	45.01	44.67 to 45.26
OGE Energy Corp	44.48	44.16 to 44.58
Oil States International, Inc.	5.63	5.56 to 5.64
Oil-Dri Corporation Of America	60.33	59.81 to 60.56
Old Republic International Corporation	37.97	37.45 to 38.05
Olin Corporation	21.92	21.79 to 22.20
Omnicom Group Inc.	74.71	74.57 to 75.36
OneMain Holdings, Inc.	59.76	59.23 to 60.08
ONEOK, Inc.	82.14	81.77 to 82.79
Ooma, Inc.	13.26	13.10 to 13.33
Oppenheimer Holdings, Inc.	67.77	66.70 to 67.99
Oracle Corporation	237.32	231.20 to 237.99
Orchid Island Capital, Inc.	7.17	7.09 to 7.21
Orion Engineered Carbons S.A	11.25	11.14 to 11.37
Orion Group Holdings, Inc.	9.60	9.06 to 9.61
Orix Corp Ads	22.89	22.75 to 22.89
Ormat Technologies, Inc.	87.71	85.48 to 87.85
Oshkosh Corporation	124.21	122.72 to 124.67
OUTFRONT Media Inc.	17.15	17.02 to 17.28
Owens & Minor, Inc.	9.21	9.18 to 9.42
Owens Corning Inc	145.26	144.35 to 146.62
Owens-Illinois, Inc.	15.67	15.50 to 15.77
Packaging Corporation of America	202.29	200.70 to 203.58
PagSeguro Digital Ltd.	9.41	9.31 to 9.51
Palo Alto Networks, Inc.	201.82	197.86 to 202.98
Panhandle Royalty Company	4.35	4.34 to 4.35
Par Pacific Holdings, Inc.	31.45	29.90 to 31.66
PAR Technology Corporation	69.52	66.92 to 70.14
Park Electrochemical Corporation	15.38	15.00 to 15.49
Park Hotels & Resorts Inc.	10.84	10.78 to 11.00
Parker-Hannifin Corporation	719.15	712.24 to 720.90
PBF Energy Inc.	24.10	23.60 to 24.23
Peabody Energy Corporation	14.50	14.33 to 15.03
Pearson, Plc	14.89	14.82 to 14.91
Pebblebrook Hotel Trust	10.66	10.42 to 10.72
PennyMac Financial Services, Inc.	102.41	101.95 to 103.65
PennyMac Mortgage Investment Trust	13.23	13.10 to 13.37
Penske Automotive Group, Inc.	182.56	180.95 to 182.81
Pentair plc.	106.87	106.24 to 107.14
Performance Food Group Company	88.87	87.73 to 89.05
Permian Basin Royalty Trust	12.91	12.74 to 12.96
Perrigo Company	27.20	27.17 to 27.47
Petroleo Brasileiro S.A.- Petrobras	13.06	12.88 to 13.07
Petroleo Brasileiro S.A.- Petrobras	11.91	11.81 to 11.98
Pfizer, Inc.	25.38	25.22 to 25.52
PGIM Global Short Duration High Yield Fund, Inc.	13.64	13.64 to 13.68
PGIM Short Duration High Yield Fund, Inc.	14.32	14.20 to 14.34
Phillips 66	127.29	125.31 to 128.44
Phoenix New Media Limited	2.17	2.16 to 2.34
Physicians Realty Trust	18.22	18.19 to 18.48
Piedmont Office Realty Trust, Inc.	7.54	7.50 to 7.61
PIMCO California Municipal Income Fund	8.69	8.64 to 8.70
Pimco California Municipal Income Fund II	5.43	5.41 to 5.44
PIMCO California Municipal Income Fund III	6.27	6.24 to 6.27
PIMCO Commercial Mortgage Securities Trust, Inc.	6.38	6.36 to 6.40
Pimco Corporate & Income Opportunity Fund	13.90	13.87 to 13.91
Pimco Corporate & Income Stategy Fund	12.75	12.70 to 12.75
PIMCO Dynamic Income Fund	19.11	19.08 to 19.13
Pimco Global Stocksplus & Income Fund	8.30	8.22 to 8.38
Pimco High Income Fund	4.83	4.82 to 4.83
PIMCO Income Strategy Fund	8.34	8.33 to 8.38
PIMCO Income Strategy Fund II	7.46	7.43 to 7.46
PIMCO Municipal Income Fund	7.99	7.95 to 8.01
Pimco Municipal Income Fund II	7.45	7.42 to 7.48
PIMCO Municipal Income Fund III	6.88	6.82 to 6.88
PIMCO New York Municipal Income Fund	7.01	7.00 to 7.03
Pimco New York Municipal Income Fund II	6.76	6.71 to 6.77
PIMCO New York Municipal Income Fund III	5.27	5.26 to 5.29
PIMCO Strategic Income Fund, Inc.	7.02	7.01 to 7.05
Pinnacle West Capital Corporation	90.42	89.68 to 90.49
Pioneer Floating Rate Trust	9.89	9.84 to 9.90
Pioneer High Income Trust	8.13	8.09 to 8.15
Pioneer Municipal High Income Advantage Trust	8.34	8.32 to 8.37
Pioneer Municipal High Income Trust	9.18	9.14 to 9.20
Pitney Bowes Inc.	11.48	11.21 to 11.51
PJT Partners Inc.	168.47	166.37 to 169.20
Plains All American Pipeline, L.P.	18.48	18.34 to 18.56
Plains Group Holdings, L.P.	19.54	19.45 to 19.63
Planet Fitness, Inc.	107.75	106.73 to 108.36
PlayAGS, Inc.	12.49	12.48 to 12.50
PLDT Inc.	22.63	22.40 to 22.68
PNC Financial Services Group, Inc. (The)	196.57	194.96 to 197.34
Polaris Industries Inc.	46.44	45.92 to 47.32
Portland General Electric Company	41.21	40.82 to 41.26
POSCO	57.00	56.10 to 57.67
PPG Industries, Inc.	118.28	117.71 to 118.94
PPlus Trust	22.96	22.96 to 22.96
Precision Drilling Corporation	50.53	50.40 to 51.51
Primerica, Inc.	277.24	275.87 to 279.85
Principal Real Estate Income Fund	10.54	10.51 to 10.55
ProAssurance Corporation	23.63	22.94 to 23.73
Prologis, Inc.	108.02	107.62 to 108.78
ProPetro Holding Corp.	6.31	6.24 to 6.39
Prosperity Bancshares, Inc.	73.86	73.63 to 74.69
Proto Labs, Inc.	41.17	40.76 to 41.36
Provident Financial Services, Inc	18.86	18.50 to 18.93
Prudential Financial, Inc.	25.21	25.21 to 25.37
Prudential Financial, Inc.	24.03	23.93 to 24.07
Prudential Financial, Inc.	109.08	108.58 to 109.99
Prudential Public Limited Company	24.88	24.81 to 24.92
PT Telekomunikasi Indonesia, Tbk	16.83	16.75 to 16.94
Public Storage	296.32	295.00 to 298.93
PulteGroup, Inc.	109.36	108.80 to 112.18
Pure Storage, Inc.	56.93	56.15 to 57.42
Putnam Managed Municipal Income Trust	6.02	5.97 to 6.04
Putnam Master Intermediate Income Trust	3.39	3.36 to 3.39
Putnam Municipal Opportunities Trust	9.96	9.91 to 10.00
Putnam Premier Income Trust	3.70	3.68 to 3.70
PVH Corp.	72.44	71.97 to 73.64
Q2 Holdings, Inc.	94.59	92.73 to 95.05
Quad Graphics, Inc	5.82	5.77 to 5.82
Quaker Chemical Corporation	124.26	122.24 to 124.96
Quanex Building Products Corporation	20.51	20.30 to 21.37
Quanta Services, Inc.	386.51	374.96 to 387.37
Qudian Inc.	3.02	2.99 to 3.04
QVC, Inc.	9.99	9.90 to 10.15
Qwest Corporation	18.75	18.00 to 18.79
Qwest Corporation	18.71	17.79 to 18.79
Radian Group Inc.	36.80	36.28 to 36.81
Ralph Lauren Corporation	279.81	275.12 to 280.47
Ranger Energy Services, Inc.	12.34	12.16 to 12.40
Raymond James Financial, Inc.	160.00	157.74 to 160.34
Rayonier Advanced Materials Inc.	4.15	4.08 to 4.16
Rayonier Inc.	23.10	23.00 to 23.27
RE/MAX Holdings, Inc.	8.25	8.19 to 8.35
Ready Capital Corporation	4.66	4.60 to 4.75
Realty Income Corporation	57.68	57.39 to 57.88
Redwood Trust, Inc.	6.12	6.08 to 6.18
Regal Beloit Corporation	388.59	383.30 to 390.14
Regional Management Corp.	32.94	31.98 to 33.13
Regions Financial Corporation	24.80	24.60 to 24.99
Regis Corporation	23.18	22.49 to 23.18
Reinsurance Group of America, Incorporated	24.78	24.62 to 24.79
Reliance Steel & Aluminum Co.	326.96	324.23 to 328.27
Renesola Ltd.	1.91	1.88 to 1.92
Resideo Technologies, Inc.	24.08	23.78 to 24.10
ResMed Inc.	256.96	253.94 to 257.63
Restaurant Brands International Inc.	68.92	68.05 to 68.98
REV Group, Inc.	50.25	49.26 to 50.29
REX American Resources Corporation	52.76	51.32 to 52.77
Rexford Industrial Realty, Inc.	37.13	36.81 to 37.44
RH	207.04	203.84 to 209.05
Ringcentral, Inc.	29.87	29.56 to 30.29
Rio Tinto Plc	59.02	58.72 to 59.32
Ritchie Bros. Auctioneers Incorporated	105.61	104.82 to 105.84
RiverNorth Opportunistic Municipal Income Fund, Inc.	14.37	14.36 to 14.39
RiverNorth Opportunities Fund, Inc.	12.35	12.30 to 12.35
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.58	8.57 to 8.58
RLJ Lodging Trust	7.57	7.54 to 7.64
Robert Half International Inc.	42.85	42.58 to 43.35
Rockwell Automation, Inc.	347.07	344.86 to 348.43
Rogers Communication, Inc.	32.07	31.27 to 32.37
Rogers Corporation	73.44	72.45 to 74.17
Roper Technologies, Inc.	573.00	568.73 to 574.81
Royal Bank Of Canada	132.64	131.38 to 132.69
Royal Caribbean Cruises Ltd.	334.48	327.16 to 334.48
Royce Global Value Trust, Inc.	12.36	12.27 to 12.40
Royce Micro-Cap Trust, Inc.	9.63	9.54 to 9.65
Royce Value Trust, Inc.	15.53	15.35 to 15.55
RPC, Inc.	5.18	5.07 to 5.22
RPM International Inc.	113.36	112.63 to 113.65
RPT Realty	2.73	2.71 to 2.75
Ryder System, Inc.	171.57	170.33 to 172.67
Ryerson Holding Corporation	23.51	23.00 to 23.72
Ryman Hospitality Properties, Inc.	103.14	102.72 to 104.50
S&P Global Inc.	529.61	525.50 to 529.61
Sabine Royalty Trust	66.50	66.29 to 67.37
Safehold Inc.	15.69	15.54 to 16.09
SailPoint Technologies Holdings, Inc.	22.16	21.71 to 22.47
Salesforce.com Inc	272.15	269.32 to 274.73
Sally Beauty Holdings, Inc.	10.28	10.08 to 10.30
SAP SE	303.72	298.76 to 304.10
Saratoga Investment Corp	25.36	25.15 to 25.37
Sasol Ltd.	4.99	4.97 to 5.04
Saul Centers, Inc.	35.31	34.77 to 35.38
Schlumberger N.V.	35.65	35.49 to 36.00
Schneider National, Inc.	25.66	25.41 to 25.86
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	118.58	117.03 to 119.34
Scorpio Tankers Inc.	42.45	41.51 to 42.53
Scotts Miracle-Gro Company (The)	68.54	68.14 to 69.34
Scudder Municiple Income Trust	8.85	8.82 to 8.89
Seabridge Gold, Inc.	15.22	14.90 to 15.23
Seadrill Limited	29.11	28.69 to 29.32
Sealed Air Corporation	32.46	32.46 to 33.08
Select Energy Services, Inc.	9.11	8.96 to 9.14
Select Medical Holdings Corporation	15.14	15.05 to 15.23
Sensata Technologies Holding plc	32.22	32.06 to 32.34
Sensient Technologies Corporation	107.90	105.16 to 108.22
Seritage Growth Properties	2.99	2.99 to 3.05
Service Corporation International	81.78	81.05 to 82.21
ServiceNow, Inc.	1044.69	1015.00 to 1057.39
Shake Shack, Inc.	141.95	138.01 to 142.51
Sherwin-Williams Company (The)	354.00	351.79 to 355.75
Shinhan Financial Group Co Ltd	46.29	46.18 to 46.53
Ship Finance International Limited	8.90	8.83 to 8.91
Shopify Inc.	116.52	114.97 to 117.46
Shutterstock, Inc.	19.97	19.66 to 20.18
Signet Jewelers Limited	84.06	83.36 to 84.87
Simon Property Group, Inc.	166.74	165.69 to 167.81
Simpson Manufacturing Company, Inc.	163.13	162.15 to 165.99
SiteOne Landscape Supply, Inc.	129.74	128.06 to 130.33
SK Telecom Co., Ltd.	23.58	23.54 to 23.67
Skechers U.S.A., Inc.	63.30	63.11 to 63.36
Skyline Champion Corporation	66.91	66.39 to 67.71
SM Energy Company	25.93	25.92 to 26.48
Smith & Nephew SNATS, Inc.	30.28	30.13 to 30.28
Snap Inc.	9.27	9.19 to 9.46
Snap-On Incorporated	321.63	320.18 to 322.57
Sociedad Quimica y Minera S.A.	37.15	36.77 to 38.28
Sonic Automotive, Inc.	87.57	85.67 to 88.03
Sonoco Products Company	46.51	46.39 to 47.04
Source Capital, Inc.	43.98	43.74 to 44.12
Southern Company (The)	91.51	90.64 to 91.97
Southern Company (The)	21.74	21.73 to 21.87
Southern Copper Corporation	105.86	104.85 to 106.84
Southwest Airlines Company	34.08	33.86 to 34.24
Southwest Gas Holdings, Inc.	73.90	73.55 to 74.15
Spartan Energy Acquisition Corp	104.61	104.61 to 104.61
Special Opportunities Fund Inc.	15.67	15.60 to 15.72
Spectrum Brands Holdings, Inc.	56.58	56.04 to 57.41
Spire Inc.	74.06	73.46 to 74.21
Spirit Aerosystems Holdings, Inc.	38.73	38.50 to 39.02
Spotify Technology S.A.	725.05	704.55 to 725.55
Sprint Corporation	18.45	18.25 to 18.70
SPX Corporation	173.03	172.73 to 174.83
St. Joe Company (The)	49.50	49.06 to 49.60
Stag Industrial, Inc.	36.64	36.37 to 36.80
Standard Motor Products, Inc.	33.43	33.12 to 33.62
Standex International Corporation	168.60	166.06 to 168.60
Stanley Black & Decker, Inc.	71.10	70.90 to 72.06
Stanley Black & Decker, Inc.	26.46	26.35 to 26.46
Stantec Inc	110.39	109.01 to 110.39
STARWOOD PROPERTY TRUST, INC.	20.74	20.65 to 20.87
State Street Corporation	110.31	109.05 to 110.80
Steelcase Inc.	11.25	11.20 to 11.34
Stellus Capital Investment Corporation	14.44	14.16 to 14.50
Stepan Company	59.25	58.61 to 59.57
Stewart Information Services Corporation	66.91	65.99 to 66.93
Stifel Financial Corporation	109.20	107.17 to 109.31
STMicroelectronics N.V.	32.29	31.94 to 32.35
Stone Harbor Emerging Markets Income Fund	5.12	5.11 to 5.16
Stoneridge, Inc.	7.97	7.79 to 8.01
STRATS Trust	24.93	24.93 to 24.93
Stryker Corporation	395.28	390.31 to 395.50
Studio City International Holdings Limited	4.24	4.24 to 4.52
Sturm, Ruger & Company, Inc.	36.52	36.20 to 36.82
Sumitomo Mitsui Financial Group Inc	15.28	15.22 to 15.36
Summit Hotel Properties, Inc.	5.46	5.36 to 5.49
Sun Communities, Inc.	129.26	126.91 to 130.08
Sun Life Financial Inc.	65.40	64.65 to 65.46
SunCoke Energy, Inc.	8.72	8.60 to 8.79
Sunoco LP	55.03	54.00 to 55.03
Sunstone Hotel Investors, Inc.	8.93	8.86 to 9.01
SunTrust Banks, Inc.	4.21	4.13 to 4.29
Suzano Papel e Celulose S.A.	9.57	9.53 to 9.66
Swiss Helvetia Fund, Inc. (The)	6.31	6.31 to 6.35
Synchrony Financial	70.16	69.23 to 70.56
Synnex Corporation	140.21	139.48 to 141.78
Synovus Financial Corp.	55.10	55.00 to 56.17
Synthetic Fixed-Income Securities, Inc.	24.83	24.83 to 24.83
Synthetic Fixed-Income Securities, Inc.	24.80	24.80 to 24.80
Synthetic Fixed-Income Securities, Inc.	22.60	22.50 to 22.60
Sysco Corporation	77.18	76.29 to 77.29
Taiwan Fund, Inc. (The)	45.63	45.53 to 45.91
Taiwan Semiconductor Manufacturing Company Ltd.	234.80	233.27 to 237.58
Takeda Pharmaceutical Company Limited	15.34	15.31 to 15.39
Talos Energy, Inc.	8.67	8.59 to 8.86
Tanger Factory Outlet Centers, Inc.	31.68	31.31 to 31.83
Tapestry, Inc.	90.20	86.68 to 90.84
Targa Resources, Inc.	173.52	172.76 to 175.17
Target Corporation	104.06	104.05 to 105.97
Taylor Morrison Home Corporation	63.45	63.28 to 65.14
TE Connectivity Ltd.	174.29	173.43 to 175.03
TechnipFMC plc	34.90	34.51 to 35.03
Teck Resources Ltd	40.82	40.64 to 41.88
TEGNA Inc.	3.81	3.77 to 3.84
TEGNA Inc.	17.24	17.09 to 17.38
Tejon Ranch Co	18.06	17.63 to 18.07
Tekla Healthcare Investors	15.83	15.78 to 15.90
Tekla Healthcare Opportunies Fund	18.40	18.34 to 18.45
Tekla Life Sciences Investors	13.09	13.00 to 13.11
Tekla World Healthcare Fund	10.47	10.43 to 10.49
Teladoc Health, Inc.	8.29	8.14 to 8.39
Teledyne Technologies Incorporated	517.96	502.50 to 518.35
Teleflex Incorporated	119.90	119.79 to 122.39
Telefonica Brasil S.A.	11.76	11.62 to 11.81
Telefonica SA	5.29	5.28 to 5.30
Telephone and Data Systems, Inc.	33.98	33.96 to 33.98
Telephone and Data Systems, Inc.	35.59	35.24 to 35.86
TELUS Corporation	16.30	16.11 to 16.35
Templeton Dragon Fund, Inc.	9.96	9.93 to 10.00
Templeton Emerging Markets Fund	14.86	14.70 to 14.92
Templeton Emerging Markets Income Fund, Inc.	6.15	6.14 to 6.19
Tenaris S.A.	38.39	38.21 to 38.46
Tencent Music Entertainment Group	19.46	18.82 to 19.47
Tenet Healthcare Corporation	171.50	169.27 to 173.70
Tennant Company	81.98	81.71 to 83.37
Tenneco Inc.	20.51	19.96 to 20.52
Tennessee Valley Authority	23.70	23.68 to 23.70
Tennessee Valley Authority	23.39	23.39 to 23.44
Teradata Corporation	23.21	23.21 to 23.58
Terex Corporation	49.79	49.61 to 50.56
Ternium S.A.	32.08	31.88 to 32.39
Tetra Technologies, Inc.	3.40	3.34 to 3.50
Textron Inc.	82.23	81.65 to 82.38
The AES Corporation	11.52	11.28 to 11.63
The Blackstone Group L.P.	155.13	153.57 to 155.64
The Central and Eastern Europe Fund, Inc.	15.80	15.60 to 15.85
The Charles Schwab Corporation	91.48	91.10 to 92.15
The Cooper Companies, Inc.	73.30	72.77 to 73.92
The Gabelli Healthcare & Wellness Trust	9.64	9.62 to 9.65
Thermo Fisher Scientific Inc	429.33	426.08 to 432.90
Thermon Group Holdings, Inc.	29.12	29.05 to 29.27
Thomson Reuters Corp	201.08	198.91 to 201.16
Thor Industries, Inc.	92.60	91.20 to 95.00
Tidewater Inc.	48.11	47.00 to 48.28
Tilly's, Inc.	1.73	1.61 to 1.76
Timken Company (The)	76.67	76.28 to 77.73
Titan International, Inc.	10.72	10.59 to 10.94
TJX Companies, Inc. (The)	125.86	124.77 to 126.11
Toll Brothers, Inc.	117.79	117.15 to 120.59
Tootsie Roll Industries, Inc.	35.47	34.66 to 35.47
TopBuild Corp.	347.63	344.00 to 350.48
Toro Company (The)	74.54	74.05 to 75.24
Toronto Dominion Bank (The)	75.02	74.31 to 75.05
Tortoise Energy Infrastructure Corporation	43.50	43.37 to 43.90
Tortoise Power and Energy Infrastructure Fund, Inc	20.27	20.25 to 20.37
Townsquare Media, Inc.	8.27	8.23 to 8.32
TPG RE Finance Trust, Inc.	8.06	8.01 to 8.18
TPG Specialty Lending, Inc.	24.37	23.83 to 24.42
TransAlta Corporation	10.99	10.60 to 11.03
Transcontinental Realty Investors, Inc.	44.68	44.44 to 45.30
Transdigm Group Incorporated	1522.98	1513.44 to 1525.69
TransUnion	91.61	90.17 to 92.11
Tredegar Corporation	9.30	9.21 to 9.43
Trex Company, Inc.	58.94	58.54 to 60.02
Tri Continental Corporation	32.04	31.66 to 32.11
TRI Pointe Group, Inc.	32.98	32.81 to 33.80
Trinity Industries, Inc.	29.03	28.77 to 29.29
TriplePoint Venture Growth BDC Corp.	7.03	7.02 to 7.16
TrueBlue, Inc.	6.65	6.57 to 6.69
Turkcell Iletisim Hizmetleri AS	6.23	6.20 to 6.31
Tutor Perini Corporation	48.18	47.40 to 48.79
Two Harbors Investments Corp	10.56	10.46 to 10.68
Tyler Technologies, Inc.	590.04	581.25 to 593.38
Tyson Foods, Inc.	57.36	57.17 to 57.64
U.S. Bancorp	47.93	47.52 to 48.06
U.S. Physical Therapy, Inc.	82.14	79.51 to 82.18
UBS AG	34.88	34.73 to 35.10
Ultrapar Participacoes S.A.	3.38	3.33 to 3.41
UMH Properties, Inc.	17.34	17.02 to 17.44
Under Armour, Inc.	6.76	6.72 to 6.89
Under Armour, Inc.	7.11	7.06 to 7.27
Union Pacific Corporation	236.28	236.28 to 239.19
Unisys Corporation	4.53	4.40 to 4.56
United Parcel Service, Inc.	104.13	104.13 to 106.46
United Rentals, Inc.	792.50	786.70 to 794.53
United States Cellular Corporation	64.03	63.47 to 64.10
United States Steel Corporation	54.84	54.78 to 54.89
UnitedHealth Group Incorporated	308.55	308.23 to 312.25
Universal Health Realty Income Trust	41.29	40.81 to 41.50
Universal Health Services, Inc.	184.53	182.44 to 187.42
Unum Group	82.12	81.61 to 82.33
Urban Edge Properties	19.03	18.86 to 19.10
US Foods Holding Corp.	78.42	76.94 to 78.62
USANA Health Sciences, Inc.	32.77	32.30 to 32.81
V.F. Corporation	12.58	12.47 to 12.68
VAALCO Energy, Inc.	3.88	3.83 to 3.89
Vail Resorts, Inc.	164.02	163.42 to 165.40
VALE S.A.	10.22	10.17 to 10.37
Valero Energy Corporation	144.58	141.05 to 145.84
Valhi, Inc.	18.10	18.06 to 18.63
Valmont Industries, Inc.	341.58	337.47 to 342.99
Valvoline Inc.	39.72	38.80 to 39.90
Veeva Systems Inc.	284.29	279.59 to 285.33
Verizon Communications Inc.	43.55	43.42 to 43.77
VICI Properties Inc.	33.43	33.20 to 33.57
Vince Holding Corp.	1.43	1.43 to 1.44
Vipshop Holdings Limited	14.99	14.91 to 15.07
Virtus Global Dividend & Income Fund Inc.	6.22	6.22 to 6.27
Virtus Global Multi-Sector Income Fund	7.92	7.89 to 7.97
Visa Inc.	358.86	353.61 to 359.00
Vishay Intertechnology, Inc.	17.21	17.04 to 17.28
Vishay Precision Group, Inc.	29.58	28.92 to 29.80
Vistra Energy Corp.	192.20	188.00 to 194.30
VOC Energy Trust	2.88	2.78 to 2.91
Voya Asia Pacific High Dividend Equity Income Fund	7.00	6.97 to 7.00
Voya Emerging Markets High Income Dividend Equity Fund	5.93	5.91 to 5.93
Voya Financial, Inc.	72.90	72.55 to 73.41
Voya Global Equity Dividend and Premium Opportunity Fund	5.79	5.77 to 5.81
Voya Infrastructure, Industrials and Materials Fund	11.71	11.69 to 11.71
Vulcan Materials Company	266.24	264.26 to 267.62
W.P. Carey Inc.	63.23	62.89 to 63.59
Wabash National Corporation	11.49	11.35 to 11.61
Walker & Dunlop, Inc.	75.36	74.16 to 75.47
Walmart Inc.	98.36	97.42 to 98.48
Walt Disney Company (The)	124.00	122.90 to 124.24
Warrior Met Coal, Inc.	50.01	49.23 to 50.60
Waters Corporation	350.22	348.90 to 354.13
Watsco, Inc.	457.32	454.30 to 460.89
Watts Water Technologies, Inc.	255.29	253.09 to 255.29
Wayfair Inc.	56.79	56.13 to 57.63
Webster Financial Corporation	58.68	57.66 to 59.23
Weis Markets, Inc.	75.80	74.88 to 75.98
Wells Fargo & Company	83.60	82.50 to 83.95
Wells Fargo Global Dividend Opportunity Fund	5.47	5.41 to 5.47
WESCO International, Inc.	194.29	192.52 to 194.92
West Pharmaceutical Services, Inc.	222.26	220.34 to 224.41
Western Alliance Bancorporation	85.10	84.75 to 86.10
Western Asset Bond Fund	10.95	10.89 to 10.97
Western Asset Emerging Markets Debt Fund Inc	10.18	10.16 to 10.23
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.81	11.79 to 11.86
Western Asset Global High Income Fund Inc	6.54	6.51 to 6.57
Western Asset High Income Fund II Inc.	4.34	4.34 to 4.35
Western Asset High Income Opportunity Fund, Inc.	4.00	3.98 to 4.01
Western Asset High Yield Defined Opportunity Fund Inc.	11.98	11.91 to 12.00
Western Asset Intermediate Muni Fund Inc	7.66	7.60 to 7.66
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.66	16.44 to 16.72
Western Asset Investment Grade Income Fund Inc.	13.02	13.02 to 13.66
Western Asset Managed Municipals Fund, Inc.	10.07	10.00 to 10.08
Western Asset Mortgage Defined Opportunity Fund Inc	11.95	11.92 to 12.00
Western Asset Municipal High Income Fund, Inc.	7.16	7.09 to 7.17
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.79	8.77 to 8.81
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	8.39	8.38 to 8.40
Western Midstream Partners, LP	38.94	38.53 to 39.18
Westinghouse Air Brake Technologies Corporation	214.37	214.08 to 215.83
Westlake Chemical Corporation	81.11	80.70 to 82.57
Westlake Chemical Partners LP	22.46	22.28 to 22.50
WEX Inc.	151.23	150.59 to 153.43
Wheaton Precious Metals Corp.	90.56	88.49 to 90.66
Whirlpool Corporation	109.93	109.38 to 111.96
Whitestone REIT	12.74	12.67 to 12.81
WideOpenWest, Inc.	4.17	4.11 to 4.20
Williams-Sonoma, Inc.	173.19	171.95 to 173.95
Wipro Limited	3.11	3.09 to 3.13
WNS (Holdings) Limited	65.38	64.99 to 66.97
Wolverine World Wide, Inc.	19.94	19.73 to 20.07
Woori Bank	50.68	50.01 to 50.88
Workiva Inc.	69.22	67.93 to 69.77
Worthington Industries, Inc.	65.35	65.17 to 66.26
Wyndham Hotels & Resorts, Inc.	84.50	83.70 to 85.00
X Financial	19.01	18.60 to 19.55
XAI Octagon Floating Rate & Alternative Income Term Trust	5.69	5.68 to 5.72
Xenia Hotels & Resorts, Inc.	13.20	13.06 to 13.35
Xerox Corporation	5.70	5.66 to 5.90
XPO Logistics, Inc.	132.13	131.11 to 134.38
Xylem Inc.	132.28	131.50 to 132.68
YETI Holdings, Inc.	32.75	32.63 to 33.48
Yext, Inc.	8.26	8.20 to 8.32
Yum China Holdings, Inc.	45.76	45.36 to 46.09
Yum! Brands, Inc.	150.00	148.74 to 150.18
Zimmer Biomet Holdings, Inc.	93.67	93.24 to 94.05
ZTO Express (Cayman) Inc.	18.05	18.00 to 18.37
Zymeworks Inc.	13.04	12.84 to 13.14

NSE Gainers NSE Losers NSE Scanner CLOSED NEAR HIGH COMMODITY Gainers BSE Gainers BSE Losers BSE Scanner CLOSED NEAR HIGH BSE Scanner CLOSED NEAR LOW

Munafa NEWS

Feed

USA Scanner MACD UP forming stock list

5520 stocks found forming MACD UP

Back to top | Use Dark Theme