USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

5463 stocks found forming MACD UP

Company	Close	Range
111, Inc.	7.07	6.76 to 7.07
180 Degree Capital Corp.	4.83	4.75 to 4.98
1st Source Corporation	64.69	63.24 to 64.99
21Vianet Group, Inc.	8.53	7.88 to 8.55
8x8 Inc	2.02	1.89 to 2.04
AAON, Inc.	85.12	84.26 to 85.63
Abeona Therapeutics Inc.	6.88	6.86 to 7.13
Acadia Healthcare Company, Inc.	22.62	21.95 to 22.67
ACADIA Pharmaceuticals Inc.	26.23	26.11 to 26.65
Accuray Incorporated	1.56	1.53 to 1.57
Aceto Corporation	0.76	0.76 to 0.78
Achieve Life Sciences, Inc.	3.16	2.95 to 3.27
ACI Worldwide, Inc.	49.20	48.18 to 49.22
Aclaris Therapeutics, Inc.	1.84	1.81 to 1.85
ACM Research, Inc.	29.29	28.11 to 29.49
ACNB Corporation	46.07	45.73 to 46.20
Addus HomeCare Corporation	115.32	113.10 to 115.54
Adobe Inc.	353.96	349.11 to 358.26
ADTRAN, Inc.	9.45	9.31 to 9.48
Advanced Energy Industries, Inc.	155.55	154.10 to 156.91
Adverum Biotechnologies, Inc.	3.03	3.00 to 3.16
AdvisorShares Sabretooth ETF	63.23	63.09 to 64.51
AdvisorShares Vice ETF	37.58	37.40 to 38.09
Aehr Test Systems	27.05	24.04 to 27.51
Aemetis, Inc	2.71	2.58 to 2.80
Aethlon Medical, Inc.	2.04	1.60 to 2.08
Agios Pharmaceuticals, Inc.	38.18	37.94 to 39.51
AGNC Investment Corp.	9.79	9.77 to 9.84
AGNC Investment Corp.	25.76	25.71 to 25.86
Air T, Inc.	23.11	23.11 to 23.11
Akamai Technologies, Inc.	78.39	77.71 to 78.71
Alarm.com Holdings, Inc.	58.75	58.26 to 58.93
Aldeyra Therapeutics, Inc.	5.86	5.84 to 6.18
Alector, Inc.	2.39	2.38 to 2.51
Alico, Inc.	34.12	33.65 to 34.16
Alkermes plc	28.93	28.77 to 29.24
Allegiant Travel Company	62.30	61.20 to 63.70
Allogene Therapeutics, Inc.	1.18	1.17 to 1.27
Allot Ltd.	7.97	7.81 to 8.10
Alnylam Pharmaceuticals, Inc.	452.33	451.12 to 457.29
Alpha and Omega Semiconductor Limited	29.92	29.27 to 30.30
Alphabet Inc.	212.37	207.60 to 212.90
Alphabet Inc.	211.64	206.90 to 212.22
Alphatec Holdings, Inc.	16.03	15.10 to 16.16
Alta Mesa Resources, Inc.	145.88	142.00 to 147.99
Altimmune, Inc.	3.71	3.63 to 3.84
Altisource Portfolio Solutions S.A.	11.36	11.04 to 11.87
Amalgamated Bank	29.11	28.99 to 29.90
Amarin Corporation plc	15.40	15.03 to 15.59
A-Mark Precious Metals, Inc.	22.97	22.53 to 23.03
Amazon.com, Inc.	231.60	228.02 to 232.71
Ambac Financial Group, Inc.	9.01	8.79 to 9.03
Ambarella, Inc.	70.63	70.47 to 73.60
AMC Networks Inc.	7.06	6.90 to 7.08
Amedisys Inc	100.99	100.93 to 101.02
American Airlines Group, Inc.	13.25	13.06 to 13.35
American Public Education, Inc.	30.55	29.85 to 31.11
American Resources Corporation	2.09	1.99 to 2.25
American Superconductor Corporation	53.84	52.46 to 54.62
American Woodmark Corporation	65.01	64.33 to 66.59
America's Car-Mart, Inc.	46.48	45.83 to 47.01
Ameris Bancorp	73.59	73.21 to 74.38
AMERISAFE, Inc.	45.94	45.59 to 46.59
AmeriServ Financial Inc.	3.06	2.95 to 3.09
Ames National Corporation	19.92	19.69 to 20.00
Amicus Therapeutics, Inc.	7.65	7.59 to 7.80
Amkor Technology, Inc.	24.66	24.44 to 24.80
Amphastar Pharmaceuticals, Inc.	30.26	29.86 to 30.56
Amtech Systems, Inc.	6.39	5.82 to 6.44
Analog Devices, Inc.	254.25	254.17 to 258.13
AngioDynamics, Inc.	10.13	9.91 to 10.14
ANI Pharmaceuticals, Inc.	92.53	90.34 to 92.53
Anika Therapeutics Inc.	9.23	9.09 to 9.48
Apellis Pharmaceuticals, Inc.	28.05	28.00 to 28.70
Apogee Enterprises, Inc.	44.09	43.52 to 44.52
Appian Corporation	30.71	29.53 to 30.91
Apple Inc.	232.56	229.34 to 233.41
Applied Optoelectronics, Inc.	25.49	22.45 to 25.93
Aptorum Group Limited	2.22	2.20 to 2.40
Aqua Metals, Inc.	3.61	3.61 to 3.79
AquaBounty Technologies, Inc.	1.24	1.09 to 1.60
Arbutus Biopharma Corporation	3.67	3.60 to 3.68
ArcBest Corporation	73.16	71.56 to 73.74
Arch Capital Group Ltd.	91.20	90.60 to 91.71
Arch Capital Group Ltd.	21.57	21.47 to 21.70
Arcturus Therapeutics Ltd.	17.30	17.00 to 18.32
Ardelyx, Inc.	6.38	6.11 to 6.43
argenx SE	704.07	697.91 to 706.28
Array BioPharma Inc.	9.11	8.83 to 9.18
Arrow Financial Corporation	29.78	27.97 to 29.89
Arrowhead Pharmaceuticals, Inc.	22.34	21.73 to 22.75
Artesian Resources Corporation	33.46	33.22 to 34.28
Arvinas, Inc.	7.76	7.75 to 8.22
Ascendis Pharma A/S	193.90	192.12 to 195.49
Asia Pacific Wire & Cable Corporation Limited	1.79	1.75 to 1.81
ASML Holding N.V.	763.46	760.87 to 773.17
Assembly Biosciences, Inc.	25.50	25.25 to 26.14
Assertio Therapeutics, Inc.	0.81	0.76 to 0.82
Astec Industries, Inc.	46.97	46.67 to 47.94
Astronics Corporation	37.83	36.30 to 38.26
Astrotech Corporation	5.38	5.18 to 5.38
ATA Inc.	4.65	4.57 to 4.91
Atara Biotherapeutics, Inc.	12.36	12.16 to 12.76
Atlantic American Corporation	3.35	3.31 to 3.50
Atlanticus Holdings Corporation	66.83	66.44 to 67.60
Atlassian Corporation Plc	176.78	172.80 to 177.91
AtriCure, Inc.	37.22	36.72 to 37.41
AudioEye, Inc.	12.46	12.29 to 12.71
Aurinia Pharmaceuticals Inc	12.08	12.00 to 12.18
Aurora Mobile Limited	10.35	10.21 to 10.63
Avadel Pharmaceuticals plc	14.62	14.52 to 14.99
Aviat Networks, Inc.	23.25	22.35 to 24.50
Avnet, Inc.	54.82	54.41 to 55.51
Axcelis Technologies, Inc.	82.01	79.96 to 82.77
AxoGen, Inc.	16.22	16.00 to 16.54
Axsome Therapeutics, Inc.	121.75	120.75 to 122.62
AXT Inc	2.92	2.79 to 2.93
Aytu BioScience, Inc.	2.31	2.27 to 2.38
B. Riley Financial, Inc.	19.50	19.35 to 19.63
B. Riley Financial, Inc.	12.59	12.51 to 12.89
Baidu, Inc.	90.97	88.66 to 90.98
Balchem Corporation	161.99	160.76 to 163.51
Ballard Power Systems, Inc.	2.03	2.01 to 2.06
BancFirst Corporation	134.26	133.04 to 134.50
Bandwidth Inc.	15.04	14.65 to 15.17
Bank First National Corporation	130.17	127.81 to 130.68
Bank of Marin Bancorp	24.48	24.31 to 24.82
Bank of the James Financial Group, Inc.	15.55	15.40 to 15.55
Bank OZK	52.63	52.25 to 53.42
Bank7 Corp.	49.40	49.31 to 49.71
BankFinancial Corporation	12.38	12.31 to 12.66
Bankwell Financial Group, Inc.	42.47	42.10 to 42.90
Banner Corporation	67.26	66.89 to 67.95
Baozun Inc.	3.19	2.72 to 3.19
Barrett Business Services, Inc.	48.54	48.29 to 48.71
Bassett Furniture Industries, Incorporated	16.78	16.69 to 17.08
BayCom Corp	30.32	30.24 to 30.42
BCB Bancorp, Inc. (NJ)	8.89	8.88 to 9.17
Beasley Broadcast Group, Inc.	4.60	4.60 to 4.60
Bel Fuse Inc.	115.23	114.34 to 117.90
Bel Fuse Inc.	136.29	135.90 to 141.72
Benitec Biopharma Limited	13.03	12.90 to 13.33
Berry Petroleum Corporation	3.28	3.17 to 3.29
BioCryst Pharmaceuticals, Inc.	8.47	8.40 to 8.61
Biogen Inc.	132.65	132.04 to 136.36
BioLife Solutions, Inc.	24.92	24.87 to 25.52
Bionano Genomics, Inc.	3.85	3.83 to 4.00
BioSig Technologies, Inc.	4.92	4.76 to 5.19
Bio-Techne Corp	54.33	52.93 to 56.60
BioTelemetry, Inc.	1.27	1.20 to 1.31
Blackbaud, Inc.	66.16	65.72 to 67.00
BlackLine, Inc.	54.24	54.17 to 55.05
BlackRock TCP Capital Corp.	7.13	7.11 to 7.18
Blink Charging Co.	1.22	1.03 to 1.23
Blue Bird Corporation	59.34	58.08 to 59.42
BOK Financial Corporation	111.73	111.12 to 112.95
Booking Holdings Inc.	5651.99	5595.00 to 5665.72
Bridgewater Bancshares, Inc.	16.38	16.29 to 16.54
Brighthouse Financial, Inc.	46.72	46.37 to 46.99
Brighthouse Financial, Inc.	19.63	19.52 to 19.68
Broadcom Inc.	308.65	302.33 to 311.00
Brookline Bancorp, Inc.	11.02	11.00 to 11.22
BRP Inc.	57.49	56.08 to 57.59
Builders FirstSource, Inc.	140.14	138.89 to 144.00
Business First Bancshares, Inc.	25.08	25.03 to 25.61
C&F Financial Corporation	71.16	70.50 to 71.56
C.H. Robinson Worldwide, Inc.	129.29	126.92 to 129.59
Cadiz, Inc.	3.60	3.59 to 3.70
Caesars Entertainment Corporation	27.25	26.55 to 27.45
Calamos Convertible and High Income Fund	10.88	10.85 to 10.92
Calamos Convertible Opportunities and Income Fund	10.38	10.36 to 10.42
Calamos Global Dynamic Income Fund	7.32	7.25 to 7.34
Calamos Global Total Return Fund	11.72	11.57 to 11.78
Calamos Strategic Total Return Fund	18.66	18.58 to 18.67
Calavo Growers, Inc.	27.28	26.96 to 27.37
Cal-Maine Foods, Inc.	115.40	114.86 to 116.74
Calumet Specialty Products Partners, L.P.	16.33	16.05 to 16.48
Camden National Corporation	40.81	40.72 to 41.44
Camtek Ltd.	87.82	87.50 to 89.62
Capital Bancorp, Inc.	34.50	33.69 to 34.59
Capital City Bank Group	43.49	43.29 to 44.02
Capital Southwest Corporation	22.86	22.64 to 22.89
Capitol Federal Financial, Inc.	6.45	6.41 to 6.48
CareDx, Inc.	13.11	12.88 to 13.47
Career Education Corporation	46.69	46.63 to 47.46
CareTrust REIT, Inc.	34.46	34.07 to 34.52
CarGurus, Inc.	34.38	33.96 to 34.59
CASI Pharmaceuticals, Inc.	2.44	2.19 to 2.49
Cass Information Systems, Inc	42.97	42.87 to 43.66
Catalyst Biosciences, Inc.	14.15	13.86 to 14.87
Cathay General Bancorp	49.81	49.55 to 50.25
Cavco Industries, Inc.	530.38	522.20 to 532.63
CB Financial Services, Inc.	33.12	32.33 to 33.20
Celcuity Inc.	54.60	52.89 to 55.44
Cellectar Biosciences, Inc.	4.69	4.69 to 4.99
Celsius Holdings, Inc.	59.69	59.10 to 60.00
Central Federal Corporation	24.55	24.43 to 24.55
Centrexion Therapeutics Corporation	0.85	0.85 to 0.90
Century Aluminum Company	22.38	22.10 to 23.00
Century Casinos, Inc.	2.76	2.72 to 2.80
Ceragon Networks Ltd.	2.01	1.98 to 2.04
Cerus Corporation	1.31	1.30 to 1.34
CEVA, Inc.	22.93	22.61 to 23.06
Check Point Software Technologies Ltd.	191.26	189.88 to 192.18
Chemung Financial Corp	54.10	53.75 to 54.20
Children's Place, Inc. (The)	4.76	4.64 to 4.91
China Automotive Systems, Inc.	4.14	4.05 to 4.14
China Natural Resources, Inc.	3.75	3.67 to 3.84
China Recycling Energy Corporation	1.52	1.50 to 1.67
ChinaNet Online Holdings, Inc.	1.52	1.48 to 1.52
CHS Inc	25.87	25.84 to 25.98
CHS Inc	24.95	24.88 to 25.02
CHS Inc	25.53	25.52 to 25.73
CHS Inc	26.90	26.88 to 27.05
CHS Inc	28.75	28.75 to 29.00
Churchill Downs, Incorporated	102.86	101.85 to 107.03
Cidara Therapeutics, Inc.	65.23	64.67 to 66.28
Cimpress N.V	62.47	61.72 to 63.23
Cincinnati Financial Corporation	153.40	152.88 to 154.02
Cirrus Logic, Inc.	115.36	115.25 to 118.00
Cisco Systems, Inc.	69.43	68.35 to 69.58
Citi Trends, Inc.	36.95	36.48 to 38.19
Citius Pharmaceuticals, Inc.	1.40	1.33 to 1.40
Citizens & Northern Corp	20.32	19.97 to 20.40
Citizens Community Bancorp, Inc.	16.38	16.33 to 16.40
City Holding Company	129.74	127.23 to 130.45
Civista Bancshares, Inc.	20.87	20.69 to 21.11
Clarus Corporation	3.63	3.55 to 3.69
Clean Energy Fuels Corp.	2.64	2.60 to 2.70
ClearBridge Dividend Strategy ESG ETF	53.87	53.61 to 53.87
ClearBridge Large Cap Growth ESG ETF	81.18	80.63 to 81.22
ClearSign Combustion Corporation	0.59	0.58 to 0.60
CLPS Incorporation	1.05	1.03 to 1.05
CNB Financial Corporation	26.52	26.47 to 26.95
Coastal Financial Corporation	114.30	112.98 to 114.61
Coca-Cola Consolidated, Inc.	116.21	116.00 to 117.44
Coda Octopus Group, Inc.	8.01	7.65 to 8.20
Co-Diagnostics, Inc.	0.34	0.32 to 0.34
Cognex Corporation	44.03	43.98 to 44.56
Cognizant Technology Solutions Corporation	71.72	71.58 to 72.48
Coherus BioSciences, Inc.	1.18	1.13 to 1.21
Cohu, Inc.	20.34	20.02 to 20.63
Collegium Pharmaceutical, Inc.	38.35	38.15 to 38.99
Colliers International Group Inc.	165.57	165.24 to 166.98
CollPlant Holdings, Ltd.	2.77	2.60 to 2.86
Colony Bankcorp, Inc.	17.09	17.00 to 17.21
Columbia Banking System, Inc.	27.10	26.96 to 27.41
Columbia Financial, Inc.	15.08	15.05 to 15.32
Columbia Sportswear Company	55.04	54.42 to 55.68
Columbus McKinnon Corporation	15.22	14.83 to 15.27
Comcast Corporation	33.57	33.26 to 33.89
Commerce Bancshares, Inc.	61.99	61.97 to 63.20
CommScope Holding Company, Inc.	15.96	15.88 to 16.48
Community Trust Bancorp, Inc.	58.62	58.37 to 58.97
Community West Bancshares	21.09	21.02 to 21.45
Commvault Systems, Inc.	187.74	182.99 to 188.00
comScore, Inc.	6.89	6.37 to 6.97
Comstock Holding Companies, Inc.	17.97	17.60 to 18.51
Concrete Pumping Holdings, Inc.	7.07	7.04 to 7.17
CONMED Corporation	53.73	53.18 to 54.39
ConnectOne Bancorp, Inc.	25.54	25.49 to 25.91
Consolidated Water Co. Ltd.	33.60	33.12 to 33.79
Construction Partners, Inc.	121.47	121.04 to 124.12
Copart, Inc.	48.75	48.56 to 48.97
Corbus Pharmaceuticals Holdings, Inc.	9.90	9.89 to 10.63
CorVel Corp.	89.30	88.60 to 90.19
Corvus Pharmaceuticals, Inc.	5.41	5.28 to 5.56
CPS Technologies Corp.	3.45	3.37 to 3.54
CRA International,Inc.	196.00	195.67 to 200.61
Cracker Barrel Old Country Store, Inc.	60.06	59.46 to 62.33
Creative Realities, Inc.	2.51	2.46 to 2.72
Credit Acceptance Corporation	510.01	506.43 to 512.11
Credit Suisse AG	161.55	161.00 to 161.68
Credit Suisse AG	85.10	84.34 to 85.25
Crinetics Pharmaceuticals, Inc.	30.65	30.27 to 31.44
Criteo S.A.	24.66	24.37 to 24.84
Cronos Group Inc.	2.60	2.55 to 2.71
Crown Crafts, Inc.	3.00	3.00 to 3.08
CryoPort, Inc.	8.69	8.57 to 8.99
CSG Systems International, Inc.	63.67	63.29 to 64.02
CSP Inc.	12.39	12.15 to 12.78
Cue Biopharma, Inc.	0.80	0.80 to 0.84
Cumberland Pharmaceuticals Inc.	3.47	3.35 to 3.47
CVB Financial Corporation	20.21	20.16 to 20.50
CyberArk Software Ltd.	453.17	445.42 to 454.68
Cyclacel Pharmaceuticals, Inc.	5.29	5.15 to 5.50
Cytokinetics, Incorporated	37.35	37.33 to 39.92
Daily Journal Corp. (S.C.)	468.06	463.68 to 470.98
Daktronics, Inc.	17.45	17.21 to 17.53
DarioHealth Corp.	10.18	8.56 to 11.13
Datasea Inc.	2.08	2.01 to 2.11
Dawson Geophysical Company	1.62	1.59 to 1.66
Denali Therapeutics Inc.	15.65	15.49 to 16.00
Denny's Corporation	4.47	4.31 to 4.50
DENTSPLY SIRONA Inc.	14.32	14.12 to 14.35
Dermira, Inc.	7.27	7.20 to 7.48
Deswell Industries, Inc.	3.76	3.75 to 3.80
DiaMedica Therapeutics Inc.	5.87	5.87 to 6.10
Diamond Hill Investment Group, Inc.	148.63	147.75 to 149.09
Diamondback Energy, Inc.	149.17	145.91 to 149.37
Digi International Inc.	34.82	33.96 to 35.04
Digital Ally, Inc.	1.90	1.88 to 1.93
Dime Community Bancshares, Inc.	30.75	30.55 to 30.87
Diodes Incorporated	55.82	55.78 to 56.58
DocuSign, Inc.	75.51	74.39 to 75.77
Dolphin Entertainment, Inc.	1.21	1.17 to 1.22
Domo, Inc.	15.32	15.00 to 16.29
Donegal Group, Inc.	17.67	17.38 to 17.71
Dorman Products, Inc.	161.50	159.69 to 164.96
Dropbox, Inc.	28.92	28.53 to 29.01
Duluth Holdings Inc.	2.33	2.31 to 2.35
DURECT Corporation	1.94	1.92 to 1.96
DXP Enterprises, Inc.	124.85	123.70 to 127.19
E.W. Scripps Company (The)	2.97	2.92 to 3.14
Eagle Bancorp Montana, Inc.	17.52	17.23 to 17.57
Eagle Bancorp, Inc.	19.25	19.07 to 19.57
East West Bancorp, Inc.	105.96	105.28 to 106.90
Eastern Company (The)	23.57	23.51 to 24.50
EchoStar Corporation	56.95	54.74 to 58.85
EDAP TMS S.A.	1.82	1.60 to 1.90
Editas Medicine, Inc.	2.65	2.64 to 2.78
eGain Corporation	6.34	6.28 to 6.47
eHealth, Inc.	3.89	3.84 to 3.96
Ekso Bionics Holdings, Inc.	3.89	3.77 to 3.89
El Pollo Loco Holdings, Inc.	10.74	10.53 to 10.77
Elbit Systems Ltd.	485.08	481.28 to 491.01
Electronic Arts Inc.	170.99	169.01 to 173.75
Electro-Sensors, Inc.	4.69	4.69 to 4.69
Enanta Pharmaceuticals, Inc.	8.69	8.51 to 8.80
Encore Capital Group Inc	41.42	41.17 to 41.96
Energous Corporation	7.89	7.72 to 8.37
Energy Focus, Inc.	2.57	2.55 to 2.61
Energy Recovery, Inc.	14.41	14.34 to 14.57
Enphase Energy, Inc.	37.58	37.16 to 38.23
Entegris, Inc.	83.86	82.36 to 85.83
Enterprise Financial Services Corporation	61.65	61.35 to 62.00
ePlus inc.	72.96	71.60 to 73.16
Equillium, Inc.	1.82	1.73 to 1.96
Equinix, Inc.	786.35	782.22 to 790.51
Equity Bancshares, Inc.	40.67	40.43 to 41.18
Ericsson	7.91	7.87 to 7.93
Escalade, Incorporated	12.97	12.82 to 13.03
Esperion Therapeutics, Inc.	2.21	2.18 to 2.26
Esquire Financial Holdings, Inc.	100.30	99.50 to 100.70
Establishment Labs Holdings Inc.	41.00	40.97 to 42.60
Eton Pharmaceuticals, Inc.	17.28	17.27 to 17.60
Euro Tech Holdings Company Limited	1.36	1.31 to 1.42
EuroDry Ltd.	11.15	11.15 to 11.15
Euroseas Ltd.	62.08	60.96 to 62.79
Everspin Technologies, Inc.	6.57	6.31 to 6.57
EVINE Live Inc.	8.36	8.27 to 8.51
Evogene Ltd.	1.29	1.27 to 1.32
Evoke Pharma, Inc.	5.29	5.10 to 5.39
Evolus, Inc.	7.52	7.39 to 7.69
Exact Sciences Corporation	46.95	46.88 to 47.76
Exelixis, Inc.	37.90	37.63 to 38.56
ExlService Holdings, Inc.	43.59	43.54 to 44.07
eXp World Holdings, Inc.	10.72	10.52 to 10.86
Expedia Group, Inc.	214.71	210.28 to 215.27
Expeditors International of Washington, Inc.	121.28	120.12 to 122.50
Exponent, Inc.	72.23	71.96 to 72.97
Extreme Networks, Inc.	22.08	21.52 to 22.09
Eyegate Pharmaceuticals, Inc.	35.86	35.86 to 35.86
EyePoint Pharmaceuticals, Inc.	11.60	11.53 to 12.13
EZCORP, Inc.	16.52	16.36 to 16.65
F5 Networks, Inc.	318.40	315.23 to 320.25
Famous Dave's of America, Inc.	217.83	205.22 to 221.29
Farmer Brothers Company	2.01	1.91 to 2.01
Farmers & Merchants Bancorp, Inc.	26.67	25.57 to 26.80
Farmers National Banc Corp.	15.16	14.93 to 15.20
FARMMI, INC.	1.75	1.71 to 1.80
Fastenal Company	50.18	49.84 to 50.32
Fennec Pharmaceuticals Inc.	8.87	8.86 to 9.06
FibroGen, Inc	11.13	10.50 to 11.30
Fidelity D & D Bancorp, Inc.	44.64	44.20 to 44.69
Fidelity Nasdaq Composite Index Tracking Stock	85.50	84.81 to 85.61
Fidelity Southern Corporation	6.37	6.34 to 6.54
Fidus Investment Corporation	21.44	21.33 to 21.49
Fifth Third Bancorp	45.60	45.36 to 45.84
Fifth Third Bancorp	25.67	25.65 to 25.80
Financial Institutions, Inc.	27.62	27.50 to 27.81
First Bancorp	54.52	54.43 to 55.49
First Bancorp, Inc (ME)	27.02	26.73 to 27.34
First Bank	16.76	16.52 to 16.80
First Busey Corporation	24.69	24.50 to 24.83
First Business Financial Services, Inc.	52.38	51.76 to 52.66
First Capital, Inc.	39.93	39.93 to 40.84
First Citizens BancShares, Inc.	2003.45	1998.05 to 2075.79
First Community Bankshares, Inc.	38.09	37.42 to 38.49
First Community Corporation	27.21	27.08 to 27.40
First Financial Bancorp.	26.53	26.44 to 26.93
First Financial Bankshares, Inc.	37.37	37.22 to 38.12
First Financial Corporation Indiana	59.33	58.89 to 59.70
First Foundation Inc.	5.86	5.83 to 5.95
First Hawaiian, Inc.	25.91	25.67 to 26.11
First Internet Bancorp	25.29	25.00 to 25.46
First Interstate BancSystem, Inc.	32.05	31.93 to 32.39
First Merchants Corporation	41.62	41.39 to 41.99
First Mid-Illinois Bancshares, Inc.	40.51	40.30 to 40.94
First Savings Financial Group, Inc.	27.21	27.21 to 27.61
First Solar, Inc.	197.02	192.93 to 199.78
First Trust Alternative Absolute Return Strategy ETF	29.80	29.74 to 29.92
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	36.56	36.42 to 36.88
First Trust BuyWrite Income ETF	23.31	23.23 to 23.33
First Trust Capital Strength ETF	92.75	92.46 to 93.02
First Trust CEF Income Opportunity ETF	22.78	22.71 to 22.83
First Trust China AlphaDEX Fund	27.49	27.12 to 27.49
First Trust Cloud Computing ETF	128.99	125.57 to 129.36
First Trust Developed Markets Ex-US AlphaDEX Fund	73.35	73.09 to 73.54
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	54.68	54.68 to 54.68
First Trust Dorsey Wright Dynamic Focus 5 ETF	36.15	36.09 to 36.15
First Trust Dorsey Wright Focus 5 ETF	61.76	61.61 to 61.78
First Trust Dorsey Wright International Focus 5 ETF	24.00	23.76 to 24.07
First Trust Dorsey Wright Momentum & Dividend ETF	39.24	39.11 to 39.24
First Trust Dorsey Wright Momentum & Low Volatility ETF	34.97	34.90 to 34.97
First Trust Dorsey Wright Momentum & Value ETF	31.20	31.08 to 31.20
First Trust DorseyWright DALI 1 ETF	27.86	27.85 to 27.87
First Trust Dow Jones International Internet ETF	35.03	34.91 to 35.13
First Trust Emerging Markets AlphaDEX Fund	26.51	26.36 to 26.52
First Trust Emerging Markets Equity Select ETF	54.63	54.62 to 54.63
First Trust Emerging Markets Local Currency Bond ETF	29.09	28.87 to 29.14
First Trust Emerging Markets Small Cap AlphaDEX Fund	43.62	43.40 to 43.80
First Trust Enhanced Short Maturity ETF	60.10	60.08 to 60.10
First Trust Europe AlphaDEX Fund	49.85	49.65 to 49.96
First Trust Germany AlphaDEX Fund	57.31	57.20 to 57.38
First Trust Global Tactical Commodity Strategy Fund	25.40	25.26 to 25.44
First Trust High Yield Long/Short ETF	42.00	41.95 to 42.11
First Trust Indxx Global Agriculture ETF	26.86	26.86 to 26.86
First Trust Indxx Global Natural Resources Income ETF	14.92	14.83 to 14.93
First Trust Indxx Innovative Transaction & Process ETF	54.68	54.49 to 54.77
First Trust International Equity Opportunities ETF	58.93	58.74 to 59.00
First Trust IPOX Europe Equity Opportunities ETF	32.04	32.00 to 32.06
First Trust Japan AlphaDEX Fund	65.00	64.65 to 65.39
First Trust Large Cap Core AlphaDEX Fund	115.36	114.89 to 115.39
First Trust Large Cap Growth AlphaDEX Fund	158.18	157.25 to 159.76
First Trust Large Cap Value AlphaDEX Fund	83.01	82.54 to 83.40
First Trust Latin America AlphaDEX Fund	20.55	20.38 to 20.55
First Trust Low Duration Opportunities ETF	49.61	49.53 to 49.62
First Trust Low Duration Strategic Focus ETF	19.09	19.06 to 19.10
First Trust Managed Municipal ETF	49.75	49.70 to 49.77
First Trust Mid Cap Core AlphaDEX Fund	124.37	123.59 to 124.39
First Trust Mid Cap Growth AlphaDEX Fund	88.61	88.06 to 88.62
First Trust Mid Cap Value AlphaDEX Fund	56.06	55.68 to 56.49
First Trust Multi Cap Growth AlphaDEX Fund	156.43	155.75 to 156.51
First Trust Multi Cap Value AlphaDEX Fund	87.68	87.07 to 87.68
First Trust Multi-Asset Diversified Income Index Fund	16.25	16.13 to 16.25
First Trust NASDAQ ABA Community Bank Index Fund	58.85	58.58 to 58.91
First Trust Nasdaq Artificial Intelligence and Robotics ETF	50.97	50.70 to 51.07
First Trust Nasdaq Bank ETF	35.87	35.76 to 36.10
First Trust NASDAQ Clean Edge Green Energy Index Fund	38.57	38.29 to 38.65
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	145.26	144.76 to 145.49
First Trust NASDAQ Cybersecurity ETF	73.92	72.81 to 74.15
First Trust NASDAQ Global Auto Index Fund	68.19	67.87 to 68.19
First Trust Nasdaq Oil & Gas ETF	28.98	28.56 to 29.00
First Trust Nasdaq Pharmaceuticals ETF	27.60	27.48 to 27.60
First Trust Nasdaq Semiconductor ETF	101.54	100.92 to 101.63
First Trust NASDAQ Technology Dividend Index Fund	93.38	92.85 to 93.53
First Trust Nasdaq Transportation ETF	34.76	34.68 to 34.76
First Trust NASDAQ-100 Equal Weighted Index Fund	137.13	136.80 to 137.36
First Trust NASDAQ-100- Technology Index Fund	215.99	214.44 to 216.43
First Trust RBA American Industrial Renaissance ETF	93.08	92.49 to 93.22
First Trust Rising Dividend Achievers ETF	65.90	65.61 to 66.02
First Trust RiverFront Dynamic Developed International ETF	76.21	76.08 to 76.26
First Trust RiverFront Dynamic Emerging Markets ETF	73.88	73.88 to 74.11
First Trust RiverFront Dynamic Europe ETF	69.81	69.81 to 69.81
First Trust S&P International Dividend Aristocrats ETF	19.82	19.75 to 19.87
First Trust Small Cap Core AlphaDEX Fund	107.88	107.33 to 108.40
First Trust Small Cap Growth AlphaDEX Fund	87.36	87.02 to 87.59
First Trust Small Cap Value AlphaDEX Fund	56.48	56.08 to 56.73
First Trust SMID Cap Rising Dividend Achievers ETF	38.11	37.93 to 38.35
First Trust SSI Strategic Convertible Securities ETF	40.75	40.54 to 40.75
First Trust Strategic Income ETF	27.24	27.14 to 27.25
First Trust Switzerland AlphaDEX Fund	79.01	79.01 to 79.23
First Trust TCW Opportunistic Fixed Income ETF	44.05	43.86 to 44.05
First Trust United Kingdom AlphaDEX Fund	47.71	47.56 to 47.80
First United Corporation	37.28	36.87 to 37.38
First Western Financial, Inc.	23.15	22.91 to 23.25
FirstCash, Inc.	147.77	147.27 to 148.94
FirstService Corporation	200.62	199.31 to 202.29
Five Below, Inc.	150.03	146.30 to 154.30
Five9, Inc.	26.69	26.51 to 27.45
Flex Ltd.	54.76	53.82 to 54.83
FlexShares Credit-Scored US Corporate Bond Index Fund	49.06	49.05 to 49.08
FlexShares Real Assets Allocation Index Fund	33.46	33.46 to 33.46
Flexsteel Industries, Inc.	46.66	44.06 to 46.72
Fluent, Inc.	2.26	2.00 to 2.40
Flushing Financial Corporation	13.68	13.60 to 13.78
Fonar Corporation	15.88	15.74 to 15.89
Foresight Autonomous Holdings Ltd.	2.41	2.39 to 2.56
FormFactor, Inc.	29.54	29.07 to 29.91
Formula Systems (1985) Ltd.	129.13	129.13 to 129.13
Fortress Biotech, Inc.	2.42	2.30 to 2.51
Fortress Biotech, Inc.	8.06	7.74 to 8.20
Forward Air Corporation	30.41	30.26 to 32.00
Forward Industries, Inc.	13.89	12.80 to 14.42
Fossil Group, Inc.	3.02	2.91 to 3.09
Franklin Electric Co., Inc.	98.92	98.13 to 99.70
Frequency Electronics, Inc.	32.81	32.55 to 33.72
frontdoor, inc.	60.38	60.29 to 62.37
FS Bancorp, Inc.	42.81	42.49 to 42.89
FSB Bancorp, Inc.	32.82	32.37 to 33.18
Fuel Tech, Inc.	3.00	2.79 to 3.03
FuelCell Energy, Inc.	4.34	4.29 to 4.44
Fulgent Genetics, Inc.	22.03	21.34 to 22.05
Fulton Financial Corporation	19.67	19.60 to 19.91
Funko, Inc.	3.51	3.35 to 3.58
Future FinTech Group Inc.	2.25	2.17 to 2.28
FVCBankcorp, Inc.	13.55	13.46 to 13.65
Gaia, Inc.	5.65	5.57 to 5.74
Galapagos NV	32.41	32.34 to 33.25
Galectin Therapeutics Inc.	4.25	3.97 to 4.35
Gaming and Leisure Properties, Inc.	47.98	47.53 to 48.01
Garmin Ltd.	241.05	235.82 to 241.80
GCI Liberty, Inc.	38.11	37.27 to 38.32
GDS Holdings Limited	35.08	33.43 to 35.64
Gentex Corporation	28.15	27.94 to 28.47
Gentherm Inc	36.85	36.60 to 37.26
Geospace Technologies Corporation	20.13	20.00 to 21.36
German American Bancorp, Inc.	41.96	41.74 to 42.16
Geron Corporation	1.43	1.41 to 1.46
Gevo, Inc.	1.73	1.72 to 1.79
Gibraltar Industries, Inc.	64.06	63.02 to 64.58
GigaMedia Limited	1.56	1.56 to 1.61
G-III Apparel Group, LTD.	27.07	26.70 to 27.15
Gilat Satellite Networks Ltd.	9.56	9.53 to 9.82
Glacier Bancorp, Inc.	48.79	48.26 to 48.97
Gladstone Commercial Corporation	13.30	13.18 to 13.34
Gladstone Commercial Corporation	20.60	20.54 to 20.60
Gladstone Land Corporation	9.20	9.05 to 9.20
Glen Burnie Bancorp	4.12	4.10 to 4.19
Global Indemnity Limited	29.55	29.47 to 29.70
Global Self Storage, Inc.	5.44	5.33 to 5.45
Global X Autonomous & Electric Vehicles ETF	26.24	26.11 to 26.24
Global X Conscious Companies ETF	42.45	42.45 to 42.49
Global X E-commerce ETF	33.59	33.34 to 33.59
Global X FinTech ETF	33.91	33.62 to 34.09
Global X Future Analytics Tech ETF	45.53	45.09 to 45.57
Global X Internet of Things ETF	38.82	38.75 to 38.95
Global X Millennials Thematic ETF	49.93	49.72 to 49.94
Global X MSCI SuperDividend EAFE ETF	18.87	18.83 to 18.94
Global X NASDAQ-100 Covered Call ETF	16.76	16.67 to 16.77
Global X Robotics & Artificial Intelligence ETF	34.07	33.82 to 34.15
Global X S&P 500 Catholic Values ETF	79.01	78.66 to 79.04
Global X Social Media ETF	57.98	57.54 to 58.06
Global X SuperDividend Alternatives ETF	11.80	11.74 to 11.81
Global X SuperDividend REIT ETF	21.71	21.63 to 21.73
Golar LNG Limited	44.87	44.34 to 45.15
Good Times Restaurants Inc.	1.67	1.65 to 1.71
GoPro, Inc.	1.66	1.61 to 1.75
Gossamer Bio, Inc.	2.40	2.38 to 2.59
Grand Canyon Education, Inc.	200.74	199.53 to 203.48
Great Elm Capital Corp.	11.25	11.17 to 11.26
Great Lakes Dredge & Dock Corporation	11.94	11.83 to 12.06
Great Southern Bancorp, Inc.	63.48	62.97 to 63.69
Green Brick Partners, Inc.	69.87	68.72 to 70.09
Green Plains, Inc.	11.10	10.66 to 11.75
Greene County Bancorp, Inc.	23.80	23.69 to 24.29
Greenlight Reinsurance, Ltd.	13.12	12.94 to 13.16
Grindrod Shipping Holdings Ltd.	26.22	26.20 to 26.25
Guaranty Bancshares, Inc.	48.72	48.37 to 48.98
Guardant Health, Inc.	64.47	63.44 to 65.11
Gulf Resources, Inc.	0.71	0.70 to 0.75
Gulfport Energy Corporation	176.54	170.27 to 176.54
Gyrodyne , LLC	10.25	10.25 to 10.25
Halozyme Therapeutics, Inc.	72.81	72.07 to 72.88
Hamilton Lane Incorporated	154.86	154.00 to 156.15
Hancock Whitney Corporation	63.12	62.87 to 63.73
Hanmi Financial Corporation	25.28	25.26 to 25.64
HarborOne Bancorp, Inc.	12.79	12.71 to 12.98
Harmonic Inc.	9.72	9.45 to 9.74
Harrow Health, Inc.	38.99	38.68 to 39.69
Harvard Bioscience, Inc.	0.52	0.50 to 0.55
Hasbro, Inc.	81.60	80.86 to 81.71
Hawkins, Inc.	169.82	168.92 to 172.68
Hawthorn Bancshares, Inc.	33.35	32.79 to 33.77
Haymaker Acquisition Corp.	11.21	11.21 to 11.21
Healthcare Services Group, Inc.	15.67	15.40 to 15.69
HealthStream, Inc.	28.08	27.94 to 28.29
Heartland Express, Inc.	8.58	8.35 to 8.64
Heidrick & Struggles International, Inc.	50.65	50.18 to 50.98
Helen of Troy Limited	24.31	24.17 to 25.29
Hennessy Advisors, Inc.	11.59	11.55 to 11.70
Henry Schein, Inc.	69.03	68.43 to 69.22
Heritage Commerce Corp	10.36	10.31 to 10.49
Heritage Financial Corporation	24.53	24.38 to 24.90
HF Foods Group Inc.	3.39	3.38 to 3.56
Highway Holdings Limited	1.70	1.69 to 1.71
Himax Technologies, Inc.	8.64	8.50 to 8.75
Hingham Institution for Savings	288.35	286.56 to 293.79
Home Bancorp, Inc.	56.70	56.25 to 57.10
Home BancShares, Inc.	29.77	29.57 to 30.24
Home Federal Bancorp, Inc. of Louisiana	13.40	13.40 to 13.40
HomeStreet, Inc.	13.62	13.61 to 14.14
Hooker Furniture Corporation	10.14	10.02 to 10.20
Hope Bancorp, Inc.	11.19	11.08 to 11.23
Horizon Bancorp, Inc.	16.88	16.47 to 16.91
Huazhu Group Limited	37.08	35.69 to 37.17
Hub Group, Inc.	37.31	36.24 to 37.38
Hudson Global, Inc.	9.67	8.76 to 9.70
Hudson Technologies, Inc.	10.28	10.06 to 10.34
Huntington Bancshares Incorporated	17.80	17.69 to 17.90
Huron Consulting Group Inc.	135.34	135.05 to 138.25
i3 Verticals, Inc.	31.38	30.89 to 31.53
IAC/InterActiveCorp	36.71	36.39 to 37.10
IBEX Holdings Limited	29.53	28.99 to 29.68
ICF International, Inc.	98.46	96.43 to 99.92
ICON plc	175.05	172.36 to 175.19
ICU Medical, Inc.	127.04	125.24 to 129.22
Ideal Power Inc.	5.51	5.12 to 5.64
Identiv, Inc.	3.70	3.64 to 3.79
IDEXX Laboratories, Inc.	647.03	637.05 to 647.44
IES Holdings, Inc.	362.33	351.16 to 366.80
IF Bancorp, Inc.	25.25	25.25 to 25.75
Immuron Limited	1.82	1.76 to 1.85
Impinj, Inc.	190.56	184.88 to 192.48
Incyte Corporation	83.70	83.50 to 84.58
Independent Bank Corp.	71.69	71.21 to 72.56
Independent Bank Corporation	32.97	32.88 to 33.52
Industrial Logistics Properties Trust	6.04	5.87 to 6.05
InflaRx N.V.	1.17	0.98 to 1.29
Information Services Group, Inc.	5.12	4.99 to 5.13
Ingles Markets, Incorporated	67.62	66.41 to 68.20
Innospec Inc.	87.59	85.95 to 89.95
Innoviva, Inc.	20.03	19.60 to 20.06
Inogen, Inc	7.96	7.82 to 7.99
Inovio Pharmaceuticals, Inc.	2.46	2.34 to 2.51
Inseego Corp.	12.28	11.94 to 13.14
Insight Enterprises, Inc.	129.65	127.80 to 130.52
Insmed, Inc.	134.97	134.20 to 136.90
Inspired Entertainment, Inc.	9.73	9.21 to 9.80
Insteel Industries, Inc.	38.65	38.33 to 39.10
Insulet Corporation	337.60	331.75 to 337.84
Integra LifeSciences Holdings Corporation	14.84	14.38 to 14.88
Intel Corporation	24.93	24.61 to 25.14
Intellia Therapeutics, Inc.	11.60	11.41 to 11.95
Inter Parfums, Inc.	116.53	114.01 to 116.90
InterDigital, Inc.	273.51	269.42 to 274.90
Interface, Inc.	26.74	26.49 to 27.16
International Bancshares Corporation	71.73	70.90 to 73.03
International Money Express, Inc.	14.50	14.41 to 14.55
Invesco BuyBack Achievers ETF	131.40	130.80 to 131.95
Invesco Dividend Achievers ETF	49.69	49.57 to 49.73
Invesco DWA Basic Materials Momentum ETF	104.05	103.72 to 104.05
Invesco DWA Consumer Cyclicals Momentum ETF	102.17	102.17 to 102.17
Invesco DWA Consumer Staples Momentum ETF	111.63	111.63 to 111.63
Invesco DWA Developed Markets Momentum ETF	46.52	46.30 to 46.58
Invesco DWA Emerging Markets Momentum ETF	23.44	23.29 to 23.48
Invesco DWA Energy Momentum ETF	44.43	43.80 to 44.44
Invesco DWA Financial Momentum ETF	57.18	57.05 to 57.18
Invesco DWA Healthcare Momentum ETF	39.95	39.95 to 40.09
Invesco DWA Industrials Momentum ETF	166.39	165.62 to 166.58
Invesco DWA Momentum ETF	112.57	111.72 to 112.57
Invesco DWA SmallCap Momentum ETF	90.26	90.23 to 90.56
Invesco DWA Technology Momentum ETF	69.29	67.99 to 69.53
Invesco FTSE RAFI US 1500 Small-Mid ETF	44.80	44.58 to 44.89
Invesco Global Water ETF	45.03	45.02 to 45.05
Invesco Golden Dragon China ETF	30.37	30.20 to 30.42
Invesco High Yield Equity Dividend Achievers ETF	21.36	21.25 to 21.56
Invesco International BuyBack Achievers ETF	52.11	51.94 to 52.18
Invesco International Dividend Achievers ETF	21.37	21.27 to 21.40
Invesco KBW Bank ETF	77.56	77.28 to 77.79
Invesco KBW High Dividend Yield Financial ETF	14.13	14.08 to 14.16
Invesco KBW Premium Yield Equity REIT ETF	16.27	16.09 to 16.35
Invesco KBW Property & Casualty Insurance ETF	121.28	120.75 to 121.28
Invesco KBW Regional Banking ETF	62.99	62.70 to 63.48
Invesco Nasdaq Internet ETF	54.26	53.82 to 54.31
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	13.23	13.11 to 13.27
Invesco QQQ Trust, Series 1	577.08	572.46 to 578.00
Invesco S&P SmallCap Consumer Discretionary ETF	112.66	112.66 to 112.66
Invesco S&P SmallCap Consumer Staples ETF	34.89	34.78 to 35.21
Invesco S&P SmallCap Energy ETF	41.68	41.09 to 41.70
Invesco S&P SmallCap Financials ETF	58.85	58.62 to 59.30
Invesco S&P SmallCap Health Care ETF	41.12	40.94 to 41.14
Invesco S&P SmallCap Industrials ETF	149.70	148.90 to 150.47
Invesco S&P SmallCap Information Technology ETF	49.01	48.61 to 49.05
Invesco S&P SmallCap Materials ETF	78.53	78.34 to 78.53
Invesco S&P SmallCap Utilities & Communication Services ETF	56.65	56.65 to 57.02
Invesco Strategic US ETF	54.05	53.78 to 54.05
Invesco Water Resources ETF	73.40	73.18 to 73.93
Investar Holding Corporation	23.61	23.35 to 23.70
Investors Title Company	246.14	243.82 to 248.40
Ionis Pharmaceuticals, Inc.	42.62	42.60 to 43.35
IPG Photonics Corporation	84.98	83.19 to 85.29
iQIYI, Inc.	2.51	2.36 to 2.55
iRadimed Corporation	73.02	72.56 to 74.00
iRhythm Technologies, Inc.	171.47	167.68 to 172.00
IRIDEX Corporation	1.34	1.30 to 1.37
Iridium Communications Inc	24.61	24.37 to 25.06
Ironwood Pharmaceuticals, Inc.	1.32	1.28 to 1.37
iShares 0-5 Year Investment Grade Corporate Bond ETF	50.76	50.73 to 50.77
iShares 1-3 Year International Treasury Bond ETF	75.99	75.83 to 76.11
iShares 1-3 Year Treasury Bond ETF	82.91	82.90 to 82.93
iShares 3-7 Year Treasury Bond ETF	119.61	119.45 to 119.63
iShares 7-10 Year Treasury Bond ETF	96.23	95.93 to 96.23
iShares Asia 50 ETF	85.05	84.50 to 85.11
iShares Broad USD Investment Grade Corporate Bond ETF	51.76	51.68 to 51.79
iShares Commodities Select Strategy ETF	26.59	26.39 to 26.63
iShares Core 1-5 Year USD Bond ETF	48.85	48.81 to 48.85
iShares Core MSCI Total International Stock ETF	80.19	79.98 to 80.27
iShares Core S&P U.S. Growth ETF	158.83	157.59 to 159.00
iShares Core S&P U.S. Value ETF	98.83	98.43 to 98.97
iShares Core Total USD Bond Market ETF	46.43	46.35 to 46.44
iShares ESG 1-5 Year USD Corporate Bond ETF	25.27	25.27 to 25.29
iShares ESG MSCI EAFE ETF	91.38	91.18 to 91.51
iShares ESG MSCI EM ETF	40.67	40.44 to 40.69
iShares ESG MSCI USA ETF	141.97	141.25 to 142.07
iShares ESG USD Corporate Bond ETF	23.36	23.33 to 23.38
iShares Exponential Technologies ETF	68.53	68.21 to 68.62
iShares Fallen Angels USD Bond ETF	27.37	27.33 to 27.37
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	23.13	23.05 to 23.18
iShares Global Green Bond ETF	47.88	47.85 to 47.92
iShares Global Infrastructure ETF	60.61	60.46 to 60.77
iShares GNMA Bond ETF	44.12	44.00 to 44.15
iShares Intermediate-Term Corporate Bond ETF	53.72	53.65 to 53.76
iShares International Treasury Bond ETF	42.43	42.29 to 42.62
iShares J.P. Morgan USD Emerging Markets Bond ETF	94.26	93.86 to 94.30
iShares MBS ETF	94.35	94.14 to 94.37
iShares MSCI ACWI ex US Index Fund	63.04	62.87 to 63.09
iShares MSCI ACWI Index Fund	134.22	133.62 to 134.28
iShares MSCI All Country Asia ex Japan Index Fund	86.32	85.76 to 86.32
iShares MSCI Brazil Small-Cap ETF	13.41	13.25 to 13.49
iShares MSCI China ETF	60.45	59.91 to 60.51
iShares MSCI EAFE Small-Cap ETF	75.91	75.76 to 76.00
iShares MSCI Emerging Markets Asia ETF	86.06	85.51 to 86.14
iShares MSCI Emerging Markets ex China ETF	64.27	64.00 to 64.31
iShares MSCI Europe Small-Cap ETF	67.22	67.22 to 67.24
iShares MSCI Global Gold Miners ETF	52.25	51.81 to 52.56
iShares MSCI Global Impact ETF	81.33	81.03 to 81.33
iShares MSCI Turkey ETF	35.54	35.46 to 35.62
iShares Nasdaq Biotechnology Index Fund	138.21	137.83 to 139.00
iShares PHLX SOX Semiconductor Sector Index Fund	252.55	250.90 to 254.32
iShares Preferred and Income Securities ETF	31.62	31.60 to 31.68
iShares S&P Emerging Markets Infrastructure Index Fund	24.91	24.91 to 24.91
iShares S&P Global Clean Energy Index Fund	14.52	14.39 to 14.56
iShares S&P Global Timber & Forestry Index Fund	75.82	75.55 to 75.82
iShares S&P Small-Cap 600 Growth ETF	141.74	141.19 to 142.28
iShares Select Dividend ETF	141.28	140.73 to 142.23
iShares Short Treasury Bond ETF	110.44	110.44 to 110.45
iShares Short-Term Corporate Bond ETF	52.99	52.97 to 53.00
Isramco, Inc.	12.63	12.40 to 12.63
IZEA Worldwide, Inc.	4.14	3.97 to 4.24
J. W. Mays, Inc.	38.00	38.00 to 38.00
J.B. Hunt Transport Services, Inc.	143.98	142.92 to 147.03
JAKKS Pacific, Inc.	18.12	17.85 to 18.35
Janus Henderson Small Cap Growth Alpha ETF	73.45	73.17 to 73.61
Janus Henderson Small/Mid Cap Growth Alpha ETF	83.37	83.04 to 83.48
Jazz Pharmaceuticals plc	126.13	123.93 to 126.44
Jerash Holdings (US), Inc.	3.40	3.34 to 3.44
JetBlue Airways Corporation	5.23	5.16 to 5.33
John B. Sanfilippo & Son, Inc.	64.59	63.60 to 65.84
Johnson Outdoors Inc.	40.58	40.12 to 41.94
Kaiser Aluminum Corporation	78.50	77.72 to 79.49
Kala Pharmaceuticals, Inc.	10.59	9.50 to 10.59
KalVista Pharmaceuticals, Inc.	13.51	13.38 to 13.96
Kandi Technologies Group, Inc.	1.49	1.44 to 1.51
Karyopharm Therapeutics Inc.	7.68	7.60 to 8.06
Kearny Financial	6.58	6.54 to 6.66
Kelly Services, Inc.	14.10	13.88 to 14.20
Kelly Services, Inc.	14.60	14.60 to 14.60
Kentucky First Federal Bancorp	3.20	3.20 to 3.23
Kewaunee Scientific Corporation	57.68	57.03 to 57.69
Key Tronic Corporation	2.85	2.76 to 2.95
Kimball Electronics, Inc.	28.86	28.47 to 29.11
Kiniksa Pharmaceuticals, Ltd.	33.50	33.37 to 34.13
Kinsale Capital Group, Inc.	455.49	450.36 to 456.30
KLX Energy Services Holdings, Inc.	1.94	1.87 to 2.01
Kodiak Sciences Inc	8.97	8.87 to 9.67
Kopin Corporation	2.18	2.16 to 2.29
Koss Corporation	6.21	6.14 to 6.39
Kratos Defense & Security Solutions, Inc.	68.51	67.27 to 68.82
Krystal Biotech, Inc.	150.76	147.46 to 151.86
Kulicke and Soffa Industries, Inc.	37.80	37.28 to 38.04
Kura Oncology, Inc.	8.07	7.90 to 8.48
KVH Industries, Inc.	5.74	5.56 to 5.74
L.B. Foster Company	26.80	26.09 to 26.85
Lake Shore Bancorp, Inc.	13.40	13.21 to 13.40
Lakeland Financial Corporation	68.73	67.85 to 68.88
Lakeland Industries, Inc.	15.47	15.27 to 15.67
Lam Research Corporation	104.09	102.96 to 104.90
Lamar Advertising Company	126.13	124.73 to 127.77
Landmark Bancorp Inc.	26.67	26.61 to 26.75
Lands' End, Inc.	14.56	14.34 to 14.87
Landstar System, Inc.	131.81	130.23 to 134.23
Lantronix, Inc.	4.65	3.86 to 4.69
Lattice Semiconductor Corporation	66.65	65.82 to 67.00
Laureate Education, Inc.	27.55	27.15 to 27.63
LCNB Corporation	16.04	15.84 to 16.08
Legacy Housing Corporation	27.96	27.64 to 28.26
Legg Mason Low Volatility High Dividend ETF	40.98	40.88 to 41.24
Legg Mason Small-Cap Quality Value ETF	43.53	43.45 to 43.68
LeMaitre Vascular, Inc.	95.27	94.06 to 95.69
LendingTree, Inc.	67.41	67.31 to 68.62
LGI Homes, Inc.	62.54	61.34 to 63.92
Liberty Global plc	11.73	11.54 to 11.80
Liberty Global plc	11.70	11.11 to 12.33
Liberty Global plc	11.92	11.71 to 11.97
Liberty Latin America Ltd.	8.07	7.86 to 8.08
Liberty Latin America Ltd.	8.28	8.05 to 8.30
Liberty Media Corporation	47.43	46.86 to 47.73
Liberty Media Corporation	44.94	44.53 to 45.30
Liberty Media Corporation	90.11	89.26 to 90.21
Liberty Media Corporation	100.07	99.09 to 100.33
Lifeway Foods, Inc.	30.92	30.01 to 31.04
Ligand Pharmaceuticals Incorporated	159.96	158.40 to 161.35
Lightbridge Corporation	15.54	15.39 to 16.19
LightPath Technologies, Inc.	5.44	4.80 to 5.47
Limbach Holdings, Inc.	123.37	122.78 to 128.57
Limoneira Co	16.00	15.86 to 16.03
Lincoln Electric Holdings, Inc.	245.54	244.75 to 247.68
Lindblad Expeditions Holdings Inc.	14.83	14.67 to 15.04
Liquidia Technologies, Inc.	27.46	27.23 to 28.56
Liquidity Services, Inc.	26.30	26.09 to 26.47
Littelfuse, Inc.	264.08	259.84 to 264.43
LivaNova PLC	55.45	55.38 to 56.60
Live Oak Bancshares, Inc.	38.72	38.36 to 38.92
Live Ventures Incorporated	20.03	19.36 to 20.51
LKQ Corporation	32.25	31.88 to 32.32
Logitech International S.A.	103.99	103.56 to 104.28
LSI Industries Inc.	22.94	22.46 to 23.16
lululemon athletica inc.	205.08	202.38 to 206.60
Lumentum Holdings Inc.	135.55	127.11 to 137.08
MACOM Technology Solutions Holdings, Inc.	133.89	130.38 to 134.07
MacroGenics, Inc.	1.70	1.69 to 1.80
Madrigal Pharmaceuticals, Inc.	437.17	425.02 to 438.30
Magic Software Enterprises Ltd.	20.48	20.28 to 20.68
Magyar Bancorp, Inc.	17.15	17.15 to 17.35
MakeMyTrip Limited	100.45	100.30 to 103.16
Malibu Boats, Inc.	32.80	30.43 to 34.56
Manhattan Associates, Inc.	218.46	217.25 to 219.88
Mannatech, Incorporated	9.10	8.75 to 9.10
MannKind Corporation	4.49	4.41 to 4.59
Marathon Patent Group, Inc.	15.96	15.84 to 16.31
Marine Petroleum Trust	4.99	4.99 to 4.99
Marriott International	270.25	268.80 to 271.57
Martin Midstream Partners L.P.	3.33	3.33 to 3.36
Marvell Technology Group Ltd.	77.23	75.06 to 78.08
MasterCraft Boat Holdings, Inc.	22.05	21.69 to 23.27
Match Group, Inc.	37.04	36.76 to 37.67
Matrix Service Company	15.74	15.34 to 15.89
Mattel, Inc.	18.46	18.17 to 18.69
Matthews International Corporation	24.19	23.78 to 24.31
McGrath RentCorp	124.57	121.00 to 125.28
Medalist Diversified REIT, Inc.	11.71	11.71 to 12.50
Medallion Financial Corp.	10.57	10.42 to 10.66
Medpace Holdings, Inc.	472.94	467.52 to 473.51
MEI Pharma, Inc.	5.20	5.15 to 5.47
Melco Resorts & Entertainment Limited	10.07	9.92 to 10.08
MercadoLibre, Inc.	2472.29	2396.97 to 2504.37
Mercantil Bank Holding Corporation	21.50	21.25 to 21.66
Mercantile Bank Corporation	49.71	47.37 to 50.23
Mercer International Inc.	3.24	3.16 to 3.27
Merchants Bancorp	32.54	32.40 to 33.29
Mercury Systems Inc	68.50	67.43 to 68.69
Mereo BioPharma Group plc	1.75	1.73 to 1.80
Meridian Corporation	15.74	15.71 to 15.75
Merit Medical Systems, Inc.	90.05	88.82 to 90.92
Mersana Therapeutics, Inc.	7.66	7.54 to 8.05
Merus N.V.	66.10	66.05 to 69.20
Mesa Air Group, Inc.	1.23	1.22 to 1.23
Mesoblast Limited	15.95	15.85 to 16.19
Meta Financial Group, Inc.	80.12	79.65 to 80.41
Methanex Corporation	35.72	34.92 to 35.79
MGE Energy Inc.	86.01	85.78 to 87.75
MGP Ingredients, Inc.	29.35	28.91 to 29.92
Microbot Medical Inc.	4.00	3.82 to 4.09
Micron Technology, Inc.	122.00	118.73 to 122.57
Microvision, Inc.	1.16	1.12 to 1.17
Mid Penn Bancorp	30.15	29.86 to 30.42
Middlefield Banc Corp.	31.08	29.96 to 31.08
Middlesex Water Company	53.82	53.39 to 54.16
Midland States Bancorp, Inc.	18.40	18.29 to 18.66
MidWestOne Financial Group, Inc.	30.30	30.05 to 30.57
Millicom International Cellular S.A.	48.59	47.48 to 48.92
Minerva Neurosciences, Inc	2.38	2.35 to 2.46
Mitek Systems, Inc.	10.17	10.15 to 10.36
MKS Instruments, Inc.	107.52	105.31 to 107.83
MMTec, Inc.	0.98	0.96 to 0.98
Mogo Finance Technology Inc.	1.86	1.86 to 1.92
Momo Inc.	8.13	8.08 to 8.23
Monarch Casino & Resort, Inc.	105.12	103.88 to 106.75
MongoDB, Inc.	318.10	297.00 to 321.57
Monolithic Power Systems, Inc.	858.46	857.40 to 875.05
Monro, Inc.	17.01	16.70 to 17.40
Monroe Capital Corporation	7.43	7.40 to 7.45
Motorcar Parts of America, Inc.	15.10	14.76 to 15.18
Mr. Cooper Group Inc.	188.29	184.90 to 192.48
MVB Financial Corp.	23.85	23.80 to 24.16
MYR Group, Inc.	191.53	185.67 to 192.40
Myriad Genetics, Inc.	6.22	5.93 to 6.24
Nano Dimension Ltd.	1.40	1.39 to 1.44
NanoVibronix, Inc.	5.57	5.57 to 6.01
NAPCO Security Technologies, Inc.	38.33	37.78 to 38.55
Natera, Inc.	167.88	162.69 to 168.33
Nathan's Famous, Inc.	106.20	105.76 to 107.98
National Bankshares, Inc.	31.60	30.90 to 31.60
National Energy Services Reunited Corp.	9.07	8.81 to 9.10
National Research Corporation	14.65	14.58 to 15.60
National Vision Holdings, Inc.	23.40	23.39 to 25.05
Nature's Sunshine Products, Inc.	16.52	16.34 to 16.97
Navient Corporation	13.66	13.48 to 13.70
NBT Bancorp Inc.	44.76	44.49 to 45.19
NCS Multistage Holdings, Inc.	39.21	37.07 to 39.26
Nektar Therapeutics	29.34	28.78 to 29.91
Neogen Corporation	5.75	5.63 to 5.77
NeoGenomics, Inc.	7.21	6.95 to 7.23
NetApp, Inc.	117.22	108.61 to 117.42
NetEase, Inc.	137.66	135.91 to 137.90
Netflix, Inc.	1231.45	1214.27 to 1237.89
NETGEAR, Inc.	26.77	26.70 to 27.28
NetScout Systems, Inc.	25.08	24.75 to 25.12
Neurocrine Biosciences, Inc.	138.94	137.00 to 139.07
Neurotrope, Inc.	4.00	3.64 to 4.06
New York Mortgage Trust, Inc.	7.06	7.05 to 7.12
Newell Brands Inc.	5.92	5.84 to 6.06
Newmark Group, Inc.	18.10	18.02 to 18.38
News Corporation	34.05	33.89 to 34.47
News Corporation	29.48	29.38 to 30.02
Newtek Business Services Corp.	12.27	12.26 to 12.46
Newtek Business Services Corp.	24.95	24.95 to 24.95
Nexstar Media Group, Inc.	201.13	200.70 to 207.49
NextDecade Corporation	10.61	10.55 to 10.92
NI Holdings, Inc.	13.22	13.10 to 13.33
Niu Technologies	4.48	4.47 to 4.64
nLIGHT, Inc.	29.83	28.99 to 29.95
NMI Holdings Inc	39.33	39.03 to 39.65
NN, Inc.	2.46	2.42 to 2.59
Nordson Corporation	224.67	223.24 to 227.22
Nortech Systems Incorporated	9.50	9.01 to 9.74
Northeast Bancorp	110.70	109.79 to 111.50
Northern Trust Corporation	130.99	130.89 to 132.31
Northfield Bancorp, Inc.	11.86	11.79 to 11.99
Northrim BanCorp Inc	94.74	93.43 to 95.50
Northwest Bancshares, Inc.	12.63	12.57 to 12.77
Northwest Pipe Company	53.97	52.65 to 54.02
Norwegian Cruise Line Holdings Ltd.	25.39	25.03 to 25.59
Norwood Financial Corp.	26.97	26.40 to 27.08
Nova Measuring Instruments Ltd.	276.23	267.20 to 278.17
NovoCure Limited	12.02	11.80 to 12.12
NuCana plc	3.20	3.16 to 3.30
Nuveen NASDAQ 100 Dynamic Overwrite Fund	27.07	26.96 to 27.09
NVE Corporation	66.01	65.01 to 66.06
NVIDIA Corporation	180.17	176.41 to 184.47
NXP Semiconductors N.V.	239.07	238.54 to 241.42
Oak Valley Bancorp (CA)	28.59	28.40 to 28.60
Oaktree Specialty Lending Corporation	13.93	13.85 to 13.98
OceanFirst Financial Corp.	18.43	18.07 to 18.75
Ocular Therapeutix, Inc.	12.52	12.19 to 12.60
Odyssey Marine Exploration, Inc.	2.06	1.85 to 2.19
Office Depot, Inc.	20.71	20.50 to 21.63
OFS Capital Corporation	8.36	8.33 to 8.39
OFS Credit Company, Inc.	5.89	5.85 to 5.92
Ohio Valley Banc Corp.	36.59	36.25 to 36.59
Old Dominion Freight Line, Inc.	149.70	147.44 to 154.40
Old National Bancorp	22.77	22.74 to 23.11
Old Point Financial Corporation	41.16	41.15 to 41.50
Old Second Bancorp, Inc.	18.53	18.45 to 18.62
Olympic Steel, Inc.	33.72	33.22 to 33.99
Omega Flex, Inc.	35.44	35.30 to 35.69
Omeros Corporation	4.23	4.18 to 4.33
Omnicell, Inc.	33.28	32.79 to 33.45
Oncolytics Biotech Inc.	1.07	1.04 to 1.15
One Stop Systems, Inc.	6.33	6.21 to 6.53
OneSpan Inc.	14.85	14.74 to 14.98
OP Bancorp	14.12	14.10 to 14.36
Open Text Corporation	32.97	32.93 to 33.37
Opera Limited	16.76	16.40 to 16.80
Opko Health, Inc.	1.42	1.40 to 1.43
Optical Cable Corporation	6.95	6.36 to 6.95
OptimizeRx Corporation	18.23	17.47 to 18.96
Oramed Pharmaceuticals Inc.	2.20	2.17 to 2.21
OraSure Technologies, Inc.	3.29	3.25 to 3.35
O'Reilly Automotive, Inc.	103.99	103.27 to 104.12
Organogenesis Holdings Inc.	5.12	4.90 to 5.15
Origin Agritech Limited	1.17	1.14 to 1.21
Orion Energy Systems, Inc.	6.81	6.79 to 7.32
Orrstown Financial Services Inc	34.82	34.67 to 35.13
Orthofix Medical Inc.	14.74	14.52 to 14.87
OrthoPediatrics Corp.	21.44	21.03 to 21.63
OSI Systems, Inc.	229.12	225.54 to 232.38
Otter Tail Corporation	84.15	83.77 to 84.99
Ovid Therapeutics Inc.	1.25	1.19 to 1.29
Oxbridge Re Holdings Limited	2.14	2.06 to 2.26
Oxbridge Re Holdings Limited	0.39	0.39 to 0.45
Oxford Lane Capital Corp.	3.75	3.67 to 3.76
Oxford Lane Capital Corp.	23.45	23.30 to 23.45
PACCAR Inc.	100.68	100.46 to 101.82
Pacific City Financial Corporation	22.13	21.97 to 22.18
Pacific Premier Bancorp Inc	24.41	24.29 to 24.64
Pacira Pharmaceuticals, Inc.	26.85	26.00 to 27.03
Pan American Silver Corp.	32.93	32.46 to 33.20
Pangaea Logistics Solutions Ltd.	5.32	5.28 to 5.48
Papa John's International, Inc.	47.67	47.34 to 49.40
Papa Murphy's Holdings, Inc.	13.53	13.52 to 13.81
Parke Bancorp, Inc.	22.57	22.40 to 22.70
Park-Ohio Holdings Corp.	20.17	19.80 to 20.73
Pathfinder Bancorp, Inc.	14.92	14.92 to 15.46
Patrick Industries, Inc.	112.47	111.90 to 114.35
Patterson-UTI Energy, Inc.	5.74	5.63 to 5.78
PAVmed Inc.	0.47	0.46 to 0.50
Paylocity Holding Corporation	179.57	179.32 to 181.97
PayPal Holdings, Inc.	70.06	69.53 to 70.56
PC Connection, Inc.	64.14	63.65 to 64.92
PDL Community Bancorp	14.85	14.78 to 14.92
Peapack-Gladstone Financial Corporation	28.90	28.67 to 29.06
Penn National Gaming, Inc.	20.18	19.96 to 20.25
Peoples Bancorp Inc.	31.09	30.86 to 31.34
Peoples Bancorp of North Carolina, Inc.	31.52	31.52 to 31.78
Peoples Financial Services Corp.	53.42	52.95 to 53.70
Pepsico, Inc.	146.98	146.23 to 148.04
Perma-Fix Environmental Services, Inc.	11.92	11.90 to 12.19
Perma-Pipe International Holdings, Inc.	31.00	30.08 to 31.86
Phibro Animal Health Corporation	38.46	33.86 to 38.83
Photronics, Inc.	23.58	23.42 to 24.97
Pinduoduo Inc.	122.22	121.22 to 123.04
Pinnacle Financial Partners, Inc.	96.83	94.99 to 96.98
Pintec Technology Holdings Limited	0.99	0.99 to 0.99
Pioneer Power Solutions, Inc.	3.97	3.43 to 4.02
Plexus Corp.	139.62	138.22 to 139.69
Plug Power, Inc.	1.63	1.61 to 1.67
Plumas Bancorp	43.02	42.52 to 43.73
Polar Power, Inc.	2.12	2.06 to 2.18
Pool Corporation	314.97	312.13 to 319.04
Popular, Inc.	124.79	124.30 to 125.66
Popular, Inc.	24.97	24.90 to 25.02
Potbelly Corporation	13.02	12.78 to 13.14
Powell Industries, Inc.	271.27	270.85 to 284.00
PRA Group, Inc.	16.95	16.84 to 17.38
Precipio, Inc.	15.45	15.06 to 15.76
Preferred Bank	95.15	94.42 to 95.89
Preformed Line Products Company	197.49	190.12 to 197.56
Premier, Inc.	26.27	25.94 to 26.29
Primoris Services Corporation	119.55	117.55 to 120.22
Principal Financial Group Inc	80.22	79.84 to 81.16
Principal Price Setters Index ETF	75.91	75.80 to 75.91
Principal Shareholder Yield Index ETF	52.13	51.94 to 52.18
Principal U.S. Mega-Cap Multi-Factor Index ETF	65.41	65.04 to 65.45
Principal U.S. Small-Cap Multi-Factor Index ETF	55.95	55.69 to 56.09
Priority Technology Holdings, Inc.	8.39	8.32 to 8.59
Pro-Dex, Inc.	46.45	45.78 to 47.46
Progress Software Corporation	46.31	46.11 to 47.00
ProLung, Inc.	1.76	1.71 to 1.89
ProPhase Labs, Inc.	0.35	0.33 to 0.35
ProQR Therapeutics N.V.	2.19	2.19 to 2.27
ProShares Equities for Rising Rates ETF	63.33	62.31 to 63.33
ProShares Ultra Nasdaq Biotechnology	55.41	55.33 to 56.26
ProShares UltraPro QQQ	92.70	90.51 to 93.11
ProShares UltraPro Short NASDAQ Biotechnology	16.26	16.17 to 16.91
Prospect Capital Corporation	2.90	2.82 to 2.90
Protagonist Therapeutics, Inc.	58.14	58.07 to 61.89
Prothena Corporation plc	8.24	8.05 to 8.58
Provident Bancorp, Inc.	12.91	12.79 to 12.95
Provident Financial Holdings, Inc.	15.37	15.26 to 15.37
PTC Inc.	215.03	214.93 to 217.64
PTC Therapeutics, Inc.	49.79	49.65 to 50.59
Pulse Biosciences, Inc	15.56	15.50 to 16.03
Puma Biotechnology Inc	4.97	4.93 to 5.13
Pure Cycle Corporation	10.10	10.09 to 10.22
Purple Innovation, Inc.	1.11	1.09 to 1.15
QCR Holdings, Inc.	78.56	78.44 to 80.18
Qorvo, Inc.	91.49	90.92 to 92.39
QUALCOMM Incorporated	160.80	159.03 to 161.22
Qualys, Inc.	135.33	134.05 to 135.34
Quidel Corporation	28.00	27.27 to 28.06
QuinStreet, Inc.	15.58	15.40 to 15.67
Radcom Ltd.	13.32	12.76 to 13.50
RadNet, Inc.	71.79	70.75 to 71.89
Radware Ltd.	25.88	25.70 to 26.08
Ramaco Resources, Inc.	25.44	25.11 to 26.06
Rambus, Inc.	81.09	76.49 to 81.89
Rapid7, Inc.	20.90	20.61 to 21.01
Rave Restaurant Group, Inc.	3.30	3.18 to 3.40
RBB Bancorp	20.57	20.36 to 20.65
RCI Hospitality Holdings, Inc.	37.36	35.86 to 37.73
RCM Technologies, Inc.	27.22	25.79 to 27.50
Reading International Inc	1.59	1.55 to 1.59
Reading International Inc	13.09	12.85 to 13.50
Reality Shares Nasdaq NextGen Economy ETF	24.39	23.30 to 24.58
Red Robin Gourmet Burgers, Inc.	6.50	6.42 to 6.67
Red Rock Resorts, Inc.	62.96	62.60 to 63.60
Red Violet, Inc.	50.92	48.79 to 51.10
Regency Centers Corporation	72.21	71.49 to 72.54
Regeneron Pharmaceuticals, Inc.	579.61	575.04 to 590.96
REGENXBIO Inc.	9.01	8.87 to 9.17
Renasant Corporation	39.24	39.12 to 39.76
Repligen Corporation	122.17	117.61 to 122.51
Republic Bancorp, Inc.	76.98	76.23 to 76.99
RGC Resources Inc.	22.18	21.69 to 22.39
Rhinebeck Bancorp, Inc.	13.54	13.36 to 13.62
Rhythm Pharmaceuticals, Inc.	104.23	101.71 to 104.93
Ribbon Communications Inc.	4.11	3.98 to 4.12
Richardson Electronics, Ltd.	10.00	9.81 to 10.02
Rigel Pharmaceuticals, Inc.	39.31	39.05 to 41.00
Rimini Street, Inc.	4.33	4.22 to 4.37
Riot Blockchain, Inc	13.80	13.64 to 14.17
Riverview Bancorp Inc	5.11	5.09 to 5.19
Rocket Pharmaceuticals, Inc.	3.35	3.31 to 3.74
Rockwell Medical, Inc.	1.80	1.50 to 1.83
Rocky Brands, Inc.	30.67	29.93 to 30.97
Roku, Inc.	97.54	96.29 to 98.06
Ross Stores, Inc.	149.05	148.07 to 151.83
Royal Gold, Inc.	176.03	174.72 to 177.29
RumbleOn, Inc.	3.21	2.28 to 3.50
Rush Enterprises, Inc.	57.89	57.51 to 59.00
Rush Enterprises, Inc.	58.72	58.30 to 58.88
S&T Bancorp, Inc.	39.70	39.40 to 40.08
Sabra Health Care REIT, Inc.	19.31	19.08 to 19.59
Safety Insurance Group, Inc.	73.69	72.39 to 74.17
Sanmina Corporation	119.37	117.82 to 120.27
Sanofi	49.94	49.66 to 50.12
Sapiens International Corporation N.V.	42.86	42.82 to 42.94
Savara, Inc.	3.27	3.24 to 3.38
SB Financial Group, Inc.	21.15	21.11 to 21.59
ScanSource, Inc.	44.17	43.98 to 44.98
Scholar Rock Holding Corporation	33.28	33.12 to 35.13
Scholastic Corporation	26.15	25.72 to 26.24
scPharmaceuticals Inc.	5.51	5.51 to 5.53
SCWorx Corp.	0.35	0.30 to 0.35
SCYNEXIS, Inc.	0.85	0.82 to 0.85
Seacoast Banking Corporation of Florida	30.97	30.91 to 31.36
Seagate Technology PLC	172.38	167.11 to 173.21
Seanergy Maritime Holdings Corp	8.06	7.95 to 8.09
Security National Financial Corporation	8.78	8.63 to 8.95
SEI Investments Company	88.85	88.73 to 90.55
Selective Insurance Group, Inc.	78.13	77.47 to 78.80
SELLAS Life Sciences Group, Inc.	1.92	1.91 to 2.01
SemiLEDS Corporation	1.90	1.85 to 1.96
Semtech Corporation	60.56	58.46 to 61.40
Seneca Foods Corp.	112.50	109.88 to 112.54
Seres Therapeutics, Inc.	18.99	18.44 to 19.12
ServisFirst Bancshares, Inc.	88.35	88.02 to 89.53
Shenandoah Telecommunications Co	13.25	13.19 to 13.76
Shoe Carnival, Inc.	21.12	20.92 to 22.31
Shore Bancshares Inc	17.11	17.01 to 17.23
ShotSpotter, Inc.	12.77	12.40 to 12.93
SI-BONE, Inc.	16.62	16.29 to 16.66
Sierra Bancorp	30.86	30.69 to 31.10
Sify Technologies Limited	9.45	9.28 to 9.79
Silicom Ltd	16.43	16.16 to 16.88
Silicon Laboratories, Inc.	137.45	137.38 to 141.76
Silicon Motion Technology Corporation	82.75	77.73 to 82.99
Silvercrest Asset Management Group Inc.	16.47	16.40 to 16.70
Simmons First National Corporation	20.89	20.68 to 20.93
Simulations Plus, Inc.	14.22	14.12 to 14.41
Sinclair Broadcast Group, Inc.	14.63	14.47 to 14.69
SiNtx Technologies, Inc.	4.24	3.76 to 4.34
Sirius XM Holdings Inc.	23.37	23.22 to 23.77
SkyWest, Inc.	122.50	121.13 to 123.63
Skyworks Solutions, Inc.	75.10	74.85 to 76.53
Sleep Number Corporation	10.59	10.50 to 10.98
SLM Corporation	31.31	31.29 to 31.88
SLM Corporation	76.10	76.10 to 76.30
Smart Sand, Inc.	1.96	1.92 to 1.98
SmartFinancial, Inc.	36.92	36.83 to 37.32
Smith Micro Software, Inc.	0.73	0.71 to 0.75
Sohu.com Limited	15.93	15.58 to 15.98
Solar Capital Ltd.	16.53	16.35 to 16.56
Solar Senior Capital Ltd.	11.01	10.91 to 11.19
SolarEdge Technologies, Inc.	33.25	32.75 to 34.14
Sol-Gel Technologies Ltd.	21.90	21.00 to 23.32
Sonoma Pharmaceuticals, Inc.	4.56	4.52 to 4.66
Sonos, Inc.	14.01	13.85 to 14.23
Sound Financial Bancorp, Inc.	47.32	47.32 to 47.70
South State Corporation	101.73	100.94 to 102.61
Southern First Bancshares, Inc.	45.20	44.82 to 45.45
Southern Missouri Bancorp, Inc.	57.85	56.94 to 57.89
Southside Bancshares, Inc.	31.36	31.21 to 31.57
SPAR Group, Inc.	1.18	1.16 to 1.34
SpartanNash Company	26.81	26.77 to 26.83
Sphere 3D Corp.	0.65	0.58 to 0.66
Sprott Focus Trust, Inc.	8.21	8.15 to 8.22
SS&C Technologies Holdings, Inc.	88.37	88.23 to 89.75
SSR Mining Inc.	18.30	18.12 to 18.57
STAAR Surgical Company	27.40	27.20 to 27.58
Star Bulk Carriers Corp.	18.97	18.88 to 19.07
StealthGas, Inc.	7.90	7.66 to 7.94
Steel Dynamics, Inc.	131.57	130.29 to 133.16
Stein Mart, Inc.	1.45	1.45 to 1.50
Sterling Construction Company Inc	290.95	289.28 to 294.03
Steven Madden, Ltd.	29.18	28.82 to 29.66
Stitch Fix, Inc.	5.56	5.36 to 5.66
Stock Yards Bancorp, Inc.	81.58	81.18 to 82.21
StoneCo Ltd.	16.60	15.97 to 16.77
Strata Skin Sciences, Inc.	2.03	1.90 to 2.32
Stratasys, Ltd.	11.23	11.00 to 11.44
Strategic Education, Inc.	81.51	80.28 to 82.10
Strategy Shares Nasdaq 7HANDL Index ETF	21.94	21.87 to 21.94
Stratus Properties Inc.	19.24	19.22 to 19.24
Streamline Health Solutions, Inc.	5.33	5.33 to 5.34
SunOpta, Inc.	6.34	6.30 to 6.43
Sunrun Inc.	16.37	15.77 to 16.48
Superior Group of Companies, Inc.	13.22	13.21 to 13.78
Supernus Pharmaceuticals, Inc.	45.37	44.17 to 45.42
Sutro Biopharma, Inc.	0.90	0.89 to 0.92
Synaptics Incorporated	71.37	70.64 to 71.61
Syndax Pharmaceuticals, Inc.	16.32	16.25 to 17.24
Synlogic, Inc.	1.45	1.45 to 1.48
Sypris Solutions, Inc.	1.99	1.93 to 2.06
T. Rowe Price Group, Inc.	108.28	107.79 to 109.73
Tactile Systems Technology, Inc.	13.17	12.94 to 13.22
Take-Two Interactive Software, Inc.	234.90	230.64 to 235.03
Tantech Holdings Ltd.	2.07	1.96 to 2.09
TAT Technologies Ltd.	37.73	37.07 to 38.49
Taylor Devices, Inc.	48.46	47.00 to 48.65
TCG BDC, Inc.	13.81	13.73 to 13.85
TD Ameritrade Holding Corporation	1.04	1.02 to 1.04
Tenable Holdings, Inc.	31.09	30.49 to 31.14
Teradyne, Inc.	117.89	117.00 to 118.73
Tesla, Inc.	345.98	340.26 to 353.55
Tetra Tech, Inc.	36.91	36.36 to 36.97
Texas Capital Bancshares, Inc.	86.63	85.79 to 87.47
Texas Instruments Incorporated	204.09	203.61 to 207.13
TFS Financial Corporation	14.23	14.12 to 14.26
The Andersons, Inc.	40.83	39.92 to 40.96
The Bancorp, Inc.	77.88	76.95 to 78.21
The Bank of Princeton	34.30	34.02 to 34.81
The Carlyle Group L.P.	64.42	64.39 to 65.36
The Ensign Group, Inc.	172.60	170.17 to 172.91
The Hain Celestial Group, Inc.	1.78	1.75 to 1.81
The Intergroup Corporation	15.08	14.02 to 15.08
The Kraft Heinz Company	27.64	27.38 to 27.95
The Lovesac Company	18.97	18.50 to 19.30
The Middleby Corporation	136.84	135.13 to 138.72
The RMR Group Inc.	16.71	16.57 to 16.79
The York Water Company	31.03	30.83 to 31.39
The9 Limited	9.34	8.63 to 9.34
Theravance Biopharma, Inc.	13.97	13.61 to 14.00
Tilray, Inc.	1.47	1.36 to 1.50
Timberland Bancorp, Inc.	33.30	33.20 to 33.39
Tiptree Inc.	23.54	23.24 to 23.85
Titan Machinery Inc.	19.68	18.86 to 21.00
T-Mobile US, Inc.	250.56	249.38 to 251.65
TORM plc	21.65	21.13 to 21.69
Tower Semiconductor Ltd.	60.80	59.83 to 61.64
Towne Bank	36.74	36.60 to 36.99
Tractor Supply Company	62.65	61.63 to 62.74
TransAct Technologies Incorporated	4.22	4.15 to 4.28
Transcat, Inc.	84.49	82.88 to 85.77
TriCo Bancshares	45.67	44.39 to 45.83
Trident Acquisitions Corp.	10.34	10.34 to 10.34
TriMas Corporation	38.77	38.19 to 38.91
Trinity Biotech plc	1.54	1.50 to 1.57
TrueCar, Inc.	2.17	2.13 to 2.31
TrustCo Bank Corp NY	39.79	39.02 to 39.91
Trustmark Corporation	40.52	40.32 to 40.71
TTM Technologies, Inc.	46.90	44.86 to 46.99
Tuniu Corporation	0.85	0.83 to 0.87
Twenty-First Century Fox, Inc.	54.30	53.95 to 54.49
Twenty-First Century Fox, Inc.	59.46	59.06 to 59.57
Twin Disc, Incorporated	12.59	12.32 to 12.77
U.S. Gold Corp.	13.05	12.91 to 13.49
Ulta Beauty, Inc.	530.63	526.17 to 538.59
Ultra Clean Holdings, Inc.	24.78	23.87 to 24.92
Ultragenyx Pharmaceutical Inc.	30.30	30.05 to 30.61
UMB Financial Corporation	122.25	116.60 to 123.64
uniQure N.V.	16.26	15.64 to 16.68
United Bancorp, Inc.	14.25	14.25 to 14.66
United Bankshares, Inc.	38.46	38.17 to 38.83
United Continental Holdings, Inc.	105.08	103.37 to 106.28
United Fire Group, Inc	30.82	30.79 to 31.38
United Natural Foods, Inc.	27.92	27.21 to 28.00
United Security Bancshares	9.47	9.43 to 9.52
United States Lime & Minerals, Inc.	126.29	124.46 to 127.02
United Therapeutics Corporation	307.24	302.19 to 309.00
United-Guardian, Inc.	8.03	7.98 to 8.40
Uniti Group Inc.	6.59	6.58 to 6.90
Unity Bancorp, Inc.	52.38	51.65 to 52.71
Universal Forest Products, Inc.	102.07	100.76 to 103.60
Universal Logistics Holdings, Inc.	26.41	25.68 to 26.69
Univest Financial Corporation	31.75	31.61 to 32.00
Upland Software, Inc.	2.76	2.72 to 2.93
Upwork Inc.	14.91	14.70 to 15.06
Urban One, Inc.	0.82	0.82 to 0.84
Utah Medical Products, Inc.	62.06	60.64 to 62.06
UTStarcom Holdings Corp	2.65	2.55 to 2.73
Valley National Bancorp	10.45	10.40 to 10.56
Valley National Bancorp	25.20	25.18 to 25.33
Valley National Bancorp	25.65	25.65 to 25.72
Value Line, Inc.	38.76	37.85 to 38.77
Vanda Pharmaceuticals Inc.	4.70	4.58 to 4.82
VanEck Vectors Biotech ETF	164.55	164.02 to 164.55
VanEck Vectors Pharmaceutical ETF	88.40	88.13 to 89.07
Vanguard Emerging Markets Government Bond ETF	66.34	66.08 to 66.37
Vanguard Global ex-U.S. Real Estate ETF	47.34	47.23 to 47.37
Vanguard Intermediate-Term Corporate Bond ETF	83.53	83.42 to 83.58
Vanguard Intermediate-Term Treasury ETF	60.06	59.95 to 60.06
Vanguard International Dividend Appreciation ETF	89.75	89.58 to 89.88
Vanguard International High Dividend Yield ETF	84.35	84.08 to 84.41
Vanguard Long-Term Corporate Bond ETF	76.02	75.84 to 76.16
Vanguard Long-Treasury ETF	55.68	55.37 to 55.71
Vanguard Mortgage-Backed Securities ETF	46.67	46.52 to 46.67
Vanguard Russell 1000 ETF	295.21	293.64 to 295.31
Vanguard Russell 1000 Growth ETF	116.00	115.05 to 116.20
Vanguard Russell 1000 Value ETF	88.48	88.17 to 88.57
Vanguard Russell 2000 ETF	95.57	95.20 to 95.83
Vanguard Russell 2000 Growth ETF	226.69	226.23 to 226.94
Vanguard Russell 2000 Value ETF	153.59	152.76 to 154.10
Vanguard Russell 3000 ETF	286.99	285.80 to 287.17
Vanguard Short-Term Corporate Bond ETF	79.83	79.81 to 79.87
Vanguard Short-Term Inflation-Protected Securities Index Fund	50.65	50.63 to 50.66
Vanguard Short-Term Treasury ETF	58.81	58.81 to 58.83
Vanguard Total Bond Market ETF	73.89	73.76 to 73.92
Vanguard Total Corporate Bond ETF	77.68	77.57 to 77.75
Vanguard Total International Stock ETF	71.69	71.47 to 71.75
Vanguard Total World Bond ETF	69.35	69.25 to 69.37
Varex Imaging Corporation	11.47	11.26 to 11.49
Varonis Systems, Inc.	59.16	58.45 to 59.59
Veeco Instruments Inc.	24.91	23.77 to 24.99
VEON Ltd.	60.69	56.67 to 63.29
Vera Bradley, Inc.	2.04	1.98 to 2.04
Veracyte, Inc.	29.95	28.55 to 29.96
Verastem, Inc.	9.23	8.90 to 9.37
Verint Systems Inc.	20.39	20.31 to 20.41
VeriSign, Inc.	272.00	271.46 to 273.81
Veritex Holdings, Inc.	34.36	34.13 to 34.46
Veritone, Inc.	2.87	2.84 to 3.10
Verona Pharma plc	105.88	105.71 to 105.92
Verra Mobility Corporation	25.19	24.98 to 25.40
Veru Inc.	3.37	3.30 to 3.53
ViaSat, Inc.	32.53	31.97 to 33.85
Viavi Solutions Inc.	11.27	11.19 to 11.30
Vicor Corporation	52.13	51.46 to 52.62
Victory Capital Holdings, Inc.	71.65	71.39 to 71.91
VictoryShares Dividend Accelerator ETF	53.97	53.81 to 54.42
VictoryShares International Volatility Wtd ETF	51.55	51.50 to 51.55
VictoryShares US 500 Enhanced Volatility Wtd ETF	73.39	73.08 to 73.45
VictoryShares US 500 Volatility Wtd ETF	90.46	90.21 to 90.55
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	66.14	65.92 to 66.56
VictoryShares US Large Cap High Div Volatility Wtd ETF	68.98	68.81 to 69.42
VictoryShares US Multi-Factor Minimum Volatility ETF	51.67	51.48 to 51.70
VictoryShares US Small Cap High Div Volatility Wtd ETF	59.63	59.27 to 60.05
Village Farms International, Inc.	3.15	2.96 to 3.22
Village Super Market, Inc.	36.15	35.65 to 36.20
Viomi Technology Co., Ltd	3.50	3.45 to 3.62
Viper Energy Partners LP	40.31	39.00 to 40.33
Virco Manufacturing Corporation	8.69	8.48 to 8.71
Virtu Financial, Inc.	42.39	42.11 to 42.94
Virtus Investment Partners, Inc.	200.54	197.62 to 203.15
VistaGen Therapeutics, Inc.	3.23	3.14 to 3.32
Visteon Corporation	124.85	124.00 to 127.11
VivoPower International PLC	5.76	5.68 to 5.95
Vodafone Group Plc	11.92	11.75 to 11.94
VSE Corporation	161.75	159.77 to 166.50
vTv Therapeutics Inc.	16.24	16.06 to 16.99
Vuzix Corporation	2.15	2.08 to 2.16
Walgreens Boots Alliance, Inc.	11.98	11.90 to 12.11
Washington Federal, Inc.	31.55	31.25 to 32.05
Washington Trust Bancorp, Inc.	30.30	30.08 to 30.96
Waterstone Financial, Inc.	14.57	14.43 to 14.69
WAVE Life Sciences Ltd.	9.93	9.90 to 10.45
Weibo Corporation	11.17	11.11 to 11.31
Weight Watchers International Inc	326.84	326.23 to 330.83
Wendy's Company (The)	10.50	10.19 to 10.52
Werner Enterprises, Inc.	28.73	28.23 to 28.83
WesBanco, Inc.	32.71	32.60 to 33.09
West Bancorporation	19.99	19.72 to 20.09
Westamerica Bancorporation	50.03	49.92 to 50.75
Western Asset Short Duration Income ETF	24.22	24.22 to 24.24
Western Digital Corporation	82.04	80.70 to 82.16
Western New England Bancorp, Inc.	12.47	12.41 to 12.55
Weyco Group, Inc.	30.56	30.56 to 30.98
Wheeler Real Estate Investment Trust, Inc.	35.46	35.46 to 36.09
Willdan Group, Inc.	116.18	114.25 to 118.00
Willis Lease Finance Corporation	150.00	148.75 to 153.60
Wingstop Inc.	338.62	330.14 to 342.10
Winmark Corporation	461.90	455.06 to 466.22
Wintrust Financial Corporation	138.16	136.76 to 138.88
WisdomTree China ex-State-Owned Enterprises Fund	39.99	39.65 to 40.00
WisdomTree Emerging Markets Quality Dividend Growth Fund	27.92	27.82 to 27.98
WisdomTree U.S. Quality Dividend Growth Fund	87.57	87.24 to 87.67
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	50.95	50.65 to 51.24
Wix.com Ltd.	138.87	134.80 to 139.15
Workday, Inc.	228.50	227.18 to 232.45
World Acceptance Corporation	173.53	172.41 to 173.73
WSFS Financial Corporation	58.32	58.00 to 59.29
Wynn Resorts, Limited	126.74	123.53 to 126.88
XBiotech Inc.	3.39	3.31 to 3.55
Xcel Brands, Inc	1.40	1.33 to 1.40
Xencor, Inc.	8.05	7.97 to 8.33
Xenon Pharmaceuticals Inc.	38.60	38.55 to 39.24
Xeris Pharmaceuticals, Inc.	7.90	7.85 to 8.00
XOMA Corporation	32.70	32.52 to 34.00
Xperi Corporation	6.04	6.00 to 6.10
Xunlei Limited	7.04	6.97 to 7.37
Yatra Online, Inc.	1.43	1.38 to 1.45
Y-mAbs Therapeutics, Inc.	8.54	8.54 to 8.55
Zebra Technologies Corporation	322.00	321.91 to 324.83
Zillow Group, Inc.	85.30	83.28 to 85.34
Zillow Group, Inc.	82.48	80.61 to 82.54
Zions Bancorporation N.A.	57.81	57.38 to 58.40
ZK International Group Co., Ltd	1.93	1.86 to 1.99
Zumiez Inc.	17.56	17.49 to 18.43
Zynex, Inc.	1.64	1.64 to 1.72
3D Systems Corporation	2.41	2.38 to 2.58
3M Company	157.56	156.58 to 158.47
A.O Smith Corporation	71.62	71.32 to 72.83
AAR Corp.	75.81	74.94 to 76.39
Abbott Laboratories	131.37	130.14 to 131.63
AbbVie Inc.	207.92	205.49 to 208.01
Aberdeen Global Dynamic Dividend Fund	11.99	11.79 to 11.99
Aberdeen Global Premier Properties Fund	3.99	3.98 to 4.01
Aberdeen Japan Equity Fund, Inc.	8.20	8.08 to 8.21
Aberdeen Total Dynamic Dividend Fund	9.13	9.09 to 9.13
ABM Industries Incorporated	49.06	48.59 to 49.58
Acadia Realty Trust	20.06	19.71 to 20.11
Accenture plc	256.17	253.96 to 258.13
Acco Brands Corporation	3.98	3.94 to 4.01
Acuity Brands, Inc.	329.43	327.53 to 339.07
Adams Diversified Equity Fund, Inc.	21.88	21.71 to 21.89
Adams Natural Resources Fund, Inc.	21.88	21.71 to 21.93
Adient plc	25.08	24.73 to 25.72
ADT Inc.	8.68	8.60 to 8.75
Adtalem Global Education Inc.	131.77	130.00 to 134.63
Advance Auto Parts Inc	60.52	60.05 to 61.40
Advanced Drainage Systems, Inc.	145.45	143.43 to 146.79
AdvanSix Inc.	21.08	20.53 to 21.19
Advent Claymore Convertible Securities and Income Fund	12.47	12.41 to 12.47
AECOM	125.74	124.85 to 126.29
Aegon NV	7.80	7.79 to 7.84
Aercap Holdings N.V.	123.80	122.63 to 124.23
Aerohive Networks, Inc.	2.94	2.88 to 3.07
Affiliated Managers Group, Inc.	227.42	225.30 to 228.68
Aflac Incorporated	106.10	105.79 to 107.22
AG Mortgage Investment Trust, Inc.	7.49	7.40 to 7.51
AGCO Corporation	113.14	112.09 to 114.60
Agilent Technologies, Inc.	121.63	117.46 to 122.41
Agnico Eagle Mines Limited	139.11	138.16 to 140.45
Air Lease Corporation	60.66	60.12 to 60.84
Air Products and Chemicals, Inc.	295.02	293.25 to 297.30
Alamos Gold Inc.	29.65	29.54 to 29.97
Alaska Air Group, Inc.	63.18	61.91 to 63.39
Albany International Corporation	63.92	62.56 to 64.29
Albemarle Corporation	84.92	83.72 to 86.98
Alcoa Corporation	31.92	31.36 to 32.35
Alexander & Baldwin, Inc.	19.33	19.16 to 19.42
Alexander's, Inc.	230.47	227.62 to 236.57
Alexandria Real Estate Equities, Inc.	81.83	80.64 to 82.05
Alibaba Group Holding Limited	119.57	117.60 to 121.25
Allegheny Technologies Incorporated	78.47	76.76 to 78.58
Allegion plc	170.97	170.56 to 172.95
Alliance National Municipal Income Fund Inc	10.37	10.35 to 10.44
Alliance World Dollar Government Fund II	11.29	11.26 to 11.30
AllianzGI Convertible & Income Fund	14.70	14.65 to 14.78
AllianzGI Convertible & Income Fund II	13.47	13.39 to 13.48
AllianzGI Diversified Income & Convertible Fund	23.18	22.94 to 23.20
AllianzGI Equity & Convertible Income Fund	24.79	24.75 to 24.89
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	13.06	13.01 to 13.06
Allison Transmission Holdings, Inc.	87.74	87.52 to 89.52
Ally Financial Inc.	41.05	40.90 to 41.29
Altria Group	66.42	65.62 to 66.50
Ameresco, Inc.	25.29	24.41 to 25.43
America Movil, S.A.B. de C.V.	20.12	19.78 to 20.27
American Assets Trust, Inc.	20.87	20.42 to 20.92
American Axle & Manufacturing Holdings, Inc.	5.97	5.83 to 6.04
American Eagle Outfitters, Inc.	13.17	12.91 to 13.64
American Express Company	326.99	322.00 to 327.54
American Financial Group, Inc.	136.58	135.25 to 136.70
American Financial Group, Inc.	18.00	17.90 to 18.00
American Homes 4 Rent	35.40	35.21 to 35.63
American International Group, Inc.	81.60	81.28 to 82.22
American Midstream Partners, LP	34.74	34.63 to 34.74
American Realty Investors, Inc.	15.21	15.21 to 15.21
American Vanguard Corporation	5.26	5.22 to 5.50
AMERIPRISE FINANCIAL SERVICES, INC.	516.63	515.52 to 520.00
AMN Healthcare Services Inc	20.05	19.64 to 20.27
Amneal Pharmaceuticals, Inc.	9.55	9.27 to 9.56
Amphenol Corporation	111.94	109.56 to 112.06
AMREP Corporation	22.30	22.30 to 22.45
AMTEK, Inc.	186.73	186.26 to 187.89
AngloGold Ashanti Limited	55.20	54.41 to 55.61
Anheuser-Busch Inbev SA	62.64	62.56 to 63.15
Annaly Capital Management Inc	20.99	20.86 to 21.07
Aon plc	366.54	364.03 to 368.04
Apache Corporation	22.98	22.45 to 23.06
Apollo Commercial Real Estate Finance	10.45	10.31 to 10.45
Apple Hospitality REIT, Inc.	13.15	13.04 to 13.27
Applied Industrial Technologies, Inc.	266.47	265.47 to 270.00
Aptiv PLC	80.30	79.20 to 80.52
Arbor Realty Trust	11.82	11.72 to 11.93
Archer-Daniels-Midland Company	62.66	61.96 to 62.91
Archrock, Inc.	24.82	24.51 to 24.89
Arcosa, Inc.	99.16	98.06 to 99.70
Arcus Biosciences, Inc.	10.61	10.53 to 10.96
Ardmore Shipping Corporation	11.70	11.49 to 11.75
Ares Commercial Real Estate Corporation	4.67	4.58 to 4.69
Ares Dynamic Credit Allocation Fund, Inc.	14.63	14.54 to 14.63
Argan, Inc.	242.08	227.95 to 245.18
Argo Group International Holdings, Ltd.	25.35	25.34 to 25.36
Arista Networks, Inc.	136.23	130.35 to 136.84
Arlo Technologies, Inc.	17.85	17.54 to 17.88
Armada Hoffler Properties, Inc.	7.24	7.09 to 7.28
Armstrong World Industries Inc	197.57	195.91 to 198.24
Arrow Electronics, Inc.	126.82	126.26 to 128.38
Arthur J. Gallagher & Co.	299.62	296.62 to 299.93
Artisan Partners Asset Management Inc.	47.16	46.89 to 47.57
ASA Gold and Precious Metals Limited	36.72	36.55 to 36.83
Asbury Automotive Group Inc	258.04	252.81 to 263.38
ASE Technology Holding Co., Ltd.	9.97	9.85 to 10.01
ASGN Incorporated	53.25	52.45 to 53.83
Ashland Global Holdings Inc.	56.60	56.03 to 56.80
Associated Banc-Corp	27.01	26.76 to 27.13
Assurant, Inc.	218.69	214.93 to 218.75
Astrazeneca PLC	79.99	79.35 to 80.16
AT&T Inc.	28.94	28.75 to 29.02
Atmos Energy Corporation	165.43	165.10 to 166.02
Aurora Cannabis Inc.	5.62	5.32 to 5.76
Autohome Inc.	28.44	28.42 to 28.71
Autoliv, Inc.	124.22	123.64 to 125.82
AutoNation, Inc.	222.34	219.08 to 223.00
AutoZone, Inc.	4197.09	4172.78 to 4222.44
AvalonBay Communities, Inc.	194.61	192.62 to 194.72
Avanos Medical, Inc.	11.87	11.66 to 12.00
AXA Equitable Holdings, Inc.	53.24	53.08 to 53.91
Axalta Coating Systems Ltd.	30.96	30.82 to 31.56
Axis Capital Holdings Limited	98.64	97.50 to 98.67
Axos Financial, Inc.	91.35	91.00 to 92.99
AZZ Inc.	115.00	115.00 to 117.00
B&G Foods, Inc.	4.45	4.36 to 4.51
Babcock	2.05	1.82 to 2.09
Babson Global Short Duration High Yield Fund	16.17	16.09 to 16.19
Bain Capital Specialty Finance, Inc.	15.66	15.57 to 15.70
BalckRock Taxable Municipal Bond Trust	16.44	16.31 to 16.44
Banc of California, Inc.	16.83	16.68 to 16.87
Banco Bradesco Sa	3.11	3.04 to 3.13
Banco Bradesco Sa	2.72	2.68 to 2.73
Banco Latinoamericano de Comercio Exterior, S.A.	46.26	45.65 to 46.27
Banco Santander Brasil SA	5.27	5.17 to 5.33
Banco Santander Chile	23.97	23.62 to 24.07
Banco Santander, S.A.	9.67	9.57 to 9.67
BanColombia S.A.	49.80	49.42 to 50.18
Bank of America Corporation	50.49	50.28 to 50.64
Bank of Hawaii Corporation	68.52	68.07 to 69.22
Bank Of Montreal	119.20	118.47 to 119.69
Bank of N.T. Butterfield & Son Limited (The)	44.96	44.79 to 45.50
Bank Of New York Mellon Corporation (The)	106.10	104.71 to 106.30
Bank of Nova Scotia (The)	62.39	61.91 to 62.45
BankUnited, Inc.	39.13	38.75 to 39.54
Barclays PLC	20.03	19.95 to 20.13
Barings BDC, Inc.	9.85	9.80 to 9.86
Barings Corporate Investors	21.76	21.49 to 21.90
Barings Participation Investors	20.38	20.17 to 20.40
Barnes & Noble Education, Inc	8.59	8.35 to 8.75
Barnes Group, Inc.	26.28	26.14 to 26.48
Bausch Health Companies Inc.	7.15	7.07 to 7.33
Baxter International Inc.	24.40	24.16 to 24.54
Baytex Energy Corp	2.21	2.15 to 2.22
BCE, Inc.	24.82	24.65 to 24.96
Beazer Homes USA, Inc.	25.20	24.99 to 25.54
Becton, Dickinson and Company	191.25	190.74 to 195.30
Belden Inc	132.70	132.07 to 133.55
Benchmark Electronics, Inc.	41.46	41.05 to 41.52
Berkshire Hathaway Inc.	749477.60	743855.00 to 750000.00
Berkshire Hathaway Inc.	499.86	496.07 to 500.14
Berkshire Hills Bancorp, Inc.	26.30	26.23 to 26.78
Best Buy Co., Inc.	72.66	70.45 to 78.54
BHP Group Limited	56.12	55.80 to 56.23
Biglari Holdings Inc.	319.80	310.06 to 319.99
Biglari Holdings Inc.	1589.67	1560.00 to 1634.00
Biohaven Pharmaceutical Holding Company Ltd.	15.52	15.33 to 16.13
Bio-Rad Laboratories, Inc.	293.67	288.98 to 294.63
BlackBerry Limited	3.83	3.78 to 3.87
Blackrock Capital and Income Strategies Fund Inc	22.38	22.20 to 22.46
Blackrock Core Bond Trust	9.70	9.63 to 9.71
BlackRock Credit Allocation Income Trust	11.04	10.99 to 11.08
Blackrock Debt Strategies Fund, Inc.	10.59	10.58 to 10.62
BlackRock Energy and Resources Trust	13.58	13.44 to 13.58
Blackrock Enhanced Equity Dividend Trust	9.07	9.02 to 9.07
Blackrock Floating Rate Income Strategies Fund Inc	13.40	13.31 to 13.40
Blackrock Global	11.54	11.46 to 11.54
Blackrock Health Sciences Trust	36.65	36.44 to 36.75
BlackRock Income Trust Inc. (The)	11.81	11.79 to 11.82
BLACKROCK INTERNATIONAL, LTD.	5.77	5.74 to 5.79
Blackrock MuniAssets Fund, Inc.	10.64	10.54 to 10.65
BlackRock Municipal Target Term Trust Inc. (The)	22.30	22.23 to 22.32
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.03	11.01 to 11.11
Blackrock MuniVest Fund II, Inc.	10.21	10.18 to 10.29
Blackrock MuniYield Michigan Quality Fund, Inc.	11.16	11.07 to 11.18
Blackrock MuniYield Pennsylvania Quality Fund	10.77	10.76 to 10.80
Blackrock MuniYield Quality Fund II, Inc.	9.51	9.47 to 9.56
Blackrock MuniYield Quality Fund III, Inc.	10.52	10.49 to 10.56
BlackRock Resources	10.05	9.95 to 10.08
BlackRock Science and Technology Trust	40.01	39.79 to 40.05
BlackRock Utility, Infrastructure & Power Opportun	27.37	27.27 to 27.39
BlackRock, Inc.	1130.48	1127.12 to 1138.00
Blackstone / GSO Strategic Credit Fund	12.54	12.48 to 12.55
Blackstone GSO Long Short Credit Income Fund	12.54	12.44 to 12.55
Blackstone GSO Senior Floating Rate Term Fund	14.26	14.18 to 14.28
Bloom Energy Corporation	54.80	51.02 to 55.07
BlueLinx Holdings Inc.	82.77	81.04 to 83.25
Boeing Company (The)	236.16	234.50 to 237.35
Boise Cascade, L.L.C.	87.27	86.02 to 89.10
Boot Barn Holdings, Inc.	176.47	174.00 to 181.63
BorgWarner Inc.	42.91	42.62 to 43.71
Boston Beer Company, Inc. (The)	216.41	215.81 to 222.96
Boston Properties, Inc.	71.67	70.34 to 71.82
Boston Scientific Corporation	105.75	104.80 to 105.90
Box, Inc.	32.83	32.00 to 32.92
Boyd Gaming Corporation	86.86	86.58 to 87.83
BP p.l.c.	35.35	34.61 to 35.38
Brady Corporation	77.59	76.55 to 77.80
Braemar Hotels & Resorts Inc.	2.70	2.66 to 2.84
Brandywine Realty Trust	4.22	4.16 to 4.23
BrandywineGLOBAL Global Income Opportunities Fund	8.62	8.59 to 8.67
Brasilagro Cia Brasileira De Propriedades Agricolas	3.97	3.85 to 3.98
Braskem S.A.	3.48	3.47 to 3.63
BRF S.A.	3.69	3.69 to 3.76
Bright Scholar Education Holdings Limited	1.83	1.83 to 1.93
Brinker International, Inc.	155.53	152.56 to 157.52
Brink's Company (The)	112.07	111.40 to 112.93
Bristol-Myers Squibb Company	46.88	46.65 to 47.65
Brixmor Property Group Inc.	28.04	27.75 to 28.22
Brookdale Senior Living Inc.	7.64	7.63 to 7.85
Brookfield Business Partners L.P.	28.02	27.58 to 28.23
Brookfield Infrastructure Partners LP	31.81	31.22 to 32.03
Brookfield Real Assets Income Fund Inc.	13.52	13.43 to 13.52
Brookfield Renewable Partners L.P.	25.89	25.38 to 25.99
Brown & Brown, Inc.	96.22	95.15 to 96.27
BRT Apartments Corp.	15.72	15.51 to 15.89
Brunswick Corporation	63.88	62.95 to 65.66
Buckle, Inc. (The)	57.50	56.72 to 57.56
Buenaventura Mining Company Inc.	18.86	18.53 to 18.91
Build-A-Bear Workshop, Inc.	67.01	63.16 to 70.01
Bunge Limited	84.63	83.92 to 85.07
Burlington Stores, Inc.	295.28	293.74 to 309.00
Byline Bancorp, Inc.	29.05	28.92 to 29.49
CABCO Series 2004-101 Trust	17.99	17.87 to 18.09
Cable One, Inc.	157.89	155.61 to 164.50
Cabot Corporation	81.77	80.72 to 82.26
CACI International, Inc.	479.71	475.08 to 487.72
Cactus, Inc.	41.90	41.24 to 41.95
Cadence Bancorporation	37.54	37.42 to 37.95
CAI International, Inc.	38.23	37.72 to 38.78
Caleres, Inc.	15.37	15.09 to 15.80
California Resources Corporation	49.68	48.86 to 49.86
California Water Service Group Holding	46.87	46.78 to 47.20
Calix, Inc	61.06	59.45 to 61.27
Camden Property Trust	110.74	109.63 to 110.84
Cameco Corporation	78.63	75.47 to 79.42
Camping World Holdings, Inc.	17.45	17.17 to 17.88
Canada Goose Holdings Inc.	13.18	13.08 to 14.31
Canadian Imperial Bank of Commerce	77.02	75.00 to 77.73
Canadian National Railway Company	96.10	95.30 to 97.13
Canadian Natural Resources Limited	31.49	31.04 to 31.56
Canadian Pacific Railway Limited	76.27	75.79 to 77.21
Cango Inc.	4.89	4.81 to 4.98
Canopy Growth Corporation	1.88	1.50 to 1.93
Capital One Financial Corporation	227.14	225.05 to 227.69
Capital Trust, Inc.	19.42	19.30 to 19.49
Capri Holdings Limited	21.57	21.15 to 21.85
Carlisle Companies Incorporated	386.33	384.24 to 397.74
CarMax Inc	62.17	60.15 to 62.19
Carnival Corporation	32.49	32.28 to 32.77
Carnival Corporation	29.57	29.34 to 29.77
Cars.com Inc.	13.04	13.04 to 13.47
Carter's, Inc.	28.30	27.80 to 28.75
Carvana Co.	377.38	369.83 to 377.38
Caterpillar, Inc.	434.91	432.63 to 435.98
Cato Corporation (The)	3.93	3.87 to 3.97
CBIZ, Inc.	64.52	64.13 to 65.83
CBL & Associates Properties, Inc.	31.74	31.22 to 31.78
CBRE Clarion Global Real Estate Income Fund	5.00	4.95 to 5.01
CBRE Group, Inc.	161.99	161.53 to 163.65
Celanese Corporation	46.87	46.42 to 47.84
Celestica, Inc.	212.33	203.46 to 214.63
Cementos Pacasmayo S.A.A.	6.35	6.26 to 6.38
Cemex S.A.B. de C.V.	9.04	8.90 to 9.13
Cenovus Energy Inc	16.95	16.74 to 17.03
Centene Corporation	28.38	28.24 to 28.92
Centrais Electricas Brasileiras S.A.- Eletrobras	8.18	8.07 to 8.25
Centrais Electricas Brasileiras S.A.- Eletrobras	8.73	8.69 to 8.75
Century Communities, Inc.	65.66	64.25 to 66.51
CF Industries Holdings, Inc.	87.31	84.90 to 87.32
CGI Inc.	96.42	96.20 to 96.88
Charles River Laboratories International, Inc.	163.22	159.62 to 163.69
Chatham Lodging Trust (REIT)	7.64	7.57 to 7.82
Cheetah Mobile Inc.	5.56	5.51 to 5.96
Chegg, Inc.	1.41	1.30 to 1.42
Chemed Corp.	451.90	447.68 to 455.43
Chemours Company (The)	15.07	14.89 to 15.36
Cherry Hill Mortgage Investment Corporation	2.87	2.86 to 2.91
Chesapeake Utilities Corporation	123.44	122.00 to 124.20
Chevron Corporation	159.32	157.85 to 159.52
Chimera Investment Corporation	14.00	13.95 to 14.05
China Fund, Inc. (The)	16.90	16.54 to 16.95
China Yuchai International Limited	32.98	32.03 to 33.50
Chubb Limited	273.25	271.11 to 273.89
Ciena Corporation	97.89	92.86 to 98.88
Cigna Corporation	299.00	294.86 to 299.50
Citigroup Inc.	14.19	14.13 to 14.20
Citigroup Inc.	96.82	96.54 to 97.49
Citizens Financial Group, Inc.	52.16	51.74 to 52.20
Citizens, Inc.	5.39	5.27 to 5.46
Civeo Corporation	23.96	23.49 to 23.96
Civitas Solutions, Inc.	36.26	35.38 to 36.52
Clean Harbors, Inc.	243.68	242.59 to 245.63
Clear Channel Outdoor Holdings, Inc.	1.26	1.23 to 1.27
ClearBridge Energy Midstream Opportunity Fund Inc.	48.38	47.51 to 48.45
Cleveland-Cliffs Inc.	10.88	10.60 to 11.10
Clipper Realty Inc.	4.42	4.36 to 4.54
CMS Energy Corporation	23.12	23.07 to 23.22
CMS Energy Corporation	23.87	23.78 to 23.90
CMS Energy Corporation	23.90	23.87 to 23.95
CNA Financial Corporation	49.11	49.07 to 49.49
CNO Financial Group, Inc.	39.42	39.14 to 39.81
CNX Resources Corporation	29.25	28.70 to 29.33
Coca Cola Femsa S.A.B. de C.V.	86.34	86.07 to 87.14
Coeur Mining, Inc.	12.56	12.46 to 12.70
Cohen & Steers Closed-End Opportunity Fund, Inc.	13.04	13.01 to 13.11
Cohen & Steers Inc	74.02	73.21 to 75.57
Cohen & Steers Quality Income Realty Fund Inc	12.51	12.40 to 12.51
Cohen & Steers REIT and Preferred and Income Fund,	22.43	22.22 to 22.43
Cohen & Steers Total Return Realty Fund, Inc.	12.03	11.91 to 12.03
Colonial High Income Municipal Trust	3.56	3.52 to 3.56
Columbia Seligman Premium Technology Growth Fund, Inc	31.97	31.81 to 31.98
Comerica Incorporated	70.82	70.45 to 71.72
Comfort Systems USA, Inc.	730.01	710.07 to 732.79
Commercial Metals Company	57.91	56.15 to 57.95
Community Bank System, Inc.	60.54	60.07 to 61.58
Community Health Systems, Inc.	2.80	2.75 to 2.82
Community Healthcare Trust Incorporated	15.21	14.97 to 15.33
Comp En De Mn Cemig ADS	2.04	2.02 to 2.05
Comp En De Mn Cemig ADS	2.68	2.68 to 2.68
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	22.42	22.20 to 22.70
Companhia Paranaense de Energia (COPEL)	9.15	9.05 to 9.21
Compania Cervecerias Unidas, S.A.	12.31	12.24 to 12.35
Compass Diversified Holdings	7.19	7.17 to 7.61
Concord Medical Services Holdings Limited	5.45	5.44 to 5.45
Conduent Incorporated	2.80	2.78 to 2.85
ConocoPhillips	98.45	96.83 to 98.66
Constellium N.V.	14.53	14.33 to 14.79
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	6.17	6.13 to 6.23
Contura Energy, Inc.	24.38	23.84 to 24.40
Cooper-Standard Holdings Inc.	36.13	35.37 to 36.50
Copa Holdings, S.A.	120.01	117.41 to 120.27
Core Laboratories N.V.	11.32	11.00 to 11.34
Corning Incorporated	68.93	67.32 to 69.29
Corporacion America Airports SA	21.78	20.80 to 21.96
Costamare Inc.	11.57	11.51 to 11.76
Cousins Properties Incorporated	29.19	28.78 to 29.21
CPB Inc.	31.50	31.27 to 31.71
Crawford & Company	10.85	10.85 to 11.28
Crawford & Company	10.55	10.55 to 11.03
Credicorp Ltd.	256.09	251.69 to 256.54
CRH PLC	113.19	112.38 to 113.69
CrossAmerica Partners LP	20.96	20.70 to 21.26
CTS Corporation	42.93	42.39 to 42.94
CubeSmart	40.63	40.28 to 40.81
Cubic Corporation	10.50	10.50 to 10.50
Cullen/Frost Bankers, Inc.	130.84	130.57 to 132.83
Culp, Inc.	4.23	4.19 to 4.27
Cummins Inc.	401.92	400.05 to 403.40
Cushing MLP & Infrastructure Total Return Fund	43.44	43.20 to 43.69
Cushman & Wakefield plc	15.84	15.68 to 16.10
Customers Bancorp, Inc	71.17	70.54 to 71.29
CVR Energy Inc.	29.66	29.24 to 30.13
CVS Health Corporation	72.14	71.11 to 72.30
D.R. Horton, Inc.	168.91	166.22 to 169.15
Dana Incorporated	20.35	20.29 to 20.62
Danaher Corporation	205.29	202.02 to 205.68
DAQO New Energy Corp.	22.84	22.65 to 23.42
Darden Restaurants, Inc.	206.71	205.10 to 207.00
Darling Ingredients Inc.	34.33	33.85 to 34.71
DaVita Inc.	136.03	134.71 to 138.05
Deckers Outdoor Corporation	118.14	116.23 to 118.44
Delek US Holdings, Inc.	26.96	26.72 to 27.49
Delta Air Lines, Inc.	61.97	60.86 to 62.46
Deluxe Corporation	19.39	19.21 to 19.95
Devon Energy Corporation	35.88	35.25 to 35.97
DHI Group, Inc.	2.72	2.69 to 2.94
DHT Holdings, Inc.	11.73	11.46 to 11.77
Diageo plc	112.17	111.87 to 113.28
Diamondrock Hospitality Company	8.58	8.50 to 8.63
Diana Shipping inc.	1.65	1.63 to 1.65
Dick's Sporting Goods Inc	215.08	211.10 to 232.27
Diebold Nixdorf Incorporated	62.40	62.27 to 63.40
Dillard's, Inc.	547.12	544.05 to 553.18
Dillard's, Inc.	26.02	26.01 to 26.10
Dine Brands Global, Inc.	23.01	22.38 to 23.15
Donaldson Company, Inc.	80.12	79.28 to 82.48
Donnelley Financial Solutions, Inc.	56.70	56.41 to 57.13
Dorian LPG Ltd.	32.00	31.75 to 32.27
DoubleLine Income Solutions Fund	12.48	12.42 to 12.48
DoubleLine Opportunistic Credit Fund	15.56	15.51 to 15.60
Douglas Dynamics, Inc.	34.00	33.74 to 34.25
Douglas Emmett, Inc.	16.02	15.73 to 16.11
Dover Corporation	181.59	181.01 to 183.43
Dr. Reddy's Laboratories Ltd	14.21	14.12 to 14.24
DRDGOLD Limited	17.86	17.60 to 18.04
Dreyfus Strategic Municipal Bond Fund, Inc.	5.65	5.63 to 5.66
DTE Energy Company	22.98	22.84 to 23.23
Ducommun Incorporated	91.85	91.14 to 93.03
Duff & Phelps Global Utility Income Fund Inc.	12.82	12.80 to 12.90
Duff & Phelps Utilities Income, Inc.	9.94	9.91 to 9.97
Duff & Phelps Utilities Tax-Free Income, Inc.	11.34	11.26 to 11.34
Duke Energy Corporation	24.73	24.72 to 24.81
Duke Energy Corporation	24.53	24.50 to 24.53
DXC Technology Company	14.19	14.13 to 14.41
e.l.f. Beauty, Inc.	129.35	125.90 to 131.10
Eagle Materials Inc	230.49	228.70 to 237.04
Eagle Point Credit Company Inc.	7.34	7.23 to 7.35
Easterly Government Properties, Inc.	22.86	22.57 to 23.11
EastGroup Properties, Inc.	168.34	166.50 to 168.89
Eastman Chemical Company	68.18	67.39 to 69.25
Eaton Vance Corporation	14.07	13.96 to 14.07
Eaton Vance Corporation	8.95	8.92 to 8.96
Eaton Vance Enhance Equity Income Fund	21.42	21.32 to 21.42
Eaton Vance Enhanced Equity Income Fund II	24.10	23.94 to 24.10
Eaton Vance Municipal Income 2028 Term Trust	18.89	18.57 to 18.89
Eaton Vance Municipal Income Trust	16.49	16.33 to 16.49
Eaton Vance Risk-Managed Diversified Equity Income Fund	9.04	8.96 to 9.04
Eaton Vance Short Diversified Income Fund	11.29	11.27 to 11.36
Eaton Vance Tax Advantaged Dividend Income Fund	24.44	24.25 to 24.45
Eaton Vance Tax-Advantage Global Dividend Opp	27.52	27.25 to 27.57
Eaton Vance Tax-Advantaged Global Dividend Income Fund	20.92	20.75 to 20.93
Eaton Vance Tax-Managed Buy-Write Income Fund	15.01	14.92 to 15.01
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.89	15.77 to 15.89
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.93	8.87 to 8.94
Ecolab Inc.	279.02	277.45 to 280.40
Ecopetrol S.A.	9.31	9.17 to 9.33
Edison International	54.72	54.56 to 55.51
Edwards Lifesciences Corporation	81.23	80.02 to 81.29
El Paso Electric Company	24.81	24.15 to 24.82
Elanco Animal Health Incorporated	18.45	18.37 to 18.62
Elastic N.V.	87.79	84.65 to 88.21
Eldorado Gold Corporation	24.07	23.81 to 24.34
Element Solutions Inc.	25.91	25.57 to 25.98
Eli Lilly and Company	731.96	726.34 to 738.59
Ellington Financial Inc.	13.75	13.67 to 13.84
Ellington Residential Mortgage REIT	5.88	5.84 to 5.89
Embotelladora Andina S.A.	19.03	18.80 to 19.03
Embotelladora Andina S.A.	24.08	23.74 to 24.08
EMCOR Group, Inc.	633.25	624.00 to 634.27
Emerald Expositions Events, Inc.	5.17	5.12 to 5.25
Emergent Biosolutions, Inc.	8.39	8.34 to 8.70
Empire State Realty Trust, Inc.	7.63	7.49 to 7.63
Employers Holdings Inc	42.90	42.73 to 43.38
Enbridge Inc	47.81	47.41 to 47.95
Encompass Health Corporation	123.45	122.08 to 124.09
Endava plc	14.67	14.28 to 14.82
Endeavour Silver Corporation	5.89	5.84 to 6.07
Enel Chile S.A.	3.51	3.46 to 3.53
Energizer Holdings, Inc.	27.31	26.89 to 28.20
Energizer Holdings, Inc.	23.63	23.22 to 23.66
Energy Transfer L.P.	17.66	17.46 to 17.68
Enersys	102.25	101.60 to 103.00
ENI S.p.A.	35.69	35.40 to 35.71
Ennis, Inc.	18.41	18.27 to 18.58
Enova International, Inc.	121.75	121.00 to 123.48
EnPro Industries	226.34	224.85 to 229.34
Entergy Arkansas, LLC	21.64	21.64 to 21.79
Entergy Louisiana, Inc.	21.50	21.46 to 21.59
Entergy Mississippi, LLC	21.54	21.47 to 21.62
Entergy New Orleans, LLC	21.57	21.46 to 21.65
Entergy New Orleans, LLC	22.81	22.81 to 22.95
Enterprise Products Partners L.P.	31.96	31.56 to 31.96
Entravision Communications Corporation	2.56	2.48 to 2.60
EOG Resources, Inc.	124.34	122.04 to 124.55
EPAM Systems, Inc.	174.18	171.17 to 175.55
EPR Properties	54.36	53.82 to 55.04
EQT Corporation	52.36	50.85 to 52.54
Equity Residential	65.29	64.67 to 65.43
Equus Total Return, Inc.	2.06	2.00 to 2.09
ESCO Technologies Inc.	203.71	196.23 to 203.76
Essent Group Ltd.	62.91	62.47 to 63.62
Essential Properties Realty Trust, Inc.	31.09	30.83 to 31.25
Essex Property Trust, Inc.	267.91	264.79 to 268.23
Estee Lauder Companies, Inc. (The)	91.77	91.39 to 93.75
European Equity Fund, Inc. (The)	10.60	10.56 to 10.67
Eventbrite, Inc.	2.66	2.60 to 2.67
Evercore Inc.	325.35	323.23 to 327.50
Evertec, Inc.	36.13	36.03 to 36.52
Evolent Health, Inc	9.64	9.61 to 10.07
Extra Space Storage Inc	142.32	141.23 to 142.42
Exxon Mobil Corporation	113.35	112.07 to 113.64
F.N.B. Corporation	16.71	16.61 to 16.92
Fabrinet	355.05	334.33 to 360.00
Fair Isaac Corporation	1506.37	1416.00 to 1506.93
Farmland Partners Inc.	11.01	10.90 to 11.11
FB Financial Corporation	53.92	53.70 to 54.29
Federal Agricultural Mortgage Corporation	209.73	207.11 to 210.64
Federal Agricultural Mortgage Corporation	147.00	145.03 to 147.00
Federal Realty Investment Trust	99.82	98.87 to 100.66
Federal Signal Corporation	126.96	126.35 to 128.65
FedEx Corporation	231.27	228.03 to 232.99
Ferrari N.V.	478.98	475.93 to 480.22
FGL Holdings	34.37	34.07 to 34.88
Fidelity National Financial, Inc.	59.62	59.17 to 60.67
First American Corporation (The)	65.42	65.00 to 66.74
First BanCorp.	22.14	22.07 to 22.40
First Commonwealth Financial Corporation	17.81	17.68 to 17.96
First Horizon National Corporation	22.70	22.59 to 22.98
First Industrial Realty Trust, Inc.	52.25	51.58 to 52.60
First Majestic Silver Corp.	8.96	8.87 to 9.29
First Trust	21.29	21.12 to 21.35
First Trust	12.35	12.16 to 12.39
First Trust Intermediate Duration Preferred & Income Fund	19.19	19.16 to 19.24
First Trust Senior Floating Rate Income Fund II	10.22	10.18 to 10.22
FirstEnergy Corp.	43.56	43.38 to 43.80
Five Point Holdings, LLC	5.73	5.62 to 5.73
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	20.97	20.82 to 20.97
Flaherty & Crumrine Preferred Income Fund Incorporated	11.47	11.45 to 11.48
Flaherty & Crumrine Total Return Fund Inc	17.20	17.18 to 17.24
Floor & Decor Holdings, Inc.	83.65	81.84 to 83.90
Flotek Industries, Inc.	12.14	12.14 to 12.41
Flowserve Corporation	54.72	54.53 to 55.19
FMC Corporation	39.31	38.84 to 39.99
Fomento Economico Mexicano S.A.B. de C.V.	87.68	86.31 to 88.14
Foot Locker, Inc.	25.06	24.69 to 26.99
Ford Motor Company	11.71	11.63 to 11.99
Forestar Group Inc	27.63	27.42 to 27.79
Fortive Corporation	48.01	47.68 to 48.80
Fortress Transportation and Infrastructure Investors LLC	155.39	150.54 to 155.49
Fortuna Silver Mines Inc.	7.45	7.39 to 7.64
Forum Energy Technologies, Inc.	25.77	25.13 to 25.77
Four Corners Property Trust, Inc.	25.64	25.45 to 25.92
Four Seasons Education (Cayman) Inc.	14.90	14.90 to 15.00
Franco-Nevada Corporation	184.46	183.65 to 186.17
Franklin Covey Company	19.68	19.50 to 20.07
Franklin Resources, Inc.	25.54	25.35 to 25.77
Frank's International N.V.	137.65	136.24 to 138.47
Freeport-McMoran, Inc.	44.37	43.91 to 44.56
Fresenius Medical Care Corporation	25.14	25.08 to 25.24
Frontline Ltd.	20.72	20.39 to 20.82
FTI Consulting, Inc.	168.18	167.51 to 170.17
FutureFuel Corp.	3.94	3.88 to 3.98
Gabelli Convertible and Income Securities Fund, Inc. (The)	4.06	4.03 to 4.07
Gabelli Dividend	26.94	26.81 to 26.97
Gabelli Equity Trust, Inc. (The)	6.04	6.04 to 6.07
Gabelli Global Small and Mid Cap Value Trust (The)	14.41	14.40 to 14.49
Gabelli Multi-Media Trust Inc. (The)	4.25	4.24 to 4.27
GAMCO Natural Resources, Gold & Income Tust	6.69	6.66 to 6.72
Garrett Motion Inc.	13.05	13.01 to 13.32
Gates Industrial Corporation plc	26.14	26.03 to 26.33
GATX Corporation	170.08	167.04 to 171.62
Genco Shipping & Trading Limited	17.11	16.96 to 17.18
General American Investors, Inc.	59.95	59.60 to 60.15
General Dynamics Corporation	324.91	323.13 to 326.02
General Electric Company	276.00	272.13 to 276.67
General Motors Company	58.49	57.76 to 59.00
Genesco Inc.	31.04	28.24 to 33.57
Genesis Energy, L.P.	17.14	16.84 to 17.25
Genpact Limited	44.97	44.73 to 45.50
Genuine Parts Company	139.31	138.41 to 140.00
Genworth Financial Inc	8.58	8.53 to 8.68
Georgia Power Company	22.99	22.99 to 23.14
Gerdau S.A.	3.07	3.07 to 3.11
Getty Realty Corporation	28.42	28.08 to 28.55
Gildan Activewear, Inc.	54.92	54.69 to 55.88
Glaukos Corporation	96.56	94.72 to 96.67
GlaxoSmithKline PLC	39.44	39.41 to 39.88
Global Medical REIT Inc.	7.38	7.35 to 7.54
Global Net Lease, Inc.	7.77	7.71 to 7.79
Global Partners LP	53.00	51.81 to 53.25
Global Payments Inc.	88.22	87.25 to 88.47
Global Ship Lease, Inc.	30.16	29.82 to 30.18
Globus Medical, Inc.	61.13	60.33 to 61.50
GMS Inc.	109.85	109.82 to 109.87
Gold Fields Limited	32.12	31.76 to 32.49
Goldman Sachs BDC, Inc.	11.42	11.31 to 11.44
Goldman Sachs Group, Inc. (The)	751.22	746.99 to 753.33
Gorman-Rupp Company (The)	42.75	42.50 to 43.31
Graco Inc.	86.11	85.71 to 87.27
Graham Holdings Company	1092.97	1077.00 to 1093.57
Granite Construction Incorporated	109.92	109.35 to 110.32
Granite Point Mortgage Trust Inc.	2.85	2.80 to 2.85
Granite Real Estate Inc.	57.00	56.66 to 57.00
Gray Television, Inc.	6.09	5.99 to 6.25
Gray Television, Inc.	10.85	10.85 to 10.85
Green Dot Corporation	13.54	13.38 to 13.63
Greenbrier Companies, Inc. (The)	47.02	46.56 to 47.50
Greif Bros. Corporation	67.00	64.73 to 68.68
Greif Bros. Corporation	70.30	69.25 to 71.73
Griffon Corporation	77.71	77.08 to 78.36
Group 1 Automotive, Inc.	477.68	466.89 to 479.00
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	246.10	242.56 to 249.09
Grupo Aeroportuario del Sureste, S.A. de C.V.	326.66	325.28 to 331.94
Grupo Aval Acciones y Valores S.A.	3.36	3.31 to 3.38
Grupo Televisa S.A.	2.77	2.66 to 2.79
Guess?, Inc.	16.89	16.84 to 16.92
Guggenheim Strategic Opportunities Fund	14.95	14.88 to 14.96
Guggenheim Taxable Municipal Managed Duration Trst	15.45	15.40 to 15.48
Guidewire Software, Inc.	218.71	216.96 to 221.11
H. B. Fuller Company	60.97	60.56 to 61.91
Halliburton Company	22.63	22.07 to 22.70
Hamilton Beach Brands Holding Company	14.57	14.30 to 14.68
Hanesbrands Inc.	6.33	6.28 to 6.44
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	27.95	27.76 to 28.31
Harley-Davidson, Inc.	28.82	28.42 to 29.30
Harte-Hanks, Inc.	3.61	3.60 to 3.63
Hartford Financial Services Group, Inc. (The)	132.22	131.88 to 132.84
Haverty Furniture Companies, Inc.	22.52	22.33 to 22.95
Haverty Furniture Companies, Inc.	22.30	21.97 to 23.40
Hawaiian Electric Industries, Inc.	12.89	12.52 to 12.90
HCA Healthcare, Inc.	407.28	400.78 to 408.17
HCI Group, Inc.	164.50	162.25 to 165.66
Healthcare Realty Trust Incorporated	17.36	17.10 to 17.38
Hecla Mining Company	8.07	8.02 to 8.23
Heico Corporation	318.07	315.76 to 318.64
Heico Corporation	248.46	247.34 to 249.69
Helix Energy Solutions Group, Inc.	6.58	6.39 to 6.60
Helmerich & Payne, Inc.	20.22	19.48 to 20.31
Herc Holdings Inc.	132.69	131.03 to 134.26
Hercules Capital, Inc.	25.18	25.18 to 25.46
Hercules Capital, Inc.	19.43	19.34 to 19.45
Heritage Insurance Holdings, Inc.	22.47	22.12 to 22.67
Hertz Global Holdings, Inc	5.73	5.66 to 5.96
Hewlett Packard Enterprise Company	23.16	22.70 to 23.31
Hexcel Corporation	63.96	63.40 to 64.07
HFF, Inc.	20.81	20.81 to 20.81
High Income Securities Fund	6.49	6.42 to 6.49
Highland Floating Rate Opportunities Fund	6.15	6.10 to 6.15
Highland Global Allocation Fund	8.55	8.41 to 8.55
Highwoods Properties, Inc.	31.10	30.65 to 31.12
Hillenbrand Inc	25.88	25.21 to 26.03
Hilltop Holdings Inc.	35.20	35.03 to 35.35
Hilton Grand Vacations Inc.	47.74	47.04 to 47.94
Hilton Worldwide Holdings Inc.	276.30	275.82 to 277.65
Home Depot, Inc. (The)	407.45	404.81 to 408.95
Honda Motor Company, Ltd.	33.96	33.91 to 34.02
Honeywell International Inc.	221.35	219.78 to 221.90
Horace Mann Educators Corporation	45.78	45.09 to 45.95
Host Hotels & Resorts, Inc.	17.29	17.16 to 17.45
Houlihan Lokey, Inc.	200.74	199.71 to 201.63
HP Inc.	28.35	27.00 to 28.92
HSBC Holdings plc	64.82	64.56 to 64.99
Hubbell Inc	445.80	444.36 to 450.39
HubSpot, Inc.	476.34	471.71 to 482.25
Hudbay Minerals Inc.	11.80	11.56 to 11.86
Hudson Pacific Properties, Inc.	2.82	2.72 to 2.87
Humana Inc.	297.89	294.30 to 299.80
Huntington Ingalls Industries, Inc.	275.27	273.04 to 277.31
Huntsman Corporation	10.89	10.75 to 11.13
Hyatt Hotels Corporation	145.40	145.04 to 147.45
Hyster-Yale Materials Handling, Inc.	38.45	37.88 to 38.87
Iamgold Corporation	8.95	8.86 to 9.13
IDACORP, Inc.	125.08	124.95 to 126.78
IDEX Corporation	165.22	163.71 to 167.00
IDT Corporation	64.77	63.16 to 65.15
Illinois Tool Works Inc.	265.75	263.66 to 268.00
Imax Corporation	28.72	28.71 to 29.36
Independence Realty Trust, Inc.	17.87	17.55 to 17.88
Infosys Limited	17.00	16.89 to 17.04
Ingersoll-Rand plc (Ireland)	80.26	79.69 to 80.87
Ingevity Corporation	57.95	56.74 to 58.16
Ingredion Incorporated	129.05	127.55 to 129.50
Innovative Industrial Properties, Inc.	56.30	55.37 to 56.78
Insperity, Inc.	54.39	53.72 to 55.66
Installed Building Products, Inc.	263.39	259.80 to 270.70
Integer Holdings Corporation	107.38	106.24 to 108.67
Intercontinental Hotels Group	122.85	122.48 to 123.83
International Business Machines Corporation	245.73	243.36 to 245.88
International Paper Company	48.96	48.51 to 49.28
International Seaways, Inc.	45.23	44.49 to 45.40
Interpublic Group of Companies, Inc. (The)	26.69	26.42 to 27.02
Intrepid Potash, Inc	31.68	30.19 to 31.78
Invesco High Income Trust II	11.12	11.10 to 11.12
INVESCO MORTGAGE CAPITAL INC	7.76	7.71 to 7.78
Invesco Municipal Income Opportunities Trust	5.69	5.63 to 5.76
Invesco Municipal Opportunity Trust	9.23	9.21 to 9.27
Invesco Municipal Trust	9.12	9.11 to 9.16
Invesco Plc	22.06	21.83 to 22.25
Invesco Value Municipal Income Trust	11.68	11.65 to 11.69
Invitation Homes Inc.	30.94	30.76 to 31.18
IQVIA Holdings, Inc.	188.73	186.10 to 189.42
Israel Chemicals Shs	6.54	6.48 to 6.57
Itau Unibanco Banco Holding SA	7.11	6.97 to 7.18
ITT Inc.	172.63	172.37 to 174.73
J P Morgan Chase & Co	301.07	298.70 to 301.24
J. Jill, Inc.	17.06	16.79 to 17.28
Janus Henderson Group plc	44.67	44.41 to 45.05
Japan Smaller Capitalization Fund Inc	10.68	10.47 to 10.68
JBG SMITH Properties	21.19	20.82 to 21.30
Jefferies Financial Group Inc.	65.49	64.50 to 65.51
JELD-WEN Holding, Inc.	6.05	5.92 to 6.15
Jernigan Capital, Inc.	19.49	19.27 to 20.25
John Hancock Financial Opportunities Fund	37.59	37.44 to 37.80
John Hancock Hedged Equity & Income Fund	10.77	10.74 to 10.79
John Hancock Income Securities Trust	11.56	11.53 to 11.59
John Hancock Investors Trust	14.20	14.12 to 14.20
John Hancock Pfd Income Fund II	16.23	16.19 to 16.26
John Hancock Preferred Income Fund	16.11	16.02 to 16.15
John Hancock Preferred Income Fund III	14.81	14.77 to 14.87
John Hancock Premium Dividend Fund	13.43	13.37 to 13.45
John Hancock Tax Advantaged Dividend Income Fund	24.61	24.55 to 24.62
Johnson & Johnson	175.45	174.63 to 176.49
Johnson Controls International plc	108.65	108.50 to 109.64
Jones Lang LaSalle Incorporated	304.66	301.07 to 308.42
K12 Inc	165.66	165.50 to 169.08
KAR Auction Services, Inc	28.91	28.75 to 29.20
Kayne Anderson MLP/Midstream Investment Company	12.53	12.33 to 12.53
KB Home	63.45	62.30 to 63.59
KBR, Inc.	51.28	50.63 to 52.08
Kennedy-Wilson Holdings Inc.	8.79	8.50 to 8.80
Kenon Holdings Ltd.	47.35	46.55 to 47.72
KeyCorp	19.35	19.24 to 19.48
Keysight Technologies Inc.	166.53	164.72 to 166.56
Kilroy Realty Corporation	41.75	41.00 to 41.82
Kimco Realty Corporation	22.40	22.14 to 22.42
Kingsway Financial Services, Inc.	14.47	14.21 to 14.50
Kinross Gold Corporation	20.22	20.07 to 20.40
Kite Realty Group Trust	22.59	22.35 to 22.72
KKR Real Estate Finance Trust Inc.	9.50	9.37 to 9.50
Knight Transportation, Inc.	43.93	43.27 to 44.43
KNOT Offshore Partners LP	7.57	7.45 to 7.61
Knowles Corporation	21.72	21.46 to 21.74
Kohl's Corporation	15.37	14.42 to 16.44
Koninklijke Philips N.V.	27.58	27.42 to 27.61
Korea Fund, Inc. (The)	27.77	27.77 to 27.83
Korn Ferry	74.87	74.28 to 75.47
Kosmos Energy Ltd.	1.83	1.77 to 1.84
Kronos Worldwide Inc	6.18	6.10 to 6.31
Laboratory Corporation of America Holdings	275.29	274.15 to 278.38
Ladder Capital Corp	11.53	11.44 to 11.55
Lamb Weston Holdings, Inc.	56.25	55.79 to 56.62
Las Vegas Sands Corp.	57.71	57.11 to 57.74
LATAM Airlines Group S.A.	50.48	48.66 to 50.48
Lazard Global Total Return and Income Fund	17.79	17.59 to 17.81
Lazard Ltd.	57.75	57.35 to 58.07
LCI Industries	106.50	104.82 to 108.98
Lear Corporation	109.63	107.82 to 110.88
Leggett & Platt, Incorporated	9.73	9.59 to 9.78
Lehman ABS Corporation	25.48	25.48 to 25.49
Lehman ABS Corporation	28.86	28.72 to 28.86
Leidos Holdings, Inc.	181.36	180.03 to 183.50
LendingClub Corporation	17.25	16.84 to 17.44
Lennar Corporation	133.13	131.00 to 133.98
Lennar Corporation	127.10	125.68 to 127.52
Lexington Realty Trust	9.08	8.93 to 9.09
LG Display Co., Ltd.	4.44	4.38 to 4.45
Liberty All-Star Equity Fund	6.61	6.57 to 6.61
Liberty All-Star Growth Fund, Inc.	5.60	5.56 to 5.61
Lincoln National Corporation	42.77	42.42 to 42.86
Linde plc	482.15	479.13 to 483.01
Lindsay Corporation	139.41	138.62 to 141.62
Lithia Motors, Inc.	338.51	336.84 to 341.37
Lithium Americas Corp.	2.97	2.93 to 3.03
Live Nation Entertainment, Inc.	166.62	165.45 to 167.22
Lloyds Banking Group Plc	4.47	4.45 to 4.49
LMP Capital and Income Fund Inc.	15.51	15.41 to 15.51
Lockheed Martin Corporation	456.18	450.36 to 456.55
Loews Corporation	96.52	95.84 to 96.59
Louisiana-Pacific Corporation	95.70	94.59 to 96.92
Lowe's Companies, Inc.	257.54	255.69 to 259.43
Lsb Industries Inc.	8.42	8.24 to 8.57
LTC Properties, Inc.	36.47	36.08 to 36.48
Luxfer Holdings PLC	13.70	13.37 to 13.86
LyondellBasell Industries NV	55.86	55.21 to 56.71
M&T Bank Corporation	200.80	199.72 to 203.12
M/I Homes, Inc.	146.41	143.90 to 146.48
Macerich Company (The)	18.49	18.18 to 18.51
Macy's Inc	13.36	13.21 to 13.69
Madison Covered Call & Equity Strategy Fund	6.27	6.24 to 6.29
Magna International, Inc.	45.95	45.48 to 46.70
MagnaChip Semiconductor Corporation	3.14	3.07 to 3.20
Magnolia Oil & Gas Corporation	24.83	24.54 to 24.90
Maiden Holdings, Ltd.	15.26	15.25 to 15.26
Maiden Holdings, Ltd.	17.69	17.52 to 17.69
Main Street Capital Corporation	65.82	64.64 to 65.91
ManpowerGroup	41.31	40.84 to 42.17
Marathon Petroleum Corporation	179.30	175.46 to 179.33
Marcus & Millichap, Inc.	32.65	32.30 to 33.06
Marcus Corporation (The)	15.32	15.29 to 15.66
Marine Products Corporation	8.94	8.71 to 9.12
MarineMax, Inc.	27.21	26.53 to 27.84
Markel Corporation	1954.89	1951.13 to 1964.64
Marriot Vacations Worldwide Corporation	78.61	77.38 to 79.34
Marsh & McLennan Companies, Inc.	206.44	204.29 to 207.01
Martin Marietta Materials, Inc.	612.29	608.90 to 617.97
Masco Corporation	73.55	73.03 to 74.85
MasTec, Inc.	184.44	179.89 to 184.74
Mastercard Incorporated	590.48	589.72 to 593.53
Matador Resources Company	50.16	49.11 to 50.34
Materion Corporation	110.94	109.62 to 111.25
Maui Land & Pineapple Company, Inc.	17.42	16.41 to 17.49
Maximus, Inc.	87.72	86.20 to 87.81
MaxLinear, Inc	16.76	16.48 to 16.99
MBIA, Inc.	8.07	8.00 to 8.25
McCormick & Company, Incorporated	69.86	68.68 to 70.76
McCormick & Company, Incorporated	69.99	69.99 to 70.00
McDonald's Corporation	312.22	309.35 to 312.52
McEwen Mining Inc.	11.00	10.85 to 11.14
Medical Properties Trust, Inc.	4.40	4.32 to 4.43
MEDIFAST INC	14.02	13.81 to 14.29
Mednax, Inc	17.10	16.96 to 17.24
Medtronic plc	91.96	91.33 to 92.10
Merck & Company, Inc.	83.21	82.65 to 84.25
Mercury General Corporation	77.13	76.57 to 78.06
Meritage Corporation	77.82	76.69 to 78.44
Mesabi Trust	31.10	30.78 to 31.41
Methode Electronics, Inc.	7.80	7.67 to 7.88
MetLife, Inc.	80.80	80.52 to 81.28
Metropolitan Bank Holding Corp.	79.41	79.00 to 79.77
Mettler-Toledo International, Inc.	1283.11	1279.41 to 1307.10
Mexico Equity and Income Fund, Inc. (The)	11.20	11.09 to 11.20
Mexico Fund, Inc. (The)	18.25	18.15 to 18.38
MFA Financial, Inc.	10.07	10.00 to 10.15
MFS Charter Income Trust	6.40	6.37 to 6.40
MFS Multimarket Income Trust	4.73	4.71 to 4.74
MFS Municipal Income Trust	5.18	5.13 to 5.18
MGIC Investment Corporation	27.68	27.47 to 28.13
MGM Resorts International	39.59	39.37 to 40.16
Mid-America Apartment Communities, Inc.	144.13	142.86 to 144.42
Miller Industries, Inc.	42.45	42.33 to 44.34
Minerals Technologies Inc.	65.15	63.98 to 65.41
Mistras Group Inc	9.49	9.46 to 9.66
Mitsubishi UFJ Financial Group Inc	15.40	15.36 to 15.43
Mizuho Financial Group, Inc.	6.67	6.63 to 6.70
Modine Manufacturing Company	142.43	141.48 to 144.93
Moelis & Company	72.94	72.31 to 73.28
MOGU Inc.	2.39	2.35 to 2.50
Mohawk Industries, Inc.	132.48	130.51 to 133.07
Molina Healthcare Inc	174.72	173.64 to 176.96
Moog Inc.	198.64	196.30 to 199.29
Moog Inc.	200.00	200.00 to 200.00
Morgan Stanley	150.18	149.18 to 150.39
Morgan Stanley China A Share Fund Inc.	15.18	15.01 to 15.24
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.51	7.46 to 7.51
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.27	5.24 to 5.29
Mosaic Company (The)	33.95	33.06 to 33.97
Motorola Solutions, Inc.	470.10	462.07 to 470.54
Movado Group Inc.	17.84	16.75 to 17.93
MRC Global Inc.	15.34	15.05 to 15.40
MSC Industrial Direct Company, Inc.	90.97	90.38 to 92.00
MSCI Inc	568.55	568.39 to 572.13
Mueller Industries, Inc.	96.50	95.96 to 97.00
Mueller Water Products Inc	26.93	26.76 to 27.37
Murphy Oil Corporation	24.75	24.31 to 24.86
MV Oil Trust	5.92	5.86 to 5.98
Myers Industries, Inc.	16.80	16.75 to 17.11
Nabors Industries Ltd.	36.33	35.61 to 36.75
NACCO Industries, Inc.	38.75	38.48 to 38.92
National Bank Holdings Corporation	39.21	39.07 to 39.99
National Health Investors, Inc.	77.65	76.40 to 77.75
National Oilwell Varco, Inc.	13.20	12.97 to 13.23
National Presto Industries, Inc.	106.54	106.14 to 108.60
National Retail Properties	42.18	41.94 to 42.42
National Steel Company	1.45	1.43 to 1.47
National Storage Affiliates Trust	31.94	31.59 to 32.09
Natural Gas Services Group, Inc.	26.50	25.49 to 26.54
Natural Grocers by Vitamin Cottage, Inc.	38.55	38.41 to 39.89
Natural Resource Partners LP	104.44	102.51 to 104.44
Natuzzi, S.p.A.	2.96	2.96 to 2.96
Navigator Holdings Ltd.	16.05	15.96 to 16.32
Navios Maritime Partners LP	46.96	46.20 to 47.47
Nelnet, Inc.	128.97	127.85 to 128.97
New Mountain Finance Corporation	10.54	10.43 to 10.55
New Oriental Education & Technology Group, Inc.	47.15	46.52 to 47.76
New York Times Company (The)	59.74	59.32 to 60.04
NewJersey Resources Corporation	47.09	46.75 to 47.35
NewMarket Corporation	824.34	813.00 to 825.07
Newmont Mining Corporation	72.97	72.23 to 73.29
NexPoint Residential Trust, Inc.	33.89	33.30 to 33.98
NGL ENERGY PARTNERS LP	5.36	5.08 to 5.50
Nike, Inc.	77.92	77.73 to 78.66
Nine Energy Service, Inc.	0.69	0.63 to 0.69
NIO Inc.	6.51	6.26 to 6.54
NL Industries, Inc.	6.60	6.52 to 6.81
Noah Holdings Ltd.	11.81	11.74 to 12.56
Noble Corporation	28.59	28.24 to 28.99
Nokia Corporation	4.29	4.28 to 4.32
Nomura Holdings Inc ADR	7.31	7.27 to 7.32
Nordic American Tankers Limited	3.01	2.96 to 3.07
North European Oil Royality Trust	5.31	5.26 to 5.33
Northrop Grumman Corporation	587.90	580.90 to 587.94
Northwest Natural Holding Company	41.30	41.05 to 41.50
NorthWestern Corporation	57.52	57.46 to 58.22
Novartis AG	126.47	125.82 to 126.88
Novo Nordisk A/S	56.11	55.71 to 56.76
NOW Inc.	16.20	15.87 to 16.27
Nu Skin Enterprises, Inc.	11.94	11.83 to 12.22
Nucor Corporation	149.80	148.04 to 151.16
Nutrien Ltd.	58.82	57.88 to 58.90
Nuveen AMT-Free Municipal Credit Income Fund	11.80	11.76 to 11.84
Nuveen AMT-Free Municipal Value Fund	8.68	8.66 to 8.69
Nuveen AMT-Free Municipal Value Fund	13.70	13.67 to 13.72
Nuveen AMT-Free Quality Municipal Income Fund	10.94	10.94 to 10.99
Nuveen Arizona Quality Municipal Income Fund	11.85	11.81 to 11.85
Nuveen California Quality Municipal Income Fund	11.18	11.16 to 11.23
Nuveen Core Equity Alpha Fund	15.70	15.64 to 15.84
Nuveen Dow 30SM Dynamic Overwrite Fund	14.72	14.67 to 14.74
Nuveen Global High Income Fund	13.48	13.47 to 13.60
Nuveen Insured New York Select Tax-Free Income Portfolio	11.71	11.67 to 11.72
Nuveen Missouri Quality Municipal Income Fund	10.86	10.86 to 11.05
Nuveen Multi-Market Income Fund	6.33	6.29 to 6.36
Nuveen Municipal Credit Income Fund	11.90	11.89 to 11.97
Nuveen New Jersey Quality Municipal Income Fund	11.34	11.32 to 11.35
Nuveen New York AMT-Free Quality Municipal	9.46	9.45 to 9.49
Nuveen Preferred & Income Opportunities Fund	8.07	8.07 to 8.09
Nuveen Real Asset Income and Growth Fund	13.45	13.35 to 13.49
Nuveen Real Estate Fund	8.04	8.01 to 8.08
Nuveen S&P 500 Buy-Write Income Fund	14.21	14.19 to 14.26
Nuveen S&P 500 Dynamic Overwrite Fund	18.11	18.00 to 18.13
Nuveen Taxable Municipal Income Fund	15.85	15.77 to 15.90
Nuveen Virginia Quality Municipal Income Fund	11.32	11.25 to 11.34
nVent Electric plc	92.58	91.49 to 92.95
NVR, Inc.	8074.80	7968.39 to 8076.48
Occidental Petroleum Corporation	47.51	46.59 to 47.60
Oceaneering International, Inc.	24.60	24.20 to 24.83
OFG Bancorp	44.77	44.64 to 45.06
Oil States International, Inc.	5.56	5.47 to 5.59
Oil-Dri Corporation Of America	59.11	58.08 to 59.20
Old Republic International Corporation	39.74	39.54 to 40.01
Olin Corporation	22.86	22.49 to 23.20
Omega Healthcare Investors, Inc.	42.20	41.87 to 42.67
Omnicom Group Inc.	77.73	77.03 to 78.78
ONE Gas, Inc.	76.22	75.91 to 76.53
One Liberty Properties, Inc.	23.28	22.89 to 23.33
OneMain Holdings, Inc.	61.59	61.22 to 62.02
Ooma, Inc.	12.95	12.91 to 13.31
Orion Engineered Carbons S.A	10.46	10.23 to 10.49
Orion Group Holdings, Inc.	7.62	7.26 to 7.67
Orix Corp Ads	26.15	26.05 to 26.20
Ormat Technologies, Inc.	92.97	92.17 to 93.20
Oshkosh Corporation	143.16	142.45 to 144.30
Osisko Gold Royalties Ltd	31.23	30.84 to 31.40
OUTFRONT Media Inc.	18.67	18.43 to 19.06
Owens Corning Inc	152.41	150.16 to 154.02
Oxford Industries, Inc.	44.83	44.24 to 45.83
Pacific Gas & Electric Co.	14.99	14.92 to 15.11
Packaging Corporation of America	216.65	211.06 to 217.24
PagSeguro Digital Ltd.	8.93	8.78 to 9.11
Palo Alto Networks, Inc.	191.02	187.20 to 191.57
Par Pacific Holdings, Inc.	33.87	33.81 to 34.56
Paramount Group, Inc.	7.07	6.84 to 7.08
Park Electrochemical Corporation	18.95	18.81 to 19.08
Park Hotels & Resorts Inc.	11.76	11.64 to 12.01
Parker-Hannifin Corporation	766.84	763.04 to 773.30
Paycom Software, Inc.	225.71	225.63 to 228.15
PBF Energy Inc.	26.63	25.88 to 26.87
Peabody Energy Corporation	16.84	16.51 to 16.92
Pearson, Plc	14.66	14.62 to 14.71
Pebblebrook Hotel Trust	11.24	10.97 to 11.29
Pembina Pipeline Corp.	37.53	37.36 to 37.83
PennyMac Financial Services, Inc.	108.86	107.48 to 109.12
PennyMac Mortgage Investment Trust	12.18	12.05 to 12.22
Penske Automotive Group, Inc.	187.00	184.76 to 188.00
Pentair plc.	109.18	108.54 to 109.99
Penumbra, Inc.	271.68	261.99 to 272.06
Performance Food Group Company	100.98	100.47 to 101.64
Permian Basin Royalty Trust	16.59	16.36 to 16.83
Permianville Royalty Trust	1.98	1.96 to 2.00
PermRock Royalty Trust	4.12	4.05 to 4.12
PGIM Global Short Duration High Yield Fund, Inc.	13.36	13.22 to 13.39
PGIM Short Duration High Yield Fund, Inc.	14.55	14.53 to 14.55
Phillips 66	132.83	131.50 to 133.35
Phoenix New Media Limited	2.41	2.40 to 2.41
Physicians Realty Trust	17.86	17.67 to 18.00
Piedmont Office Realty Trust, Inc.	8.34	8.26 to 8.42
PIMCO California Municipal Income Fund	8.28	8.24 to 8.31
PIMCO Commercial Mortgage Securities Trust, Inc.	6.36	6.33 to 6.36
Pimco Corporate & Income Opportunity Fund	14.13	14.10 to 14.13
Pimco Corporate & Income Stategy Fund	13.02	12.96 to 13.03
PIMCO Dynamic Income Fund	19.48	19.44 to 19.48
Pimco Global Stocksplus & Income Fund	8.48	8.44 to 8.49
Pimco High Income Fund	4.93	4.92 to 4.95
PIMCO Income Strategy Fund	8.49	8.46 to 8.50
PIMCO Income Strategy Fund II	7.58	7.55 to 7.58
Pimco Municipal Income Fund II	7.22	7.19 to 7.22
Pimco New York Municipal Income Fund II	6.60	6.54 to 6.62
PIMCO Strategic Income Fund, Inc.	7.22	7.17 to 7.24
Pioneer Floating Rate Trust	9.91	9.90 to 9.94
Pioneer High Income Trust	8.31	8.28 to 8.34
Pitney Bowes Inc.	12.04	11.94 to 12.44
PJT Partners Inc.	181.42	181.14 to 183.82
Plantronics, Inc.	16.57	15.98 to 16.57
PNC Financial Services Group, Inc. (The)	205.62	204.75 to 207.16
Polaris Industries Inc.	56.36	55.41 to 58.28
Portland General Electric Company	42.64	42.49 to 43.10
Post Holdings, Inc.	111.28	110.45 to 112.98
PPG Industries, Inc.	111.22	110.48 to 112.59
PPL Corporation	36.56	36.33 to 36.60
PPlus Trust	23.50	23.38 to 23.50
Precision Drilling Corporation	56.40	56.31 to 57.23
Primerica, Inc.	268.49	266.73 to 270.44
Principal Real Estate Income Fund	10.50	10.46 to 10.52
Procter & Gamble Company (The)	155.65	155.03 to 157.01
Prologis, Inc.	112.64	111.40 to 112.94
ProPetro Holding Corp.	5.03	4.81 to 5.07
PROS Holdings, Inc.	15.32	15.14 to 15.57
Prosperity Bancshares, Inc.	69.34	68.57 to 69.85
Proto Labs, Inc.	50.77	50.21 to 50.93
Provident Financial Services, Inc	19.90	19.77 to 19.97
Prudential Financial, Inc.	24.68	24.58 to 24.68
Prudential Financial, Inc.	108.74	108.21 to 109.63
PT Telekomunikasi Indonesia, Tbk	19.55	19.30 to 19.59
Public Storage	291.67	289.15 to 292.11
PulteGroup, Inc.	131.47	129.59 to 131.99
Pure Storage, Inc.	80.54	69.00 to 80.68
Putnam Master Intermediate Income Trust	3.36	3.34 to 3.36
Putnam Municipal Opportunities Trust	9.88	9.81 to 9.89
Putnam Premier Income Trust	3.73	3.68 to 3.73
PVH Corp.	83.26	81.60 to 83.39
Q2 Holdings, Inc.	78.83	78.31 to 79.42
Quad Graphics, Inc	6.55	6.39 to 6.59
Quaker Chemical Corporation	145.36	142.93 to 146.12
Quanex Building Products Corporation	21.37	20.91 to 22.05
Qudian Inc.	4.58	4.56 to 4.69
Quest Diagnostics Incorporated	179.20	178.13 to 179.71
QVC, Inc.	10.75	10.75 to 11.29
Qwest Corporation	20.09	20.05 to 20.30
Qwest Corporation	20.10	20.09 to 20.31
Radian Group Inc.	34.66	34.40 to 34.92
Ralph Lauren Corporation	297.64	295.90 to 299.95
Ranger Energy Services, Inc.	14.13	13.57 to 14.17
Raymond James Financial, Inc.	168.71	167.72 to 168.96
Rayonier Advanced Materials Inc.	5.55	5.22 to 5.59
Rayonier Inc.	26.25	25.90 to 26.47
RE/MAX Holdings, Inc.	9.36	9.23 to 9.52
Ready Capital Corporation	4.24	4.19 to 4.26
Realty Income Corporation	58.13	57.86 to 58.63
Redwood Trust, Inc.	6.02	5.97 to 6.04
Regal Beloit Corporation	398.71	396.80 to 401.13
Regional Management Corp.	43.27	42.17 to 43.36
Regions Financial Corporation	27.33	27.17 to 27.58
Regis Corporation	20.97	20.96 to 22.85
Reinsurance Group of America, Incorporated	193.44	191.97 to 194.67
Reinsurance Group of America, Incorporated	25.03	25.02 to 25.08
Reliance Steel & Aluminum Co.	294.32	291.00 to 296.96
Resideo Technologies, Inc.	34.27	34.09 to 34.89
REV Group, Inc.	53.78	52.78 to 54.68
REX American Resources Corporation	64.11	60.79 to 64.95
Rexford Industrial Realty, Inc.	41.36	40.82 to 41.88
RH	229.22	226.00 to 233.80
Ringcentral, Inc.	30.71	30.53 to 31.29
Rio Tinto Plc	62.88	62.51 to 63.03
Ritchie Bros. Auctioneers Incorporated	114.63	114.10 to 115.70
RiverNorth Opportunities Fund, Inc.	12.44	12.36 to 12.48
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.66	8.59 to 8.69
RLI Corp.	67.59	67.39 to 68.46
RLJ Lodging Trust	7.71	7.63 to 7.82
Robert Half International Inc.	36.53	36.07 to 37.22
Rockwell Automation, Inc.	349.13	348.44 to 351.94
Rogers Communication, Inc.	35.70	35.62 to 35.94
Rogers Corporation	78.41	78.36 to 79.80
Royal Bank Of Canada	145.85	144.43 to 146.33
Royal Caribbean Cruises Ltd.	365.84	358.95 to 366.18
Royce Global Value Trust, Inc.	12.76	12.70 to 12.76
Royce Micro-Cap Trust, Inc.	10.24	10.22 to 10.27
Royce Value Trust, Inc.	16.11	16.07 to 16.22
RPC, Inc.	4.73	4.64 to 4.76
RPM International Inc.	125.48	124.59 to 126.32
Ryder System, Inc.	187.12	184.88 to 188.03
Ryerson Holding Corporation	22.73	22.26 to 22.93
Ryman Hospitality Properties, Inc.	98.93	97.70 to 99.98
Sabine Royalty Trust	73.87	72.25 to 73.87
Safe Bulkers, Inc	4.26	4.25 to 4.31
Safehold Inc.	16.05	15.77 to 16.18
SailPoint Technologies Holdings, Inc.	20.77	20.34 to 20.91
Salesforce.com Inc	254.53	250.29 to 255.65
Sally Beauty Holdings, Inc.	13.42	13.32 to 14.23
SandRidge Energy, Inc.	11.87	11.55 to 11.90
Saratoga Investment Corp	25.42	25.41 to 25.57
Sasol Ltd.	6.78	6.73 to 6.81
Saul Centers, Inc.	33.84	33.58 to 34.23
Schlumberger N.V.	36.48	35.70 to 36.53
Schneider National, Inc.	24.64	24.26 to 25.10
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	117.84	116.62 to 119.14
Scorpio Tankers Inc.	49.89	49.43 to 50.41
Scudder Municiple Income Trust	8.77	8.67 to 8.77
Sea Limited	186.24	181.39 to 186.25
Seabridge Gold, Inc.	16.50	16.45 to 16.82
SEACOR Marine Holdings Inc.	6.39	6.34 to 6.56
Seadrill Limited	31.70	31.26 to 32.41
Sealed Air Corporation	32.23	31.81 to 32.42
Select Medical Holdings Corporation	13.04	12.89 to 13.12
Sensata Technologies Holding plc	33.39	33.10 to 33.84
Seritage Growth Properties	3.67	3.60 to 3.67
ServiceMaster Global Holdings, Inc.	11.25	11.20 to 11.96
ServiceNow, Inc.	928.60	889.74 to 935.78
Sherwin-Williams Company (The)	366.18	364.08 to 368.33
Shopify Inc.	141.54	140.59 to 144.20
Signet Jewelers Limited	89.86	88.67 to 93.04
Simon Property Group, Inc.	179.36	177.08 to 179.54
Simpson Manufacturing Company, Inc.	192.94	191.72 to 195.50
SITE Centers Corp.	12.23	12.13 to 12.39
SiteOne Landscape Supply, Inc.	144.96	142.79 to 146.20
Skyline Champion Corporation	74.93	74.11 to 75.17
SL Green Realty Corp	56.88	56.07 to 56.98
SM Energy Company	28.74	27.82 to 28.81
Smith & Nephew SNATS, Inc.	37.23	37.02 to 37.29
Snap-On Incorporated	327.14	326.38 to 331.21
Sociedad Quimica y Minera S.A.	45.68	45.59 to 46.77
Sonic Automotive, Inc.	84.33	82.90 to 84.88
Sonoco Products Company	46.74	46.34 to 47.05
Source Capital, Inc.	44.48	44.20 to 44.66
Southern Company (The)	23.52	23.46 to 23.54
Southern Copper Corporation	96.72	95.54 to 97.12
Southwest Airlines Company	32.98	32.54 to 33.35
Spartan Energy Acquisition Corp	104.06	104.06 to 104.06
Special Opportunities Fund Inc.	15.62	15.55 to 15.67
Spectrum Brands Holdings, Inc.	55.95	55.46 to 56.72
Spire Inc.	76.32	76.03 to 76.90
Spirit Aerosystems Holdings, Inc.	41.80	41.62 to 41.91
Spotify Technology S.A.	687.80	682.32 to 695.78
Sprint Corporation	17.61	17.17 to 17.73
SPX Corporation	191.13	190.00 to 193.00
St. Joe Company (The)	50.66	50.19 to 51.35
Stag Industrial, Inc.	36.76	36.32 to 36.99
Standard Motor Products, Inc.	38.90	38.03 to 39.51
Standex International Corporation	210.04	208.32 to 211.03
Stanley Black & Decker, Inc.	75.30	74.34 to 76.44
Stanley Black & Decker, Inc.	27.49	27.42 to 27.51
Stantec Inc	110.03	109.07 to 110.37
STARWOOD PROPERTY TRUST, INC.	20.11	20.02 to 20.19
State Street Corporation	115.24	114.38 to 115.39
Steelcase Inc.	16.72	16.54 to 16.73
Stellus Capital Investment Corporation	14.58	14.58 to 14.77
Stepan Company	50.25	49.97 to 51.79
STERIS plc	244.77	244.08 to 248.47
Stewart Information Services Corporation	72.69	71.96 to 73.16
Stifel Financial Corporation	116.40	116.22 to 117.49
Stifel Financial Corporation	21.62	21.62 to 21.84
STMicroelectronics N.V.	27.59	27.52 to 28.00
Stone Harbor Emerging Markets Income Fund	5.17	5.15 to 5.17
Stoneridge, Inc.	8.40	8.20 to 8.65
STRATS Trust	22.95	22.95 to 22.97
Stryker Corporation	389.67	387.92 to 392.50
Studio City International Holdings Limited	4.79	4.79 to 4.95
Sturm, Ruger & Company, Inc.	34.54	34.37 to 35.01
Suburban Propane Partners, L.P.	18.61	18.43 to 18.65
Sumitomo Mitsui Financial Group Inc	16.53	16.47 to 16.59
Summit Hotel Properties, Inc.	5.44	5.39 to 5.54
Sun Communities, Inc.	125.56	124.70 to 126.65
Suncor Energy Inc.	41.60	40.82 to 41.69
Sunstone Hotel Investors, Inc.	9.50	9.44 to 9.61
Suzano Papel e Celulose S.A.	9.82	9.76 to 9.87
Synchrony Financial	76.58	75.86 to 76.74
Synnex Corporation	149.57	147.60 to 150.13
Synovus Financial Corp.	50.86	49.97 to 51.06
Synthetic Fixed-Income Securities, Inc.	24.65	24.65 to 25.00
Synthetic Fixed-Income Securities, Inc.	22.84	22.63 to 22.84
Taiwan Fund, Inc. (The)	50.29	50.29 to 50.49
Taiwan Semiconductor Manufacturing Company Ltd.	238.27	236.00 to 240.66
Takeda Pharmaceutical Company Limited	14.97	14.93 to 15.00
Talos Energy, Inc.	9.83	9.49 to 9.85
Tanger Factory Outlet Centers, Inc.	34.00	33.48 to 34.05
Targa Resources, Inc.	166.96	164.24 to 167.17
Taylor Morrison Home Corporation	67.31	66.22 to 67.71
TCW Strategic Income Fund, Inc.	4.96	4.90 to 4.96
TE Connectivity Ltd.	208.04	207.10 to 209.50
Team, Inc.	19.37	19.31 to 19.53
TechnipFMC plc	37.06	36.29 to 37.06
Teck Resources Ltd	33.77	33.10 to 33.98
Teekay Corporation	8.13	8.07 to 8.19
Teekay Tankers Ltd.	48.67	47.73 to 48.91
TEGNA Inc.	4.10	4.03 to 4.13
TEGNA Inc.	21.16	21.05 to 21.21
Tekla Healthcare Investors	16.38	16.30 to 16.43
Tekla Healthcare Opportunies Fund	16.87	16.76 to 16.90
Tekla Life Sciences Investors	13.91	13.82 to 13.99
Tekla World Healthcare Fund	11.69	11.62 to 11.72
Teladoc Health, Inc.	7.89	7.70 to 7.90
Teleflex Incorporated	126.22	125.39 to 129.53
Telefonica Brasil S.A.	12.61	12.51 to 12.72
Telephone and Data Systems, Inc.	35.94	35.94 to 36.05
Telephone and Data Systems, Inc.	40.27	39.65 to 40.29
TELUS Corporation	16.44	16.36 to 16.50
Templeton Dragon Fund, Inc.	11.02	10.78 to 11.04
Templeton Emerging Markets Fund	15.36	15.29 to 15.66
Templeton Emerging Markets Income Fund, Inc.	6.15	6.11 to 6.18
Tenaris S.A.	36.38	36.04 to 36.48
Tencent Music Entertainment Group	24.90	24.85 to 25.76
Tenet Healthcare Corporation	184.53	181.04 to 185.00
Tennant Company	82.98	81.65 to 83.76
Tenneco Inc.	21.78	21.67 to 21.99
Tennessee Valley Authority	23.88	23.82 to 23.89
Tennessee Valley Authority	23.70	23.61 to 23.70
Teradata Corporation	21.12	20.94 to 21.33
Terex Corporation	52.13	51.66 to 53.19
Ternium S.A.	33.13	32.53 to 33.24
Terreno Realty Corporation	57.61	56.92 to 58.13
Tetra Technologies, Inc.	4.75	4.49 to 4.78
Teva Pharmaceutical Industries Limited	18.04	17.89 to 18.42
Texas Pacific Land Trust	921.89	905.48 to 929.23
Textron Inc.	80.46	79.79 to 82.21
The AES Corporation	13.48	13.30 to 13.56
The Blackstone Group L.P.	172.02	171.70 to 173.55
The Central and Eastern Europe Fund, Inc.	16.69	16.60 to 16.98
The Charles Schwab Corporation	97.09	96.52 to 97.38
The Gabelli Healthcare & Wellness Trust	9.46	9.43 to 9.51
The GDL Fund	8.50	8.46 to 8.51
The Hanover Insurance Group, Inc.	173.42	172.72 to 174.83
The Travelers Companies, Inc.	270.28	269.14 to 272.42
Thermo Fisher Scientific Inc	489.74	483.39 to 491.14
Thermon Group Holdings, Inc.	26.47	26.24 to 27.12
Thor Industries, Inc.	109.72	107.58 to 110.95
Tidewater Inc.	60.08	59.48 to 61.25
Tilly's, Inc.	1.93	1.88 to 1.98
Timken Company (The)	78.21	77.88 to 79.44
Titan International, Inc.	8.96	8.88 to 9.11
TJX Companies, Inc. (The)	137.12	136.30 to 137.90
Toll Brothers, Inc.	138.88	136.88 to 139.25
Tootsie Roll Industries, Inc.	40.41	40.03 to 40.88
TopBuild Corp.	425.46	419.50 to 428.03
Toro Company (The)	82.00	81.38 to 83.43
Toronto Dominion Bank (The)	72.85	72.73 to 78.95
Townsquare Media, Inc.	6.99	6.94 to 7.06
Toyota Motor Corp Ltd Ord	198.25	197.73 to 198.72
TPG RE Finance Trust, Inc.	9.27	9.18 to 9.32
TPG Specialty Lending, Inc.	24.29	24.21 to 24.38
TransAlta Corporation	12.61	12.08 to 12.66
TransCanada Corporation	51.64	50.94 to 51.79
Transcontinental Realty Investors, Inc.	46.09	46.09 to 46.09
Transocean Ltd.	3.10	3.07 to 3.20
Tri Continental Corporation	33.51	33.45 to 33.77
TRI Pointe Group, Inc.	35.31	34.76 to 35.55
TriNet Group, Inc.	71.06	69.99 to 71.72
Trinity Industries, Inc.	28.61	28.40 to 29.01
TriplePoint Venture Growth BDC Corp.	6.67	6.56 to 6.74
Tronox Limited	4.15	4.05 to 4.20
Turkcell Iletisim Hizmetleri AS	5.92	5.88 to 5.96
Turning Point Brands, Inc.	99.91	97.84 to 101.25
Tutor Perini Corporation	59.93	58.99 to 60.41
Tyson Foods, Inc.	56.12	55.51 to 57.44
U.S. Bancorp	48.67	48.38 to 48.98
U.S. Physical Therapy, Inc.	82.76	82.63 to 84.63
UBS AG	40.60	40.34 to 40.71
UDR, Inc.	39.00	38.67 to 39.05
Ultrapar Participacoes S.A.	3.70	3.58 to 3.72
Unifirst Corporation	177.13	174.57 to 177.80
Unilever PLC	62.37	61.94 to 62.50
United Parcel Service, Inc.	87.27	86.46 to 88.24
United Rentals, Inc.	955.24	947.21 to 960.00
United States Cellular Corporation	77.01	74.50 to 79.17
UnitedHealth Group Incorporated	302.29	299.40 to 304.47
Universal Corporation	55.29	54.50 to 55.36
Universal Health Realty Income Trust	40.21	40.06 to 41.04
Universal Health Services, Inc.	181.22	180.46 to 182.43
UNIVERSAL INSURANCE HOLDINGS INC	24.30	24.16 to 24.60
Unum Group	24.14	24.10 to 24.19
Urban Edge Properties	20.72	20.42 to 20.84
USA Compression Partners, LP	24.15	23.85 to 24.16
USANA Health Sciences, Inc.	31.38	31.38 to 32.25
V.F. Corporation	14.90	14.81 to 15.57
VAALCO Energy, Inc.	3.90	3.81 to 3.91
Vail Resorts, Inc.	164.02	162.32 to 164.27
VALE S.A.	10.25	10.24 to 10.42
Valero Energy Corporation	151.16	149.52 to 151.85
Valhi, Inc.	16.50	16.50 to 16.93
Valmont Industries, Inc.	374.17	371.92 to 379.22
Valvoline Inc.	39.06	38.78 to 39.79
Verizon Communications Inc.	43.93	43.69 to 44.19
Vermilion Energy Inc.	7.68	7.59 to 7.72
VICI Properties Inc.	33.51	33.36 to 33.76
Vipshop Holdings Limited	16.70	16.62 to 16.86
Virtus Global Dividend & Income Fund Inc.	6.38	6.34 to 6.38
Virtus Global Multi-Sector Income Fund	7.98	7.95 to 8.02
Visa Inc.	349.86	348.60 to 351.04
Vishay Intertechnology, Inc.	15.69	15.46 to 15.73
Vishay Precision Group, Inc.	28.76	28.74 to 29.81
Vornado Realty Trust	37.57	37.04 to 37.77
Voya Asia Pacific High Dividend Equity Income Fund	7.27	7.18 to 7.28
Voya Emerging Markets High Income Dividend Equity Fund	5.94	5.93 to 5.99
Voya Financial, Inc.	75.03	74.70 to 75.92
Voya Global Advantage and Premium Opportunity Fund	9.93	9.90 to 9.97
Voya Global Equity Dividend and Premium Opportunity Fund	5.95	5.92 to 5.95
Voya Infrastructure, Industrials and Materials Fund	12.42	12.40 to 12.48
Vulcan Materials Company	291.16	288.82 to 291.65
W&T Offshore, Inc.	1.80	1.78 to 1.82
W.P. Carey Inc.	66.48	66.07 to 66.80
W.R. Berkley Corporation	71.24	70.91 to 71.53
W.W. Grainger, Inc.	1014.47	1009.53 to 1017.26
Wabash National Corporation	11.13	11.07 to 11.54
Walker & Dunlop, Inc.	85.99	85.12 to 87.21
Walt Disney Company (The)	117.64	116.61 to 118.37
Warrior Met Coal, Inc.	58.85	58.32 to 59.53
Waters Corporation	297.65	289.72 to 297.72
Watts Water Technologies, Inc.	282.70	279.41 to 285.09
Wayfair Inc.	75.46	74.20 to 75.69
Webster Financial Corporation	62.30	61.95 to 62.92
Weis Markets, Inc.	73.27	72.35 to 73.97
Wells Fargo & Company	81.98	81.92 to 83.13
Wells Fargo Global Dividend Opportunity Fund	5.71	5.69 to 5.72
Welltower Inc.	167.40	166.66 to 168.50
WESCO International, Inc.	225.51	225.30 to 227.71
West Pharmaceutical Services, Inc.	245.45	242.60 to 248.66
Western Alliance Bancorporation	88.99	88.13 to 89.43
Western Asset Bond Fund	11.03	10.99 to 11.04
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.94	11.91 to 12.00
Western Asset Intermediate Muni Fund Inc	7.63	7.63 to 7.68
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.64	16.60 to 16.69
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.98	8.94 to 9.03
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	8.48	8.42 to 8.50
Western Union Company (The)	8.51	8.42 to 8.60
Westinghouse Air Brake Technologies Corporation	195.18	194.23 to 196.54
Westlake Chemical Corporation	86.41	85.17 to 87.08
Westlake Chemical Partners LP	22.22	22.13 to 22.41
Westwood Holdings Group Inc	17.99	17.60 to 18.07
WEX Inc.	170.45	170.35 to 173.18
Weyerhaeuser Company	25.95	25.69 to 26.20
Wheaton Precious Metals Corp.	97.23	96.06 to 97.88
Whirlpool Corporation	94.46	93.37 to 95.25
White Mountains Insurance Group, Ltd.	1825.39	1822.00 to 1850.00
Whitestone REIT	12.96	12.86 to 13.02
WideOpenWest, Inc.	5.09	5.08 to 5.09
Winnebago Industries, Inc.	35.81	35.19 to 36.79
Wipro Limited	2.80	2.77 to 2.81
WNS (Holdings) Limited	75.49	75.39 to 75.54
Wolverine World Wide, Inc.	32.40	31.71 to 32.55
Woori Bank	54.22	53.78 to 54.33
Workiva Inc.	80.75	80.01 to 81.03
Worthington Industries, Inc.	66.55	66.36 to 67.80
WPP plc	26.59	26.42 to 26.63
Wyndham Hotels & Resorts, Inc.	87.57	86.83 to 89.18
X Financial	14.83	14.71 to 15.31
Xenia Hotels & Resorts, Inc.	14.17	14.04 to 14.34
XPO Logistics, Inc.	130.15	128.82 to 133.60
Xylem Inc.	144.01	143.42 to 144.50
YETI Holdings, Inc.	34.86	34.62 to 36.38
Yext, Inc.	9.14	9.06 to 9.20
Zimmer Biomet Holdings, Inc.	105.06	104.19 to 106.59
Zoetis Inc.	154.79	153.29 to 155.35
Zymeworks Inc.	14.84	14.76 to 15.35

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

5463 stocks found forming MACD UP

Back to top | Use Dark Theme