USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

5688 stocks found forming MACD UP

Company	Close	Range
111, Inc.	5.72	5.28 to 6.25
1-800 FLOWERS.COM, Inc.	4.66	4.40 to 4.74
1st Source Corporation	65.37	64.06 to 65.58
21Vianet Group, Inc.	11.49	11.01 to 11.70
AAON, Inc.	90.04	87.11 to 91.31
Abeona Therapeutics Inc.	5.45	5.10 to 5.51
AC Immune SA	3.64	3.53 to 3.80
Acacia Research Corporation	3.77	3.74 to 3.84
Aceto Corporation	7.94	7.90 to 8.50
Achieve Life Sciences, Inc.	5.59	5.41 to 5.70
ACM Research, Inc.	52.19	52.12 to 54.36
ADTRAN, Inc.	9.09	8.81 to 9.36
Advanced Energy Industries, Inc.	257.29	245.98 to 259.46
Advanced Micro Devices, Inc.	227.91	222.33 to 238.35
AdvisorShares Sabretooth ETF	79.17	78.66 to 81.65
Aehr Test Systems	26.53	26.40 to 28.20
Aemetis, Inc	1.52	1.51 to 1.62
AeroVironment, Inc.	378.71	365.83 to 383.55
Agenus Inc.	3.68	3.61 to 4.83
Agios Pharmaceuticals, Inc.	27.80	27.75 to 29.22
AGNC Investment Corp.	11.68	11.50 to 11.72
Air T, Inc.	20.25	20.25 to 20.35
Airgain, Inc.	4.12	4.00 to 4.23
Akamai Technologies, Inc.	91.53	89.75 to 91.72
Akari Therapeutics Plc	0.27	0.26 to 0.28
Akoustis Technologies, Inc.	20.56	19.69 to 21.43
Alector, Inc.	1.82	1.74 to 1.85
Alico, Inc.	39.24	38.00 to 39.27
Align Technology, Inc.	171.47	167.40 to 172.62
Alkermes plc	31.22	30.46 to 31.96
Alliance Resource Partners, L.P.	24.33	24.26 to 24.54
Alliant Energy Corporation	67.06	66.63 to 67.33
Allogene Therapeutics, Inc.	1.62	1.60 to 1.74
Allot Ltd.	10.34	10.27 to 11.05
Alpha and Omega Semiconductor Limited	22.49	22.40 to 22.81
Alphabet Inc.	333.13	331.29 to 338.86
Alphabet Inc.	332.74	330.74 to 338.35
Alta Mesa Resources, Inc.	249.65	243.50 to 253.82
Altimmune, Inc.	4.24	4.05 to 4.40
Amalgamated Bank	34.79	33.78 to 35.04
Amarin Corporation plc	14.90	14.79 to 15.23
Amazon.com, Inc.	238.17	236.42 to 240.65
Amdocs Limited	84.29	83.68 to 84.51
Amerco	57.33	56.55 to 57.96
American Public Education, Inc.	40.50	38.90 to 40.96
American Resources Corporation	3.57	3.50 to 3.78
American Superconductor Corporation	31.08	30.96 to 32.00
American Woodmark Corporation	63.32	61.48 to 63.47
America's Car-Mart, Inc.	28.25	27.00 to 28.29
Ameris Bancorp	81.41	79.29 to 81.45
AmeriServ Financial Inc.	3.22	3.16 to 3.30
Ames National Corporation	23.65	23.26 to 23.89
Amicus Therapeutics, Inc.	14.31	14.30 to 14.37
Amkor Technology, Inc.	49.22	48.68 to 54.20
Amphastar Pharmaceuticals, Inc.	26.00	25.94 to 27.69
Amtech Systems, Inc.	14.20	13.60 to 14.50
Analog Devices, Inc.	302.10	298.64 to 305.61
AnaptysBio, Inc.	46.31	45.49 to 50.50
Anavex Life Sciences Corp.	4.85	4.67 to 4.96
ANI Pharmaceuticals, Inc.	85.29	83.99 to 85.87
Applied Materials, Inc.	319.11	308.91 to 332.25
Applied Optoelectronics, Inc.	37.03	34.25 to 38.71
Aptevo Therapeutics Inc.	9.03	8.55 to 9.10
Apyx Medical Corporation	3.89	3.75 to 3.91
Aqua Metals, Inc.	6.15	5.96 to 6.32
AquaBounty Technologies, Inc.	0.98	0.94 to 1.03
ArcBest Corporation	91.49	88.97 to 91.84
Arch Capital Group Ltd.	20.94	20.79 to 21.00
Arcturus Therapeutics Ltd.	7.61	7.45 to 7.82
Ardelyx, Inc.	7.04	6.76 to 7.25
Ares Capital Corporation	20.99	20.78 to 21.00
Array BioPharma Inc.	9.88	9.37 to 9.97
Arrow Financial Corporation	32.78	31.85 to 32.99
Artesian Resources Corporation	33.51	33.15 to 33.63
Art's-Way Manufacturing Co., Inc.	2.37	2.36 to 2.41
Arvinas, Inc.	12.13	11.88 to 12.44
Ascendis Pharma A/S	215.04	213.49 to 219.00
ASML Holding N.V.	1331.42	1263.32 to 1361.80
Assertio Therapeutics, Inc.	11.13	10.01 to 11.18
Astec Industries, Inc.	49.03	48.49 to 50.09
Astronics Corporation	72.41	70.00 to 73.46
AstroNova, Inc.	9.56	9.51 to 9.70
Asure Software Inc	10.12	9.85 to 10.18
Atlantic American Corporation	3.01	2.84 to 3.17
Atomera Incorporated	2.41	2.36 to 2.45
Audentes Therapeutics, Inc.	1.25	1.21 to 1.28
Aurora Mobile Limited	7.52	7.20 to 7.60
Aviat Networks, Inc.	22.08	21.69 to 22.57
Avnet, Inc.	51.16	50.35 to 51.65
Axcelis Technologies, Inc.	96.50	95.90 to 100.62
Axsome Therapeutics, Inc.	174.14	173.32 to 177.01
AXT Inc	25.71	21.95 to 26.66
Aytu BioScience, Inc.	2.76	2.65 to 2.87
B. Riley Financial, Inc.	9.47	9.14 to 11.64
B. Riley Financial, Inc.	22.50	21.60 to 22.99
B. Riley Financial, Inc.	14.50	11.52 to 14.80
B. Riley Financial, Inc.	16.48	16.35 to 17.79
B.O.S. Better Online Solutions	4.88	4.88 to 5.08
Baidu, Inc.	149.41	147.90 to 151.13
Balchem Corporation	166.01	160.62 to 166.15
Ballard Power Systems, Inc.	2.70	2.69 to 2.79
BancFirst Corporation	114.30	108.13 to 114.50
BancFirst Corporation	26.40	26.40 to 26.50
Bank First National Corporation	129.78	125.70 to 130.00
Bank of the James Financial Group, Inc.	18.40	18.40 to 18.55
Bank OZK	48.51	47.66 to 48.59
Bank7 Corp.	43.72	42.15 to 43.89
Banner Corporation	65.96	64.20 to 66.01
Baozun Inc.	2.93	2.87 to 2.97
Barrett Business Services, Inc.	39.42	39.10 to 40.01
Barrick Gold Corporation	40.09	38.63 to 40.44
Bassett Furniture Industries, Incorporated	16.97	16.80 to 17.15
Beasley Broadcast Group, Inc.	6.03	5.45 to 6.31
Bed Bath & Beyond Inc.	7.20	6.82 to 7.39
Bel Fuse Inc.	178.98	176.51 to 187.73
Bel Fuse Inc.	196.61	191.75 to 201.75
Bilibili Inc.	33.12	32.21 to 33.61
Biomerica, Inc.	2.68	2.58 to 2.79
Bio-Techne Corp	69.96	67.98 to 70.66
BioXcel Therapeutics, Inc.	1.92	1.91 to 2.02
BJ's Restaurants, Inc.	45.50	45.01 to 45.83
BlackRock TCP Capital Corp.	5.85	5.66 to 5.90
Blink Charging Co.	0.87	0.87 to 0.94
Bloomin' Brands, Inc.	8.07	7.45 to 8.14
BOK Financial Corporation	127.69	124.98 to 128.75
Bridgewater Bancshares, Inc.	18.48	18.09 to 18.48
Bridgford Foods Corporation	8.21	8.21 to 8.41
Brighthouse Financial, Inc.	17.82	17.75 to 17.97
Broadcom Inc.	343.06	338.70 to 350.40
Broadway Financial Corporation	8.40	8.40 to 8.55
Broadwind Energy, Inc.	3.45	3.32 to 3.68
Bruker Corporation	49.46	47.84 to 49.59
Builders FirstSource, Inc.	128.96	126.90 to 130.30
Business First Bancshares, Inc.	27.32	26.60 to 27.37
C.H. Robinson Worldwide, Inc.	175.33	171.59 to 175.45
Cadence Design Systems, Inc.	320.60	316.00 to 328.64
Cadiz, Inc.	6.66	6.62 to 6.89
Caesars Entertainment Corporation	25.35	23.97 to 25.36
Caesarstone Ltd.	2.11	2.05 to 2.16
Calamos Convertible and High Income Fund	11.68	11.67 to 11.74
Calamos Convertible Opportunities and Income Fund	11.04	11.04 to 11.15
Calamos Dynamic Convertible & Income Fund	22.53	22.27 to 22.61
Calamos Global Dynamic Income Fund	7.83	7.82 to 7.86
Calamos Global Total Return Fund	12.05	12.01 to 12.10
Calamos Strategic Total Return Fund	19.46	19.45 to 19.67
Calavo Growers, Inc.	25.62	23.40 to 25.67
Calumet Specialty Products Partners, L.P.	20.56	19.89 to 21.27
Camden National Corporation	45.68	42.21 to 45.77
Camtek Ltd.	144.38	141.29 to 149.79
Canterbury Park Holding Corporation	15.21	14.93 to 15.50
Capital Bancorp, Inc.	29.80	29.31 to 30.00
Capital City Bank Group	44.70	43.44 to 44.94
Capital Southwest Corporation	23.72	22.97 to 23.76
Cardlytics, Inc.	1.24	1.24 to 1.31
CareDx, Inc.	20.57	20.21 to 21.19
Career Education Corporation	66.16	65.46 to 67.25
CareTrust REIT, Inc.	37.47	37.18 to 37.88
Casella Waste Systems, Inc.	104.79	99.55 to 105.00
Caseys General Stores, Inc.	637.37	614.20 to 641.12
CASI Pharmaceuticals, Inc.	1.04	0.95 to 1.10
Cass Information Systems, Inc	42.68	42.28 to 43.19
Catalyst Biosciences, Inc.	12.50	12.03 to 12.90
Cathay General Bancorp	50.81	49.86 to 51.32
Cavco Industries, Inc.	692.78	682.40 to 707.40
Celcuity Inc.	105.28	104.86 to 116.44
Cellectar Biosciences, Inc.	3.65	3.50 to 4.01
Celsius Holdings, Inc.	53.51	52.86 to 54.24
Central Federal Corporation	28.13	26.85 to 28.15
Central Garden & Pet Company	33.24	32.83 to 33.38
Central Garden & Pet Company	30.14	29.64 to 30.25
Centrexion Therapeutics Corporation	1.51	1.47 to 1.66
Century Aluminum Company	48.49	47.30 to 49.67
Century Casinos, Inc.	1.67	1.64 to 1.72
Ceragon Networks Ltd.	2.34	2.28 to 2.37
Cerus Corporation	2.74	2.65 to 2.76
CEVA, Inc.	22.30	22.26 to 23.42
Champions Oncology, Inc.	7.17	7.11 to 7.45
Chart Industries, Inc.	207.06	206.87 to 207.14
Check Point Software Technologies Ltd.	188.54	186.32 to 193.96
Chemung Financial Corp	56.73	55.78 to 58.21
China Automotive Systems, Inc.	4.67	4.64 to 4.80
China Natural Resources, Inc.	4.53	3.83 to 5.70
China Recycling Energy Corporation	1.43	1.32 to 1.47
ChinaNet Online Holdings, Inc.	1.29	1.26 to 1.34
ChipMOS TECHNOLOGIES INC.	39.43	38.85 to 39.94
CHS Inc	25.60	25.60 to 25.70
CHS Inc	24.91	24.78 to 24.91
CHS Inc	25.15	25.13 to 25.31
CHS Inc	26.18	26.13 to 26.29
CHS Inc	27.92	27.90 to 28.24
Cibus Corp.	1.86	1.80 to 1.98
Cidara Therapeutics, Inc.	221.38	221.25 to 221.41
Cimpress N.V	80.18	76.61 to 81.64
Cintas Corporation	195.58	194.10 to 197.22
Cirrus Logic, Inc.	123.28	122.15 to 126.55
Citi Trends, Inc.	46.86	46.40 to 48.30
Citizens & Northern Corp	21.61	20.98 to 21.66
Citizens Community Bancorp, Inc.	18.23	18.11 to 18.37
City Holding Company	123.51	121.75 to 123.76
Civista Bancshares, Inc.	23.23	22.58 to 23.36
Clarus Corporation	3.83	3.70 to 3.86
Clean Energy Fuels Corp.	2.20	2.20 to 2.25
ClearBridge Dividend Strategy ESG ETF	55.08	55.06 to 55.49
Clearfield, Inc.	32.41	32.21 to 33.45
ClearOne, Inc.	6.97	6.72 to 7.12
ClearSign Combustion Corporation	0.79	0.75 to 0.81
CLPS Incorporation	0.87	0.85 to 0.90
CME Group Inc.	272.59	271.91 to 276.45
Cocrystal Pharma, Inc.	1.11	1.11 to 1.17
Coda Octopus Group, Inc.	11.47	11.00 to 12.10
Codexis, Inc.	1.78	1.73 to 1.79
Co-Diagnostics, Inc.	2.44	2.36 to 6.14
Coffee Holding Co., Inc.	3.90	3.77 to 3.97
Cogent Communications Holdings, Inc.	23.21	22.84 to 23.80
Cognex Corporation	40.59	39.94 to 40.97
Cognizant Technology Solutions Corporation	84.82	83.97 to 86.56
Coherent, Inc.	195.76	186.37 to 210.90
Coherus BioSciences, Inc.	1.66	1.56 to 1.67
Cohu, Inc.	29.14	29.03 to 30.56
CollPlant Holdings, Ltd.	1.57	1.57 to 1.70
Colony Bankcorp, Inc.	18.68	18.46 to 18.92
Columbia Banking System, Inc.	29.25	28.51 to 29.36
Columbus McKinnon Corporation	21.35	20.69 to 21.40
Commerce Bancshares, Inc.	54.56	54.14 to 55.06
Commercial Vehicle Group, Inc.	1.75	1.74 to 1.80
CommScope Holding Company, Inc.	19.59	18.72 to 19.85
Community Trust Bancorp, Inc.	59.85	58.84 to 60.59
Community West Bancshares	23.38	22.50 to 23.47
Compugen Ltd.	2.11	2.01 to 2.31
comScore, Inc.	8.62	8.25 to 8.63
Comtech Telecommunications Corp.	5.79	5.71 to 6.08
CONMED Corporation	42.55	41.66 to 42.98
Consolidated Water Co. Ltd.	37.56	36.88 to 37.74
Construction Partners, Inc.	112.13	108.29 to 116.78
Copart, Inc.	41.25	39.91 to 41.31
Costco Wholesale Corporation	956.30	944.98 to 958.28
CPS Technologies Corp.	4.81	4.44 to 5.23
CRA International,Inc.	217.29	214.67 to 221.82
Cracker Barrel Old Country Store, Inc.	36.70	33.15 to 36.89
Creative Realities, Inc.	3.38	3.15 to 3.41
Credit Acceptance Corporation	473.49	466.37 to 479.42
Credit Suisse AG	179.34	178.84 to 179.66
Credit Suisse AG	105.67	104.75 to 106.05
Credit Suisse AG	48.23	48.06 to 48.50
Cresud S.A.C.I.F. y A.	12.34	12.25 to 12.65
Crinetics Pharmaceuticals, Inc.	56.43	53.71 to 56.55
Criteo S.A.	20.49	20.00 to 20.87
Cross Country Healthcare, Inc.	9.11	8.88 to 9.35
Crown Crafts, Inc.	2.92	2.90 to 2.94
CryoPort, Inc.	11.27	10.72 to 11.28
CSG Systems International, Inc.	79.48	79.44 to 79.55
Cumberland Pharmaceuticals Inc.	4.76	4.60 to 4.89
CVB Financial Corporation	19.88	19.28 to 20.00
CVD Equipment Corporation	4.10	3.87 to 4.29
CyberArk Software Ltd.	453.65	451.19 to 468.09
Cytokinetics, Incorporated	63.44	63.31 to 64.98
CytomX Therapeutics, Inc.	4.25	4.10 to 4.37
Cytosorbents Corporation	0.69	0.67 to 0.73
Daily Journal Corp. (S.C.)	648.40	633.97 to 660.00
Daktronics, Inc.	21.91	21.72 to 22.66
DarioHealth Corp.	12.22	11.75 to 12.22
Data I/O Corporation	3.30	3.10 to 3.30
Dave & Buster's Entertainment, Inc.	19.32	17.90 to 19.46
Dawson Geophysical Company	1.92	1.83 to 1.97
Del Taco Restaurants, Inc.	10.16	10.16 to 10.20
Del Taco Restaurants, Inc.	0.47	0.45 to 0.47
Denali Therapeutics Inc.	18.78	17.88 to 18.99
Denny's Corporation	6.26	6.24 to 6.26
DENTSPLY SIRONA Inc.	12.58	12.02 to 12.58
Dermira, Inc.	8.36	7.80 to 8.40
Deswell Industries, Inc.	3.45	3.44 to 3.48
DexCom, Inc.	69.24	68.97 to 70.06
DiaMedica Therapeutics Inc.	8.54	8.11 to 8.59
Diamond Hill Investment Group, Inc.	170.52	170.40 to 170.85
Diamondback Energy, Inc.	150.82	149.55 to 153.10
Digital Turbine, Inc.	5.28	5.21 to 5.39
Diodes Incorporated	57.47	56.19 to 57.98
DLH Holdings Corp.	5.82	5.81 to 5.94
DMC Global Inc.	8.61	8.10 to 8.63
Dogness (International) Corporation	11.22	11.21 to 11.47
Dollar Tree, Inc.	141.21	138.43 to 142.40
Dolphin Entertainment, Inc.	1.66	1.63 to 1.68
Donegal Group, Inc.	16.73	16.73 to 16.73
Dorchester Minerals, L.P.	23.31	23.20 to 23.85
Dorman Products, Inc.	128.79	125.40 to 130.50
DXP Enterprises, Inc.	120.69	115.81 to 122.00
Dynavax Technologies Corporation	15.62	15.59 to 15.67
Eagle Bancorp Montana, Inc.	20.75	20.13 to 20.89
Eagle Bancorp, Inc.	22.72	21.79 to 22.82
eBay Inc.	96.07	95.23 to 97.97
EchoStar Corporation	123.55	122.00 to 133.99
EDAP TMS S.A.	4.09	3.90 to 4.15
Educational Development Corporation	1.45	1.44 to 1.49
eGain Corporation	10.48	10.45 to 11.08
Ekso Bionics Holdings, Inc.	8.51	7.70 to 8.75
El Pollo Loco Holdings, Inc.	11.35	11.04 to 11.43
Elbit Systems Ltd.	720.43	707.09 to 724.60
electroCore, Inc.	6.79	6.41 to 7.07
Electro-Sensors, Inc.	4.38	4.30 to 4.45
Eltek Ltd.	9.26	9.01 to 9.26
Encore Capital Group Inc	56.10	55.27 to 56.29
Energous Corporation	5.02	4.62 to 5.18
Energy Focus, Inc.	2.36	2.29 to 2.48
Energy Recovery, Inc.	14.30	14.22 to 14.50
Enphase Energy, Inc.	35.36	34.85 to 36.32
Entegris, Inc.	113.54	110.27 to 118.00
Enterprise Financial Services Corporation	56.21	53.14 to 56.49
Equinix, Inc.	801.82	797.87 to 813.45
Equity Bancshares, Inc.	47.39	46.29 to 47.43
Escalade, Incorporated	13.98	13.85 to 14.18
Esquire Financial Holdings, Inc.	107.85	106.05 to 107.87
Etsy, Inc.	63.63	62.22 to 64.19
EuroDry Ltd.	13.53	13.00 to 13.75
Euroseas Ltd.	55.15	54.29 to 55.54
Everspin Technologies, Inc.	12.09	11.53 to 12.38
Exact Sciences Corporation	102.34	102.29 to 102.46
Exelixis, Inc.	45.44	45.14 to 45.77
Expedia Group, Inc.	294.28	291.70 to 297.24
Expeditors International of Washington, Inc.	163.76	161.84 to 164.48
Exponent, Inc.	74.35	72.27 to 74.71
Eyegate Pharmaceuticals, Inc.	35.91	35.91 to 35.97
EZCORP, Inc.	21.54	21.25 to 21.67
F5 Networks, Inc.	273.98	270.01 to 280.75
Farmer Brothers Company	1.57	1.54 to 1.59
Fastenal Company	43.53	41.22 to 43.63
FAT Brands Inc.	0.43	0.40 to 0.44
Fate Therapeutics, Inc.	1.05	1.03 to 1.09
Ferroglobe PLC	5.31	5.11 to 5.37
FibroGen, Inc	9.71	9.23 to 9.75
Fidelity Nasdaq Composite Index Tracking Stock	92.54	92.46 to 93.30
Fidelity Southern Corporation	9.23	9.07 to 9.35
Fidus Investment Corporation	20.22	19.86 to 20.25
Fifth Third Bancorp	49.02	48.63 to 49.27
Financial Institutions, Inc.	32.22	31.85 to 32.33
First Bancorp	57.53	55.42 to 57.67
First Busey Corporation	24.86	24.20 to 24.87
First Business Financial Services, Inc.	57.27	55.64 to 57.45
First Citizens BancShares, Inc.	2160.13	2155.34 to 2193.05
First Community Bankshares, Inc.	34.30	33.40 to 34.55
First Financial Bancorp.	26.81	25.93 to 26.87
First Financial Bankshares, Inc.	32.65	32.05 to 32.97
First Financial Corporation Indiana	63.20	61.82 to 63.49
First Guaranty Bancshares, Inc.	7.92	7.50 to 7.96
First Hawaiian, Inc.	26.89	26.43 to 27.01
First Internet Bancorp	22.26	21.06 to 22.37
First Interstate BancSystem, Inc.	37.27	36.65 to 37.56
First Mid-Illinois Bancshares, Inc.	41.50	40.34 to 41.58
First Northwest Bancorp	9.99	9.80 to 10.07
First Trust Alternative Absolute Return Strategy ETF	28.33	28.19 to 28.36
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	40.82	40.66 to 40.82
First Trust BuyWrite Income ETF	23.94	23.88 to 24.00
First Trust California Municipal High income ETF	49.64	49.58 to 49.66
First Trust Capital Strength ETF	96.19	95.85 to 96.43
First Trust CEF Income Opportunity ETF	23.28	23.23 to 23.36
First Trust China AlphaDEX Fund	30.90	30.51 to 31.13
First Trust Developed Markets Ex-US AlphaDEX Fund	84.36	84.30 to 84.88
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	61.76	61.76 to 61.76
First Trust Dorsey Wright Dynamic Focus 5 ETF	38.60	38.60 to 38.74
First Trust Dorsey Wright Focus 5 ETF	67.02	66.91 to 67.39
First Trust Dorsey Wright International Focus 5 ETF	25.84	25.81 to 26.00
First Trust Dorsey Wright Momentum & Dividend ETF	43.17	43.01 to 43.31
First Trust Dorsey Wright Momentum & Low Volatility ETF	36.21	36.20 to 36.28
First Trust Dorsey Wright Momentum & Value ETF	36.99	36.74 to 37.06
First Trust DorseyWright DALI 1 ETF	30.47	30.47 to 30.61
First Trust Dow Jones International Internet ETF	34.79	34.74 to 35.05
First Trust Emerging Markets AlphaDEX Fund	29.08	28.93 to 29.19
First Trust Emerging Markets Equity Select ETF	56.42	56.42 to 56.51
First Trust Emerging Markets Local Currency Bond ETF	30.07	29.93 to 30.13
First Trust Emerging Markets Small Cap AlphaDEX Fund	44.74	44.61 to 45.12
First Trust Europe AlphaDEX Fund	55.29	55.22 to 55.50
First Trust Eurozone AlphaDEX ETF	63.14	62.92 to 63.48
First Trust Germany AlphaDEX Fund	65.44	65.04 to 66.00
First Trust Global Tactical Commodity Strategy Fund	24.07	23.94 to 24.16
First Trust High Yield Long/Short ETF	42.02	41.95 to 42.09
First Trust Indxx Global Agriculture ETF	27.90	27.73 to 27.94
First Trust Indxx Global Natural Resources Income ETF	17.19	16.97 to 17.25
First Trust Indxx Innovative Transaction & Process ETF	61.56	61.55 to 61.90
First Trust International Equity Opportunities ETF	62.80	62.65 to 63.14
First Trust IPOX Europe Equity Opportunities ETF	31.74	31.74 to 31.76
First Trust Japan AlphaDEX Fund	70.47	70.18 to 71.00
First Trust Large Cap Core AlphaDEX Fund	123.51	123.23 to 124.01
First Trust Large Cap Growth AlphaDEX Fund	165.67	165.50 to 166.73
First Trust Large Cap Value AlphaDEX Fund	89.30	88.96 to 89.54
First Trust Latin America AlphaDEX Fund	24.10	24.08 to 24.32
First Trust Low Duration Opportunities ETF	50.25	50.24 to 50.39
First Trust Low Duration Strategic Focus ETF	19.22	19.22 to 19.23
First Trust Managed Municipal ETF	51.45	51.44 to 51.50
First Trust Mid Cap Core AlphaDEX Fund	134.69	133.70 to 135.21
First Trust Mid Cap Growth AlphaDEX Fund	98.09	97.92 to 98.62
First Trust Mid Cap Value AlphaDEX Fund	58.86	58.43 to 58.90
First Trust Multi Cap Growth AlphaDEX Fund	170.43	170.43 to 171.87
First Trust Multi Cap Value AlphaDEX Fund	93.66	93.49 to 93.86
First Trust Multi-Asset Diversified Income Index Fund	16.12	16.05 to 16.14
First Trust Municipal High Income ETF	48.20	48.18 to 48.30
First Trust NASDAQ ABA Community Bank Index Fund	59.59	58.95 to 59.71
First Trust Nasdaq Artificial Intelligence and Robotics ETF	54.65	54.65 to 55.27
First Trust NASDAQ Clean Edge Green Energy Index Fund	49.34	49.28 to 50.04
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	157.47	157.33 to 158.30
First Trust Nasdaq Food & Beverage ETF	21.94	21.74 to 21.94
First Trust NASDAQ Global Auto Index Fund	84.22	84.18 to 85.17
First Trust Nasdaq Oil & Gas ETF	29.25	29.16 to 29.58
First Trust Nasdaq Pharmaceuticals ETF	33.46	33.24 to 33.63
First Trust Nasdaq Semiconductor ETF	146.90	146.58 to 150.25
First Trust NASDAQ Technology Dividend Index Fund	98.94	98.88 to 100.48
First Trust Nasdaq Transportation ETF	40.62	40.29 to 40.70
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	100.73	100.64 to 101.05
First Trust NASDAQ-100- Technology Index Fund	237.03	236.89 to 240.76
First Trust RBA American Industrial Renaissance ETF	112.10	110.33 to 112.66
First Trust Rising Dividend Achievers ETF	72.67	72.59 to 73.11
First Trust RiverFront Dynamic Developed International ETF	82.73	82.70 to 83.22
First Trust RiverFront Dynamic Emerging Markets ETF	82.96	82.92 to 83.27
First Trust RiverFront Dynamic Europe ETF	76.15	76.15 to 76.15
First Trust S&P International Dividend Aristocrats ETF	20.90	20.85 to 20.93
First Trust Senior Loan Fund ETF	46.07	46.05 to 46.09
First Trust Small Cap Core AlphaDEX Fund	121.35	120.20 to 121.83
First Trust Small Cap Growth AlphaDEX Fund	102.21	101.73 to 102.89
First Trust Small Cap Value AlphaDEX Fund	60.96	60.23 to 61.00
First Trust SMID Cap Rising Dividend Achievers ETF	40.63	40.23 to 40.74
First Trust SSI Strategic Convertible Securities ETF	45.63	45.44 to 46.06
First Trust Strategic Income ETF	28.00	27.82 to 28.05
First Trust Switzerland AlphaDEX Fund	81.34	81.34 to 81.34
First Trust TCW Opportunistic Fixed Income ETF	44.49	44.48 to 44.71
First Trust United Kingdom AlphaDEX Fund	52.08	52.05 to 52.47
First United Corporation	39.47	38.11 to 40.42
First US Bancshares, Inc.	13.90	13.80 to 14.04
First Western Financial, Inc.	26.71	25.58 to 26.98
FirstCash, Inc.	169.01	167.00 to 170.06
FirstService Corporation	163.13	160.94 to 163.91
Five Below, Inc.	198.04	195.10 to 202.68
Flex Ltd.	66.59	64.89 to 67.08
FlexShares Credit-Scored US Corporate Bond Index Fund	49.20	49.18 to 49.24
Flexsteel Industries, Inc.	41.78	40.39 to 42.57
Fluent, Inc.	3.01	3.01 to 3.24
Fonar Corporation	18.64	18.60 to 18.67
FormFactor, Inc.	75.28	74.32 to 78.00
Formula Systems (1985) Ltd.	170.01	170.01 to 170.01
Forrester Research, Inc.	8.33	8.19 to 8.59
Fortress Biotech, Inc.	12.40	12.16 to 12.49
Forward Air Corporation	29.35	28.35 to 29.64
Fossil Group, Inc.	3.84	3.61 to 3.87
Fox Factory Holding Corp.	19.30	18.57 to 19.39
Franklin Electric Co., Inc.	100.45	98.00 to 100.64
Freightcar America, Inc.	11.14	11.11 to 11.48
Frequency Electronics, Inc.	58.03	57.40 to 59.80
Freshpet, Inc.	63.26	62.25 to 63.76
frontdoor, inc.	60.70	60.54 to 62.17
FRP Holdings, Inc.	24.42	24.22 to 24.62
FSB Bancorp, Inc.	37.89	36.75 to 37.95
Fulgent Genetics, Inc.	28.65	27.71 to 28.75
Funko, Inc.	3.66	3.50 to 3.77
FVCBankcorp, Inc.	14.33	14.05 to 14.46
G. Willi-Food International, Ltd.	29.23	29.15 to 29.82
Gaia, Inc.	3.66	3.65 to 3.84
Galapagos NV	34.03	33.98 to 34.48
Gaming and Leisure Properties, Inc.	45.02	44.50 to 46.45
Garmin Ltd.	212.60	210.24 to 213.29
GCI Liberty, Inc.	38.95	38.66 to 39.24
GDS Holdings Limited	43.39	42.57 to 44.68
Genprex, Inc.	3.29	2.90 to 3.56
Gentherm Inc	38.05	36.98 to 38.09
Geospace Technologies Corporation	22.96	21.87 to 23.42
German American Bancorp, Inc.	40.68	39.87 to 40.94
Gibraltar Industries, Inc.	58.26	55.90 to 58.53
G-III Apparel Group, LTD.	30.68	29.58 to 30.87
Gilat Satellite Networks Ltd.	17.67	17.13 to 17.89
Glacier Bancorp, Inc.	48.39	47.08 to 48.89
Gladstone Capital Corporation	21.23	20.95 to 21.35
Gladstone Commercial Corporation	11.59	11.47 to 11.64
Gladstone Commercial Corporation	20.93	20.90 to 21.09
Gladstone Investment Corporation	14.18	13.92 to 14.20
Gladstone Land Corporation	9.99	9.73 to 10.07
Gladstone Land Corporation	19.32	19.29 to 19.42
Glen Burnie Bancorp	4.30	4.22 to 4.49
Global Indemnity Limited	28.89	28.80 to 29.19
Global Self Storage, Inc.	5.07	5.02 to 5.14
Global Water Resources, Inc.	8.88	8.83 to 8.96
Global X Autonomous & Electric Vehicles ETF	32.54	32.54 to 32.80
Global X DAX Germany ETF	46.57	46.57 to 46.77
Global X E-commerce ETF	33.62	33.58 to 33.73
Global X Future Analytics Tech ETF	52.36	52.33 to 53.00
Global X Internet of Things ETF	38.15	38.14 to 38.45
Global X Millennials Thematic ETF	47.57	47.46 to 47.82
Global X MSCI SuperDividend EAFE ETF	19.63	19.54 to 19.68
Global X NASDAQ-100 Covered Call ETF	17.87	17.85 to 17.94
Global X Robotics & Artificial Intelligence ETF	38.34	38.29 to 38.61
Global X S&P 500 Catholic Values ETF	83.28	83.28 to 83.71
Global X Social Media ETF	56.89	56.85 to 57.35
Global X SuperDividend Alternatives ETF	12.22	12.19 to 12.23
Global X SuperDividend REIT ETF	22.69	22.49 to 22.73
Gogo Inc.	4.78	4.73 to 4.92
Golar LNG Limited	39.53	39.30 to 40.02
Golden Entertainment, Inc.	27.85	27.47 to 28.02
Golub Capital BDC, Inc.	13.95	13.76 to 13.99
Grand Canyon Education, Inc.	180.00	176.09 to 181.30
GRAVITY Co., Ltd.	62.24	61.85 to 62.98
Great Elm Capital Corp.	7.27	7.06 to 7.27
Great Lakes Dredge & Dock Corporation	15.44	13.66 to 15.83
Great Southern Bancorp, Inc.	64.33	62.87 to 64.80
Green Brick Partners, Inc.	74.19	72.43 to 74.44
Green Plains, Inc.	11.61	11.11 to 11.70
Grindrod Shipping Holdings Ltd.	29.31	29.29 to 29.36
GSI Technology, Inc.	7.71	7.24 to 8.29
Guardant Health, Inc.	111.98	108.39 to 112.53
Gulf Island Fabrication, Inc.	12.00	11.99 to 12.00
Gyrodyne , LLC	9.06	9.06 to 9.06
Hallador Energy Company	19.43	18.82 to 19.93
Halozyme Therapeutics, Inc.	71.82	70.75 to 73.76
Hamilton Lane Incorporated	153.84	148.75 to 154.40
Hancock Whitney Corporation	68.42	67.54 to 68.78
Hanmi Financial Corporation	28.86	28.14 to 29.00
Harmonic Inc.	10.22	10.00 to 10.42
Hasbro, Inc.	86.89	85.04 to 87.38
Hawkins, Inc.	153.19	151.77 to 156.17
Haymaker Acquisition Corp.	11.41	11.40 to 11.41
Healthcare Services Group, Inc.	19.32	18.62 to 19.38
Heartland Express, Inc.	10.67	10.38 to 10.70
Helius Medical Technologies, Inc.	3.10	3.07 to 3.53
Hennessy Advisors, Inc.	10.36	10.25 to 10.48
Hennessy Capital Acquisition Corp. IV	10.05	10.04 to 10.05
Heritage Commerce Corp	12.82	12.45 to 12.92
Heritage Financial Corporation	25.56	24.41 to 25.63
Heron Therapeutics, Inc.	1.49	1.45 to 1.51
Himax Technologies, Inc.	8.42	8.40 to 8.65
Hologic, Inc.	75.02	74.99 to 75.13
Home Bancorp, Inc.	61.45	60.79 to 62.02
Home BancShares, Inc.	28.87	28.05 to 29.52
Home Federal Bancorp, Inc. of Louisiana	17.74	17.60 to 17.75
Hooker Furniture Corporation	12.24	11.66 to 12.50
Hope Bancorp, Inc.	11.72	11.41 to 11.76
Horizon Bancorp, Inc.	17.65	17.33 to 17.78
Horizon Technology Finance Corporation	6.78	6.68 to 6.78
Hoth Therapeutics, Inc.	1.09	1.03 to 1.24
Hovnanian Enterprises Inc	20.40	20.15 to 20.48
Hub Group, Inc.	47.44	47.06 to 47.65
Hudson Technologies, Inc.	7.42	7.25 to 7.47
Hurco Companies, Inc.	17.16	16.79 to 17.68
Huron Consulting Group Inc.	185.58	181.10 to 186.54
Hutchison China MediTech Limited	15.31	15.16 to 15.45
IAC/InterActiveCorp	40.58	39.72 to 40.65
IBEX Holdings Limited	37.96	37.26 to 38.22
Icahn Enterprises L.P.	7.86	7.84 to 7.91
ICF International, Inc.	96.92	89.63 to 97.80
Ichor Holdings	28.82	28.76 to 31.43
Iconix Brand Group, Inc.	2.41	2.40 to 2.70
ICU Medical, Inc.	155.12	147.21 to 155.65
Ideal Power Inc.	3.23	3.15 to 3.55
IDEXX Laboratories, Inc.	712.12	707.42 to 715.11
IES Holdings, Inc.	432.68	431.16 to 443.00
IF Bancorp, Inc.	27.20	27.19 to 27.30
Illumina, Inc.	145.30	142.80 to 146.82
ImmuCell Corporation	6.64	6.62 to 6.80
Immuron Limited	1.07	1.00 to 1.09
Immutep Limited	3.03	2.91 to 3.13
Incyte Corporation	105.24	104.27 to 106.74
Independent Bank Corp.	76.62	74.70 to 76.91
Industrial Logistics Properties Trust	6.03	5.99 to 6.15
Information Services Group, Inc.	6.08	5.99 to 6.14
Ingles Markets, Incorporated	70.85	68.83 to 71.22
Innodata Inc.	57.53	57.52 to 66.14
Innospec Inc.	81.89	80.88 to 82.36
Innovative Solutions and Support, Inc.	21.69	21.01 to 23.10
Inseego Corp.	11.68	10.86 to 11.84
Insight Enterprises, Inc.	84.89	83.88 to 86.00
Inspired Entertainment, Inc.	9.41	9.17 to 9.62
Insteel Industries, Inc.	32.20	30.49 to 33.45
Intel Corporation	48.32	47.58 to 50.39
Intellia Therapeutics, Inc.	11.90	11.34 to 12.35
Inter Parfums, Inc.	90.42	88.32 to 91.31
Interface, Inc.	30.81	30.16 to 31.35
International Bancshares Corporation	70.69	69.22 to 71.29
International Money Express, Inc.	15.50	15.49 to 15.51
Invesco BuyBack Achievers ETF	138.06	137.11 to 138.43
Invesco Dividend Achievers ETF	52.85	52.83 to 53.02
Invesco DWA Basic Materials Momentum ETF	126.18	125.20 to 126.60
Invesco DWA Consumer Cyclicals Momentum ETF	109.32	109.32 to 109.57
Invesco DWA Consumer Staples Momentum ETF	107.92	106.37 to 108.00
Invesco DWA Developed Markets Momentum ETF	51.13	51.01 to 51.31
Invesco DWA Emerging Markets Momentum ETF	25.63	25.44 to 25.69
Invesco DWA Energy Momentum ETF	48.02	47.90 to 48.41
Invesco DWA Financial Momentum ETF	59.38	59.32 to 59.67
Invesco DWA Industrials Momentum ETF	195.82	193.35 to 197.58
Invesco DWA Momentum ETF	124.72	124.55 to 125.68
Invesco DWA SmallCap Momentum ETF	102.17	102.10 to 103.02
Invesco DWA Technology Momentum ETF	83.58	83.42 to 85.18
Invesco DWA Utilities Momentum ETF	44.83	44.64 to 45.07
Invesco FTSE RAFI US 1500 Small-Mid ETF	49.13	48.85 to 49.34
Invesco Global Water ETF	46.28	46.09 to 46.37
Invesco Golden Dragon China ETF	29.88	29.71 to 30.13
Invesco High Yield Equity Dividend Achievers ETF	21.61	21.35 to 21.66
Invesco International BuyBack Achievers ETF	56.82	56.76 to 57.09
Invesco International Dividend Achievers ETF	22.58	22.18 to 22.73
Invesco KBW High Dividend Yield Financial ETF	14.61	14.30 to 14.63
Invesco KBW Premium Yield Equity REIT ETF	16.44	16.26 to 16.50
Invesco KBW Regional Banking ETF	65.26	65.00 to 65.42
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	13.77	13.72 to 13.84
Invesco QQQ Trust, Series 1	621.66	618.40 to 630.00
Invesco S&P SmallCap Consumer Discretionary ETF	116.35	116.35 to 116.43
Invesco S&P SmallCap Consumer Staples ETF	32.54	32.02 to 32.58
Invesco S&P SmallCap Energy ETF	46.81	46.05 to 46.99
Invesco S&P SmallCap Financials ETF	59.90	59.85 to 59.99
Invesco S&P SmallCap Industrials ETF	165.91	164.35 to 166.32
Invesco S&P SmallCap Information Technology ETF	62.02	61.99 to 62.79
Invesco S&P SmallCap Materials ETF	95.02	94.79 to 95.06
Invesco S&P SmallCap Utilities & Communication Services ETF	59.18	58.97 to 59.49
Invesco Strategic US ETF	59.16	59.15 to 59.34
Invesco Variable Rate Investment Grade ETF	25.15	25.14 to 25.16
Invesco Water Resources ETF	74.35	73.63 to 74.36
Investar Holding Corporation	27.62	27.04 to 27.83
Investors Title Company	255.20	252.40 to 256.91
IPG Photonics Corporation	80.03	78.90 to 81.44
iQIYI, Inc.	1.98	1.95 to 2.02
iRadimed Corporation	102.57	100.56 to 103.05
IRIDEX Corporation	1.35	1.31 to 1.39
Iridium Communications Inc	19.27	19.06 to 19.70
iRobot Corporation	0.48	0.44 to 0.72
Ironwood Pharmaceuticals, Inc.	4.52	4.22 to 4.57
iShares 0-5 Year Investment Grade Corporate Bond ETF	50.75	50.74 to 50.77
iShares 20+ Year Treasury Bond ETF	88.33	88.24 to 88.67
iShares Asia 50 ETF	105.71	105.58 to 106.34
iShares Broad USD Investment Grade Corporate Bond ETF	52.01	51.99 to 52.12
iShares Commodities Select Strategy ETF	25.69	25.62 to 25.80
iShares Core MSCI Total International Stock ETF	88.14	88.10 to 88.46
iShares Core S&P U.S. Growth ETF	169.21	168.99 to 170.56
iShares Core S&P U.S. Value ETF	105.49	105.23 to 105.83
iShares Core Total USD Bond Market ETF	46.70	46.70 to 46.79
iShares ESG 1-5 Year USD Corporate Bond ETF	25.25	25.24 to 25.27
iShares ESG MSCI EAFE ETF	98.34	98.28 to 98.67
iShares ESG MSCI EM ETF	46.87	46.72 to 47.08
iShares ESG MSCI USA ETF	150.90	150.70 to 151.64
iShares ESG USD Corporate Bond ETF	23.49	23.48 to 23.54
iShares Exponential Technologies ETF	71.89	71.88 to 72.50
iShares Fallen Angels USD Bond ETF	27.53	27.52 to 27.56
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	23.75	23.67 to 23.88
iShares Global Green Bond ETF	48.06	48.03 to 48.08
iShares Global Infrastructure ETF	61.85	61.67 to 62.13
iShares GNMA Bond ETF	44.62	44.60 to 44.83
iShares Intermediate-Term Corporate Bond ETF	54.03	54.02 to 54.14
iShares MBS ETF	95.66	95.63 to 95.92
iShares MSCI ACWI ex US Index Fund	69.93	69.83 to 70.14
iShares MSCI ACWI Index Fund	145.00	144.88 to 145.63
iShares MSCI All Country Asia ex Japan Index Fund	99.22	98.93 to 99.64
iShares MSCI Brazil Small-Cap ETF	13.53	13.51 to 13.73
iShares MSCI China ETF	63.59	62.98 to 63.88
iShares MSCI EAFE Small-Cap ETF	80.46	80.32 to 80.68
iShares MSCI Emerging Markets Asia ETF	99.56	99.15 to 99.96
iShares MSCI Emerging Markets ex China ETF	77.25	77.19 to 77.60
iShares MSCI Europe Financials Sector Index Fund	37.29	37.29 to 37.53
iShares MSCI Europe Small-Cap ETF	70.42	70.30 to 70.68
iShares MSCI Global Gold Miners ETF	83.45	82.02 to 84.00
iShares MSCI New Zealand ETF	45.63	45.45 to 45.76
iShares MSCI Qatar ETF	19.43	19.39 to 19.49
iShares MSCI Turkey ETF	37.94	37.71 to 38.05
iShares MSCI UAE ETF	19.73	19.61 to 19.73
iShares Nasdaq Biotechnology Index Fund	170.56	170.31 to 173.42
iShares PHLX SOX Semiconductor Sector Index Fund	337.45	331.17 to 344.55
iShares Preferred and Income Securities ETF	31.82	31.75 to 31.91
iShares S&P Emerging Markets Infrastructure Index Fund	26.92	26.91 to 26.99
iShares S&P Global Clean Energy Index Fund	17.51	17.38 to 17.67
iShares S&P Global Timber & Forestry Index Fund	76.76	76.04 to 76.99
iShares S&P Small-Cap 600 Growth ETF	150.98	149.47 to 151.71
iShares Select Dividend ETF	147.84	146.86 to 148.19
iShares Short Treasury Bond ETF	110.28	110.27 to 110.28
iShares Short-Term Corporate Bond ETF	52.94	52.93 to 52.97
Itron, Inc.	100.91	99.22 to 101.83
Ituran Location and Control Ltd.	45.41	44.13 to 45.87
J & J Snack Foods Corp.	98.37	95.72 to 98.43
J. W. Mays, Inc.	40.00	40.00 to 40.00
J.B. Hunt Transport Services, Inc.	206.59	205.32 to 210.00
Jack Henry & Associates, Inc.	191.25	190.44 to 193.39
Jack In The Box Inc.	23.52	22.25 to 23.86
JAKKS Pacific, Inc.	19.55	18.70 to 19.69
James River Group Holdings, Ltd.	6.69	6.57 to 6.77
Janus Henderson Small Cap Growth Alpha ETF	77.69	77.64 to 78.31
Janus Henderson Small/Mid Cap Growth Alpha ETF	87.17	86.62 to 87.60
Jazz Pharmaceuticals plc	171.16	167.18 to 172.50
JD.com, Inc.	29.43	29.06 to 29.80
Jerash Holdings (US), Inc.	3.09	3.03 to 3.11
JetBlue Airways Corporation	4.99	4.76 to 5.00
John B. Sanfilippo & Son, Inc.	74.48	73.51 to 74.56
Johnson Outdoors Inc.	45.00	44.11 to 45.34
Kaiser Aluminum Corporation	131.22	125.86 to 132.54
Kamada Ltd.	8.22	7.96 to 8.40
Kandi Technologies Group, Inc.	1.02	0.98 to 1.04
Kearny Financial	7.91	7.74 to 7.97
Kelly Services, Inc.	10.35	10.06 to 10.37
Kelly Services, Inc.	12.35	11.03 to 12.35
Key Tronic Corporation	2.77	2.74 to 2.77
Kforce, Inc.	34.61	33.93 to 34.75
Kimball Electronics, Inc.	31.38	30.87 to 32.00
Kinsale Capital Group, Inc.	399.49	395.30 to 405.68
KLA-Tencor Corporation	1546.01	1447.00 to 1571.49
KLX Energy Services Holdings, Inc.	2.12	2.05 to 2.24
Kodiak Sciences Inc	26.70	26.32 to 29.00
Kopin Corporation	2.97	2.88 to 3.04
Kornit Digital Ltd.	14.54	14.50 to 14.94
Kratos Defense & Security Solutions, Inc.	124.60	117.27 to 126.31
Krystal Biotech, Inc.	282.01	279.56 to 295.00
Kulicke and Soffa Industries, Inc.	59.17	57.47 to 59.59
KVH Industries, Inc.	7.30	7.24 to 7.71
L.B. Foster Company	29.30	28.99 to 29.85
Lake Shore Bancorp, Inc.	15.42	15.15 to 15.44
Lakeland Financial Corporation	59.47	59.18 to 60.47
Lakeland Industries, Inc.	9.33	9.30 to 9.67
Lam Research Corporation	217.47	211.97 to 231.00
Lamar Advertising Company	132.79	130.22 to 133.77
Lands' End, Inc.	15.88	14.89 to 15.98
Landstar System, Inc.	156.00	154.34 to 157.23
Lantronix, Inc.	6.82	6.62 to 6.94
Lattice Semiconductor Corporation	85.23	84.67 to 89.92
Laureate Education, Inc.	35.42	34.95 to 35.83
LCNB Corporation	16.78	16.56 to 16.80
Legacy Housing Corporation	22.54	21.86 to 22.64
Legg Mason Global Infrastructure ETF	27.68	27.63 to 27.76
Legg Mason Low Volatility High Dividend ETF	41.29	41.07 to 41.39
Legg Mason Small-Cap Quality Value ETF	45.48	45.48 to 45.48
LeMaitre Vascular, Inc.	86.50	85.00 to 87.72
LendingTree, Inc.	67.17	64.15 to 68.93
Lexicon Pharmaceuticals, Inc.	1.28	1.23 to 1.29
LF Capital Acquistion Corp.	10.06	10.05 to 10.06
LGI Homes, Inc.	54.27	53.08 to 55.28
Liberty Media Corporation	43.19	42.96 to 43.58
Liberty Media Corporation	40.13	39.89 to 40.62
Lifetime Brands, Inc.	4.05	3.97 to 4.14
Lifevantage Corporation	6.33	6.04 to 6.37
Lightbridge Corporation	17.60	17.52 to 18.48
LightPath Technologies, Inc.	13.15	13.15 to 15.04
Limbach Holdings, Inc.	86.67	82.83 to 87.00
Limoneira Co	14.22	13.91 to 14.49
Lincoln Educational Services Corporation	26.71	25.22 to 26.75
Lincoln Electric Holdings, Inc.	263.56	257.92 to 264.87
Lindblad Expeditions Holdings Inc.	16.68	16.48 to 17.03
Lipocine Inc.	11.19	10.80 to 12.37
Liquidia Technologies, Inc.	38.79	38.76 to 41.57
Liquidity Services, Inc.	31.83	31.22 to 32.06
Littelfuse, Inc.	293.80	282.86 to 296.42
Live Oak Bancshares, Inc.	37.87	36.09 to 37.87
Live Ventures Incorporated	20.31	19.00 to 21.00
LKQ Corporation	33.93	33.18 to 34.07
Loop Industries, Inc.	1.13	1.08 to 1.21
LPL Financial Holdings Inc.	376.83	374.19 to 385.00
LSI Industries Inc.	19.87	19.49 to 20.29
Luminex Corporation	36.68	35.72 to 38.29
MACOM Technology Solutions Holdings, Inc.	218.93	217.23 to 224.67
MacroGenics, Inc.	1.70	1.70 to 1.78
Magic Software Enterprises Ltd.	27.45	27.30 to 27.55
Magyar Bancorp, Inc.	17.68	17.68 to 17.68
Malibu Boats, Inc.	34.04	33.07 to 34.44
Mammoth Energy Services, Inc.	2.22	2.20 to 2.31
Manhattan Associates, Inc.	175.57	173.73 to 179.94
Mannatech, Incorporated	9.13	7.60 to 9.51
Marathon Patent Group, Inc.	10.68	10.64 to 11.25
Marchex, Inc.	1.74	1.72 to 1.78
Marine Petroleum Trust	4.31	4.17 to 4.45
Marker Therapeutics, Inc.	1.76	1.75 to 2.00
Marriott International	325.79	322.36 to 329.69
Marten Transport, Ltd.	12.73	12.44 to 12.85
Martin Midstream Partners L.P.	2.83	2.81 to 2.99
Masimo Corporation	139.87	137.73 to 143.95
MasterCraft Boat Holdings, Inc.	22.49	22.17 to 22.71
Matrix Service Company	13.56	13.36 to 13.69
Mattel, Inc.	21.75	21.20 to 21.75
Matthews International Corporation	28.69	27.81 to 29.11
McGrath RentCorp	111.26	109.73 to 112.38
Medalist Diversified REIT, Inc.	12.66	12.23 to 12.66
MediciNova, Inc.	1.59	1.47 to 1.63
Medpace Holdings, Inc.	618.04	606.00 to 619.51
MercadoLibre, Inc.	2100.06	2084.62 to 2151.46
Mercantil Bank Holding Corporation	21.00	20.45 to 21.16
Mercantile Bank Corporation	50.46	49.50 to 50.78
Mercer International Inc.	2.74	2.61 to 2.82
Merchants Bancorp	35.66	35.30 to 35.97
Mercury Systems Inc	102.95	97.24 to 103.07
Meridian Corporation	18.15	17.74 to 18.25
Mersana Therapeutics, Inc.	29.08	28.78 to 30.39
Merus N.V.	90.00	87.14 to 96.93
Mesa Laboratories, Inc.	87.91	84.92 to 88.94
Meta Financial Group, Inc.	76.56	74.47 to 76.63
Methanex Corporation	46.34	46.05 to 46.93
MGE Energy Inc.	79.95	78.96 to 80.76
MGP Ingredients, Inc.	24.86	24.59 to 25.18
Microchip Technology Incorporated	74.45	74.41 to 76.00
Micron Technology, Inc.	336.62	332.77 to 347.77
MicroStrategy Incorporated	170.90	170.09 to 182.15
Microvision, Inc.	0.91	0.91 to 0.98
Mid Penn Bancorp	32.37	31.96 to 32.78
Middlesex Water Company	55.09	53.67 to 55.61
Midland States Bancorp, Inc.	22.56	21.76 to 22.70
MidWestOne Financial Group, Inc.	42.25	41.10 to 42.67
Millicom International Cellular S.A.	56.03	54.26 to 56.57
MIND C.T.I. Ltd.	1.23	1.22 to 1.24
Minerva Neurosciences, Inc	4.33	4.14 to 4.54
Mitcham Industries, Inc.	11.00	10.70 to 11.39
MKS Instruments, Inc.	205.29	197.12 to 211.08
Moderna, Inc.	39.36	39.25 to 40.99
Moleculin Biotech, Inc.	4.27	4.05 to 4.36
Momo Inc.	6.95	6.92 to 7.02
Mondelez International, Inc.	57.30	56.87 to 57.56
Monolithic Power Systems, Inc.	1009.54	1008.05 to 1041.95
Monro, Inc.	21.30	20.68 to 21.44
Monroe Capital Corporation	6.64	6.54 to 6.66
Monster Beverage Corporation	77.91	77.64 to 79.01
Morningstar, Inc.	215.64	214.13 to 220.35
Motorcar Parts of America, Inc.	13.60	13.08 to 13.74
MVB Financial Corp.	27.19	26.24 to 27.41
My Size, Inc.	0.93	0.91 to 0.98
MYR Group, Inc.	244.19	233.10 to 247.00
Nano Dimension Ltd.	1.73	1.70 to 1.76
Nasdaq, Inc.	100.33	99.74 to 100.97
Natera, Inc.	240.34	234.52 to 243.03
Nathan's Famous, Inc.	94.42	92.70 to 95.25
National Bankshares, Inc.	34.42	34.20 to 34.70
National Beverage Corp.	33.35	33.06 to 33.64
National Energy Services Reunited Corp.	18.45	17.94 to 18.55
National Research Corporation	21.30	20.58 to 21.68
National Vision Holdings, Inc.	29.43	28.33 to 30.02
Natural Alternatives International, Inc.	4.64	4.63 to 4.80
Natural Health Trends Corp.	3.75	3.69 to 3.83
Nature's Sunshine Products, Inc.	22.56	21.95 to 22.72
NBT Bancorp Inc.	43.71	42.68 to 43.98
Neogen Corporation	9.46	9.27 to 9.78
NeoGenomics, Inc.	12.84	12.80 to 13.29
NetScout Systems, Inc.	27.95	27.64 to 28.29
NetSol Technologies Inc.	3.35	3.10 to 3.39
Neuronetics, Inc.	1.81	1.75 to 1.91
New Fortress Energy LLC	1.41	1.24 to 1.41
Newell Brands Inc.	4.28	4.15 to 4.29
News Corporation	30.70	30.61 to 30.98
News Corporation	26.70	26.61 to 26.92
Newtek Business Services Corp.	14.59	14.07 to 14.68
Nexstar Media Group, Inc.	218.29	209.90 to 220.00
NICE Ltd	115.47	113.10 to 115.99
nLIGHT, Inc.	43.79	43.43 to 45.56
NN, Inc.	1.46	1.40 to 1.50
Noodles & Company	0.84	0.80 to 0.85
Nordson Corporation	271.91	267.79 to 272.61
Nortech Systems Incorporated	8.38	8.00 to 8.52
Northeast Bancorp	115.52	112.17 to 116.39
Northern Technologies International Corporation	9.57	9.37 to 10.03
Northern Trust Corporation	147.10	144.94 to 148.25
Northfield Bancorp, Inc.	11.96	11.72 to 12.09
Northrim BanCorp Inc	29.00	27.88 to 29.07
Northwest Pipe Company	69.27	67.97 to 69.43
Norwegian Cruise Line Holdings Ltd.	22.87	22.80 to 23.78
Nova Measuring Instruments Ltd.	434.55	433.20 to 448.61
Novanta Inc.	133.18	132.45 to 136.74
Novavax, Inc.	7.77	7.76 to 8.18
NovoCure Limited	13.80	13.50 to 13.88
Nuveen NASDAQ 100 Dynamic Overwrite Fund	28.41	28.28 to 28.79
NVE Corporation	66.22	65.06 to 68.10
NVIDIA Corporation	187.14	182.16 to 189.70
NXP Semiconductors N.V.	238.60	236.55 to 243.46
Oak Valley Bancorp (CA)	30.93	30.69 to 31.22
Oaktree Specialty Lending Corporation	13.00	12.83 to 13.06
OFS Capital Corporation	5.07	4.89 to 5.11
OFS Credit Company, Inc.	4.87	4.78 to 4.93
Okta, Inc.	91.94	91.82 to 97.45
Old Dominion Freight Line, Inc.	178.21	173.92 to 178.56
Old National Bancorp	23.29	22.83 to 23.45
Old Second Bancorp, Inc.	20.99	20.45 to 21.10
Ollie's Bargain Outlet Holdings, Inc.	117.30	116.56 to 119.49
Olympic Steel, Inc.	50.79	48.64 to 50.87
Omega Flex, Inc.	32.50	31.80 to 32.60
Omnicell, Inc.	50.98	50.07 to 51.25
ON Semiconductor Corporation	60.29	60.24 to 61.99
Oncolytics Biotech Inc.	0.97	0.97 to 1.09
One Stop Systems, Inc.	10.85	10.82 to 11.95
OP Bancorp	14.76	14.46 to 14.98
Oramed Pharmaceuticals Inc.	3.69	3.46 to 3.71
OraSure Technologies, Inc.	2.74	2.67 to 2.81
O'Reilly Automotive, Inc.	93.65	93.08 to 95.34
Origin Agritech Limited	1.32	1.18 to 1.32
Orion Energy Systems, Inc.	17.26	16.97 to 18.02
Orrstown Financial Services Inc	37.06	36.00 to 37.17
OrthoPediatrics Corp.	18.71	18.24 to 18.96
OSI Systems, Inc.	290.80	284.96 to 293.22
Otter Tail Corporation	88.29	86.48 to 88.47
Oxbridge Re Holdings Limited	0.17	0.12 to 0.17
Oxford Lane Capital Corp.	14.89	14.74 to 15.02
Oxford Lane Capital Corp.	23.75	23.75 to 23.75
Oxford Square Capital Corp.	1.95	1.87 to 1.98
PACCAR Inc.	121.92	119.48 to 122.65
Pacific Biosciences of California, Inc.	2.35	2.18 to 2.39
Pan American Silver Corp.	55.88	54.25 to 56.02
Parke Bancorp, Inc.	25.71	24.98 to 25.85
Park-Ohio Holdings Corp.	23.24	22.42 to 23.38
Pathfinder Bancorp, Inc.	14.34	14.20 to 14.35
Patrick Industries, Inc.	125.82	120.00 to 126.45
Patterson-UTI Energy, Inc.	7.11	6.99 to 7.18
PAVmed Inc.	8.87	8.46 to 9.28
PDF Solutions, Inc.	34.79	33.61 to 35.42
Peapack-Gladstone Financial Corporation	29.19	28.38 to 29.34
PennantPark Floating Rate Capital Ltd.	9.72	9.60 to 9.75
PennantPark Investment Corporation	6.18	6.12 to 6.22
Peoples Bancorp Inc.	31.56	30.76 to 31.66
Peoples Bancorp of North Carolina, Inc.	37.01	37.01 to 37.60
Peoples Financial Services Corp.	50.30	49.77 to 50.87
Pepsico, Inc.	146.57	145.53 to 147.02
Perma-Fix Environmental Services, Inc.	14.64	14.36 to 14.88
Phibro Animal Health Corporation	40.06	39.27 to 40.12
Pilgrim's Pride Corporation	41.63	40.92 to 41.87
Pintec Technology Holdings Limited	1.22	0.97 to 1.24
Pioneer Power Solutions, Inc.	4.82	4.70 to 4.97
Pixelworks, Inc.	6.91	6.66 to 7.15
Plexus Corp.	179.73	177.59 to 186.47
Plug Power, Inc.	2.27	2.25 to 2.41
Plumas Bancorp	46.01	46.01 to 46.01
Pool Corporation	267.61	263.32 to 268.72
Popular, Inc.	128.84	126.44 to 130.68
Popular, Inc.	25.53	25.53 to 25.53
PotlatchDeltic Corporation	44.48	43.92 to 45.00
Powell Industries, Inc.	405.55	395.90 to 414.80
Power Integrations, Inc.	43.48	42.12 to 43.76
Precipio, Inc.	24.00	23.63 to 25.54
Preformed Line Products Company	248.18	241.43 to 248.51
PriceSmart, Inc.	140.80	138.75 to 141.09
PrimeEnergy Resources Corporation	171.30	169.58 to 176.86
Primoris Services Corporation	147.53	137.90 to 147.59
Principal Financial Group Inc	90.98	90.68 to 92.05
Principal Price Setters Index ETF	76.89	76.89 to 76.89
Principal Shareholder Yield Index ETF	52.84	52.83 to 52.98
Principal U.S. Small-Cap Multi-Factor Index ETF	61.11	60.68 to 61.37
Priority Technology Holdings, Inc.	5.81	5.69 to 5.88
Pro-Dex, Inc.	41.73	40.03 to 42.36
ProPhase Labs, Inc.	0.36	0.30 to 0.47
ProShares Equities for Rising Rates ETF	66.52	66.52 to 66.94
ProShares Ultra Nasdaq Biotechnology	80.81	80.68 to 83.35
ProShares UltraPro QQQ	54.36	53.51 to 55.83
Prospect Capital Corporation	2.95	2.91 to 3.00
Puma Biotechnology Inc	6.38	6.35 to 6.46
Pure Cycle Corporation	11.69	11.18 to 11.70
Purple Innovation, Inc.	0.79	0.75 to 0.81
Pyxis Tankers Inc.	3.30	3.21 to 3.37
QCR Holdings, Inc.	87.18	86.05 to 87.22
Qiagen N.V.	48.38	46.75 to 48.40
Quanterix Corporation	7.95	7.25 to 7.97
QuickLogic Corporation	7.78	7.76 to 8.09
Quidel Corporation	35.38	33.28 to 35.56
Radware Ltd.	24.64	24.03 to 24.86
Ramaco Resources, Inc.	21.55	20.75 to 22.54
Rambus, Inc.	103.07	100.10 to 108.22
Rave Restaurant Group, Inc.	3.20	3.15 to 3.20
RBB Bancorp	21.86	21.55 to 22.18
RCI Hospitality Holdings, Inc.	26.74	25.57 to 26.99
RCM Technologies, Inc.	20.59	20.14 to 21.00
Reading International Inc	1.12	1.07 to 1.12
Reading International Inc	11.48	11.48 to 11.48
Reality Shares Nasdaq NextGen Economy ETF	25.01	24.00 to 25.15
Red Rock Resorts, Inc.	63.56	61.91 to 64.24
Redhill Biopharma Ltd.	1.31	1.20 to 1.33
Regency Centers Corporation	69.85	69.79 to 70.75
REGENXBIO Inc.	13.76	13.68 to 15.02
Renasant Corporation	36.91	36.27 to 37.24
Republic Bancorp, Inc.	72.96	70.90 to 73.50
RF Industries, Ltd.	8.81	8.50 to 9.30
Rhythm Pharmaceuticals, Inc.	106.06	105.57 to 114.00
Riot Blockchain, Inc	16.56	16.51 to 17.42
Rocket Pharmaceuticals, Inc.	3.71	3.68 to 3.96
Rockwell Medical, Inc.	0.95	0.95 to 0.99
Rocky Brands, Inc.	33.01	31.80 to 33.53
Rocky Mountain Chocolate Factory, Inc.	1.96	1.88 to 2.04
Ross Stores, Inc.	193.79	191.28 to 194.52
Royal Gold, Inc.	259.15	251.76 to 259.92
Rush Enterprises, Inc.	61.47	58.88 to 61.94
Rush Enterprises, Inc.	59.27	57.57 to 59.49
Sabra Health Care REIT, Inc.	19.05	19.01 to 19.49
Saga Communications, Inc.	11.44	11.33 to 11.66
Saia, Inc.	358.75	356.58 to 363.60
Sanmina Corporation	174.40	169.56 to 176.45
SBA Communications Corporation	191.99	190.06 to 192.76
ScanSource, Inc.	42.04	41.28 to 42.23
Scholar Rock Holding Corporation	46.53	43.95 to 46.75
Scholastic Corporation	34.58	33.69 to 34.78
SCYNEXIS, Inc.	0.64	0.63 to 0.66
Seacoast Banking Corporation of Florida	34.02	32.44 to 34.07
Seagate Technology PLC	320.32	317.00 to 328.78
SEI Investments Company	86.54	85.70 to 86.88
SELLAS Life Sciences Group, Inc.	3.85	3.70 to 4.18
SemiLEDS Corporation	1.97	1.91 to 2.05
Semtech Corporation	77.32	74.66 to 78.20
Seneca Foods Corp.	119.22	116.50 to 119.22
Seneca Foods Corp.	119.71	119.00 to 119.71
Sensus Healthcare, Inc.	4.96	4.87 to 5.17
Seres Therapeutics, Inc.	15.18	15.00 to 16.27
ServisFirst Bancshares, Inc.	78.31	76.26 to 78.50
Shenandoah Telecommunications Co	11.63	11.45 to 11.69
Shoe Carnival, Inc.	19.39	18.95 to 19.63
Shore Bancshares Inc	18.44	18.02 to 18.92
ShotSpotter, Inc.	8.04	8.02 to 8.83
Sierra Bancorp	35.05	33.44 to 35.33
Sify Technologies Limited	14.75	13.78 to 15.85
SIGA Technologies Inc.	6.61	6.54 to 6.72
Silgan Holdings Inc.	42.75	41.77 to 42.84
Silicom Ltd	15.68	15.21 to 15.99
Silicon Laboratories, Inc.	152.82	147.86 to 153.91
Silicon Motion Technology Corporation	113.38	110.29 to 115.70
Silvercrest Asset Management Group Inc.	15.34	15.29 to 15.58
Simulations Plus, Inc.	20.26	19.48 to 20.60
Sirius International Insurance Group, Ltd.	8.10	7.72 to 8.26
Sleep Number Corporation	11.37	10.19 to 11.81
SmartFinancial, Inc.	39.49	38.80 to 39.70
Socket Mobile, Inc.	1.08	1.08 to 1.09
Sohu.com Limited	16.37	16.19 to 16.70
Solar Capital Ltd.	15.54	15.29 to 15.59
SolarEdge Technologies, Inc.	33.85	33.73 to 35.45
Sol-Gel Technologies Ltd.	68.31	64.75 to 71.99
Solid Biosciences Inc.	5.66	5.63 to 5.89
Sotherly Hotels Inc.	17.23	17.18 to 17.24
Sotherly Hotels Inc.	17.83	17.79 to 17.83
Sound Financial Bancorp, Inc.	43.90	43.74 to 43.90
South State Corporation	98.99	97.69 to 99.33
Southern First Bancshares, Inc.	55.85	53.59 to 55.93
Southern Missouri Bancorp, Inc.	62.25	61.25 to 62.58
Southside Bancshares, Inc.	32.37	31.66 to 32.67
Spero Therapeutics, Inc.	2.40	2.39 to 2.51
Spok Holdings, Inc.	13.23	13.14 to 13.35
Sprott Focus Trust, Inc.	9.17	9.09 to 9.24
Sprouts Farmers Market, Inc.	81.51	80.25 to 82.71
SPS Commerce, Inc.	91.24	90.78 to 92.63
SSR Mining Inc.	23.87	23.08 to 24.16
Star Bulk Carriers Corp.	20.90	20.22 to 20.90
Starbucks Corporation	93.28	91.64 to 94.17
StealthGas, Inc.	7.89	7.66 to 7.92
Steel Dynamics, Inc.	175.11	170.40 to 175.63
Sterling Construction Company Inc	336.31	327.21 to 344.77
Steven Madden, Ltd.	46.23	45.07 to 46.55
Stitch Fix, Inc.	5.32	5.16 to 5.35
Stock Yards Bancorp, Inc.	68.83	67.55 to 69.45
Stratasys, Ltd.	11.62	10.14 to 11.79
Strategic Education, Inc.	84.52	83.63 to 85.52
Strategy Shares Nasdaq 7HANDL Index ETF	22.19	22.11 to 22.30
Strattec Security Corporation	85.73	80.20 to 85.87
Stratus Properties Inc.	27.23	26.70 to 27.34
Summit State Bank	12.50	12.31 to 12.50
SunOpta, Inc.	4.67	4.37 to 4.69
Superior Group of Companies, Inc.	10.20	10.15 to 10.41
Supernus Pharmaceuticals, Inc.	50.26	50.08 to 52.34
Surgery Partners, Inc.	16.00	15.33 to 16.01
Sutro Biopharma, Inc.	13.07	12.00 to 13.07
Synaptics Incorporated	90.59	89.67 to 95.00
Synchronoss Technologies, Inc.	8.70	8.67 to 8.73
Synopsys, Inc.	508.19	502.00 to 519.10
Synthesis Energy Systems, Inc.	2.17	2.14 to 2.25
Sypris Solutions, Inc.	3.36	2.92 to 3.78
T. Rowe Price Group, Inc.	107.32	106.63 to 108.12
Tactile Systems Technology, Inc.	30.49	29.86 to 30.87
Tandy Leather Factory, Inc.	2.84	2.78 to 2.85
TAT Technologies Ltd.	51.56	51.41 to 52.83
Taylor Devices, Inc.	72.47	72.33 to 74.00
TCG BDC, Inc.	12.93	12.76 to 12.98
TDH Holdings, Inc.	1.07	1.04 to 1.13
Tecnoglass Inc.	53.82	52.35 to 53.94
Tenax Therapeutics, Inc.	15.90	15.15 to 18.29
Teradyne, Inc.	227.70	227.48 to 238.92
Tetra Tech, Inc.	37.17	36.29 to 37.32
Texas Capital Bancshares, Inc.	98.37	96.76 to 99.51
Texas Instruments Incorporated	189.12	188.77 to 196.64
Texas Roadhouse, Inc.	193.60	189.51 to 193.81
TFS Financial Corporation	14.13	13.93 to 14.24
The Andersons, Inc.	58.47	57.57 to 58.81
The Bancorp, Inc.	70.39	69.48 to 71.15
The Bank of Princeton	36.66	35.50 to 36.85
The Carlyle Group L.P.	66.12	65.13 to 67.30
The Cheesecake Factory Incorporated	60.75	59.87 to 61.75
The Chefs' Warehouse, Inc.	64.55	60.25 to 66.08
The Descartes Systems Group Inc.	88.54	87.00 to 89.49
The Ensign Group, Inc.	183.54	175.59 to 184.64
The Goodyear Tire & Rubber Company	9.31	8.97 to 9.38
The Hackett Group, Inc.	20.39	20.33 to 20.60
The Hain Celestial Group, Inc.	1.19	1.15 to 1.21
The Intergroup Corporation	29.38	29.38 to 32.00
The Joint Corp.	10.53	10.20 to 10.58
The Kraft Heinz Company	24.24	24.01 to 24.42
The Lovesac Company	15.99	14.97 to 16.15
The ONE Group Hospitality, Inc.	2.49	2.30 to 2.53
The RMR Group Inc.	16.46	16.23 to 16.78
The Simply Good Foods Company	21.16	20.69 to 21.27
The Ultimate Software Group, Inc.	16.61	16.60 to 17.15
The York Water Company	33.80	33.56 to 34.13
TherapeuticsMD, Inc.	2.24	2.07 to 2.24
Theravance Biopharma, Inc.	20.11	20.02 to 20.79
Timberland Bancorp, Inc.	36.86	36.63 to 37.00
Titan Machinery Inc.	16.55	16.17 to 16.77
TORM plc	22.73	22.40 to 23.14
Tower Semiconductor Ltd.	124.00	123.82 to 132.46
Towne Bank	35.31	34.38 to 35.53
TransAct Technologies Incorporated	4.03	4.01 to 4.27
Transcat, Inc.	63.91	63.38 to 64.63
TriCo Bancshares	49.92	48.56 to 50.12
Trident Acquisitions Corp.	10.48	10.45 to 10.48
TrustCo Bank Corp NY	43.86	42.85 to 44.00
Trustmark Corporation	41.17	40.25 to 41.31
TTM Technologies, Inc.	100.91	96.58 to 106.68
Tucows Inc.	24.51	24.33 to 24.85
Twelve Seas Investment Company	10.05	10.03 to 10.05
Twenty-First Century Fox, Inc.	65.62	65.18 to 66.58
Twin Disc, Incorporated	18.40	17.75 to 18.96
Twist Bioscience Corporation	41.27	39.85 to 41.77
U.S. Auto Parts Network, Inc.	0.53	0.53 to 0.54
U.S. Energy Corp.	1.02	0.99 to 1.09
U.S. Global Investors, Inc.	2.49	2.48 to 2.61
U.S. Gold Corp.	20.05	19.71 to 20.60
UFP Technologies, Inc.	257.36	253.01 to 261.56
Ulta Beauty, Inc.	665.12	661.62 to 669.69
Ultra Clean Holdings, Inc.	43.34	41.11 to 46.00
Ultralife Corporation	7.04	6.16 to 7.33
UMB Financial Corporation	123.30	120.85 to 124.11
Union Bankshares, Inc.	24.81	24.34 to 25.25
United Bankshares, Inc.	41.23	40.46 to 41.53
United Continental Holdings, Inc.	115.99	109.69 to 116.06
United Natural Foods, Inc.	35.23	34.46 to 35.25
United Security Bancshares	10.47	10.10 to 10.51
United States Lime & Minerals, Inc.	131.28	125.99 to 133.51
United-Guardian, Inc.	6.39	6.25 to 6.39
Uniti Group Inc.	7.50	7.39 to 7.90
Unity Bancorp, Inc.	55.39	54.54 to 56.40
Universal Electronics Inc.	4.00	3.76 to 4.02
Universal Forest Products, Inc.	107.66	104.67 to 108.10
Universal Logistics Holdings, Inc.	18.86	16.99 to 19.18
Urban One, Inc.	0.88	0.80 to 0.94
Utah Medical Products, Inc.	60.27	59.44 to 60.43
UTStarcom Holdings Corp	2.50	2.50 to 2.53
Uxin Limited	3.67	3.56 to 3.76
Valley National Bancorp	25.30	25.15 to 25.30
Valley National Bancorp	25.25	25.25 to 25.45
Vanda Pharmaceuticals Inc.	7.45	7.40 to 7.82
VanEck Vectors Pharmaceutical ETF	105.04	103.89 to 106.19
Vanguard Global ex-U.S. Real Estate ETF	47.31	47.15 to 47.38
Vanguard Intermediate-Term Corporate Bond ETF	83.97	83.95 to 84.15
Vanguard International Dividend Appreciation ETF	93.41	93.31 to 93.69
Vanguard International High Dividend Yield ETF	92.60	92.46 to 94.00
Vanguard Long-Term Corporate Bond ETF	76.79	76.78 to 77.15
Vanguard Long-Treasury ETF	56.40	56.39 to 56.60
Vanguard Mortgage-Backed Securities ETF	47.24	47.24 to 47.35
Vanguard Russell 1000 ETF	314.24	313.87 to 315.66
Vanguard Russell 1000 Value ETF	96.20	95.96 to 96.49
Vanguard Russell 2000 ETF	107.29	106.40 to 107.91
Vanguard Russell 2000 Growth ETF	254.36	253.14 to 256.42
Vanguard Russell 2000 Value ETF	172.39	171.19 to 173.02
Vanguard Russell 3000 ETF	306.40	306.23 to 307.82
Vanguard Short-Term Corporate Bond ETF	79.80	79.79 to 79.86
Vanguard Total Bond Market ETF	74.32	74.32 to 74.47
Vanguard Total Corporate Bond ETF	78.06	78.05 to 78.21
Vanguard Total International Bond ETF	48.59	48.55 to 48.64
Vanguard Total International Stock ETF	78.61	78.55 to 79.00
Vanguard Total World Bond ETF	69.05	69.05 to 69.16
Varex Imaging Corporation	13.86	13.37 to 13.99
Varonis Systems, Inc.	33.96	33.79 to 35.24
Veeco Instruments Inc.	34.09	33.88 to 35.77
VEON Ltd.	54.61	54.50 to 55.63
Vera Bradley, Inc.	2.84	2.82 to 2.91
Vericel Corporation	38.57	37.40 to 39.03
VeriSign, Inc.	249.22	245.16 to 252.00
Verisk Analytics, Inc.	222.05	221.49 to 226.37
Verra Mobility Corporation	22.29	22.07 to 22.98
Veru Inc.	2.42	2.27 to 2.47
ViaSat, Inc.	44.11	42.87 to 45.40
Viavi Solutions Inc.	18.85	17.84 to 19.00
Vicor Corporation	145.48	145.05 to 154.90
Victory Capital Holdings, Inc.	67.21	66.05 to 67.91
VictoryShares Dividend Accelerator ETF	55.70	55.45 to 55.74
VictoryShares International Volatility Wtd ETF	55.53	55.52 to 55.59
VictoryShares US 500 Enhanced Volatility Wtd ETF	76.42	76.37 to 76.65
VictoryShares US 500 Volatility Wtd ETF	94.29	94.09 to 94.55
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	68.47	68.06 to 68.66
VictoryShares US Large Cap High Div Volatility Wtd ETF	71.47	71.03 to 71.64
VictoryShares US Multi-Factor Minimum Volatility ETF	57.08	57.03 to 57.13
VictoryShares US Small Cap High Div Volatility Wtd ETF	61.51	60.91 to 61.62
VirTra, Inc.	4.98	4.90 to 5.07
Virtu Financial, Inc.	35.88	35.12 to 35.98
Virtus Investment Partners, Inc.	170.27	167.78 to 171.40
Visterra, Inc.	48.85	47.78 to 49.33
VivoPower International PLC	2.78	2.71 to 3.02
Vodafone Group Plc	13.45	13.42 to 13.55
VSE Corporation	211.34	207.67 to 212.97
Washington Federal, Inc.	33.73	33.00 to 33.85
Washington Trust Bancorp, Inc.	30.60	29.90 to 30.79
Waterstone Financial, Inc.	17.64	17.36 to 17.90
WD-40 Company	205.81	201.44 to 206.90
Weibo Corporation	11.01	10.81 to 11.12
Wendy's Company (The)	8.54	8.31 to 8.60
Werner Enterprises, Inc.	33.54	33.02 to 33.70
Westamerica Bancorporation	50.90	48.49 to 51.05
Western Digital Corporation	222.07	215.63 to 230.48
Western New England Bancorp, Inc.	13.13	12.81 to 13.25
Westport Fuel Systems Inc	2.16	2.15 to 2.25
Wheeler Real Estate Investment Trust, Inc.	38.33	38.33 to 38.90
Wheeler Real Estate Investment Trust, Inc.	5.40	5.40 to 5.57
Willdan Group, Inc.	133.99	129.26 to 135.00
Willis Lease Finance Corporation	172.83	165.62 to 174.20
WillScot Corporation	22.42	22.00 to 22.61
Wingstop Inc.	270.73	264.31 to 279.36
Winmark Corporation	451.30	426.11 to 455.75
Wintrust Financial Corporation	146.40	144.46 to 148.60
WisdomTree China ex-State-Owned Enterprises Fund	42.32	42.07 to 42.48
WisdomTree Emerging Markets Quality Dividend Growth Fund	32.89	32.81 to 33.14
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.68	22.65 to 22.70
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.61	22.53 to 22.61
WisdomTree U.S. Quality Dividend Growth Fund	91.13	91.01 to 91.46
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	53.14	52.39 to 53.23
Woodward, Inc.	336.00	333.58 to 338.17
XBiotech Inc.	2.53	2.49 to 2.59
Xcel Brands, Inc	1.29	1.24 to 1.36
Xcel Energy Inc.	75.36	75.25 to 76.39
Xenetic Biosciences, Inc.	2.28	2.22 to 2.30
Xeris Pharmaceuticals, Inc.	7.41	7.36 to 7.60
XOMA Corporation	28.79	28.11 to 29.48
Xperi Corporation	6.19	6.02 to 6.27
XTL Biopharmaceuticals Ltd.	0.98	0.85 to 1.01
Xunlei Limited	7.66	7.63 to 7.82
Zai Lab Limited	18.82	18.40 to 19.48
Zebra Technologies Corporation	258.85	254.80 to 264.18
Zynex, Inc.	0.13	0.12 to 0.20
3D Systems Corporation	2.64	2.42 to 2.70
3M Company	171.10	169.93 to 173.06
A.O Smith Corporation	71.99	71.32 to 72.08
AAR Corp.	105.81	100.95 to 106.19
Aberdeen Global Dynamic Dividend Fund	12.25	12.25 to 12.55
Aberdeen Global Premier Properties Fund	3.94	3.92 to 3.95
Aberdeen Income Credit Strategies Fund	5.57	5.57 to 5.61
Aberdeen Total Dynamic Dividend Fund	10.01	10.00 to 10.06
ABM Industries Incorporated	45.04	43.98 to 45.33
Acadia Realty Trust	20.96	20.89 to 21.20
Accenture plc	287.77	285.21 to 290.67
Acco Brands Corporation	4.13	4.01 to 4.14
Acushnet Holdings Corp.	93.12	90.85 to 94.18
Adams Natural Resources Fund, Inc.	23.33	23.04 to 23.49
Adecoagro S.A.	8.43	8.31 to 8.56
Adient plc	23.41	23.03 to 23.76
ADT Inc.	8.28	8.22 to 8.32
Adtalem Global Education Inc.	117.39	114.96 to 120.53
Advance Auto Parts Inc	42.73	41.40 to 43.35
Advanced Drainage Systems, Inc.	159.28	157.26 to 159.50
AdvanSix Inc.	17.94	17.65 to 18.25
Advent Claymore Convertible Securities and Income Fund	12.72	12.71 to 12.83
AECOM	99.24	98.30 to 99.89
Aerohive Networks, Inc.	3.40	3.31 to 3.53
Affiliated Managers Group, Inc.	322.23	317.57 to 325.66
AG Mortgage Investment Trust, Inc.	9.21	8.89 to 9.21
AGCO Corporation	113.27	112.51 to 118.21
Agilent Technologies, Inc.	144.83	144.68 to 146.90
Agnico Eagle Mines Limited	200.42	194.23 to 201.88
Agree Realty Corporation	72.01	71.94 to 72.90
Air Lease Corporation	64.35	64.32 to 64.38
Air Products and Chemicals, Inc.	265.98	264.45 to 269.68
Alamo Group, Inc.	193.05	189.55 to 194.86
Alamos Gold Inc.	40.30	38.41 to 40.77
Albany International Corporation	58.52	58.25 to 59.31
Albemarle Corporation	173.78	170.80 to 179.10
Alcoa Corporation	63.82	63.21 to 64.80
Alexander & Baldwin, Inc.	20.83	20.76 to 20.85
Alexander's, Inc.	235.07	231.85 to 238.70
Alexandria Real Estate Equities, Inc.	57.26	55.92 to 57.59
Algonquin Power & Utilities Corp.	6.44	6.38 to 6.49
Alibaba Group Holding Limited	170.94	167.34 to 173.30
Allegheny Technologies Incorporated	125.39	124.79 to 127.11
Allegion plc	163.49	162.02 to 164.97
Alliance National Municipal Income Fund Inc	11.00	10.95 to 11.00
AllianzGI Convertible & Income Fund	15.62	15.62 to 15.78
AllianzGI Convertible & Income Fund II	14.11	14.10 to 14.25
AllianzGI Diversified Income & Convertible Fund	27.39	27.25 to 27.50
AllianzGI Equity & Convertible Income Fund	25.41	25.38 to 25.58
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	13.29	13.26 to 13.36
Allison Transmission Holdings, Inc.	111.55	107.69 to 112.21
Altria Group	61.59	60.90 to 61.89
Aluminum Corporation of China Limited	2.53	2.53 to 2.70
Amber Road, Inc.	2.62	2.62 to 2.80
Ambev S.A.	2.60	2.57 to 2.60
Ameren Corporation	103.24	102.40 to 103.39
Ameresco, Inc.	31.32	30.35 to 31.71
American Axle & Manufacturing Holdings, Inc.	7.80	7.74 to 7.90
American Electric Power Company, Inc.	119.40	117.65 to 119.70
American Financial Group, Inc.	17.43	17.34 to 17.43
American Midstream Partners, LP	35.67	35.50 to 35.69
American Realty Investors, Inc.	16.32	16.32 to 16.40
American States Water Company	76.23	75.20 to 76.55
American Tower Corporation (REIT)	181.55	176.37 to 181.81
American Vanguard Corporation	4.30	3.99 to 4.33
American Water Works	133.35	131.88 to 133.65
Americold Realty Trust	13.42	13.24 to 13.61
AMERIPRISE FINANCIAL SERVICES, INC.	508.10	507.08 to 517.74
AMN Healthcare Services Inc	19.46	18.88 to 22.75
Amneal Pharmaceuticals, Inc.	13.19	12.90 to 13.25
Ampco-Pittsburgh Corporation	5.78	5.67 to 6.15
Amphenol Corporation	154.28	148.45 to 156.28
AMREP Corporation	21.40	21.40 to 21.60
AMTEK, Inc.	215.02	211.64 to 215.36
AngloGold Ashanti Limited	98.55	97.95 to 100.66
Anheuser-Busch Inbev SA	68.72	68.44 to 69.15
Annaly Capital Management Inc	23.83	23.26 to 23.84
Antero Midstream Partners LP	17.84	17.60 to 17.92
Apache Corporation	26.01	25.40 to 26.27
Apartment Investment and Management Company	5.93	5.92 to 5.96
Apollo Commercial Real Estate Finance	10.09	9.94 to 10.16
Apple Hospitality REIT, Inc.	12.43	12.34 to 12.48
Applied Industrial Technologies, Inc.	282.47	276.89 to 283.73
AptarGroup, Inc.	125.11	124.52 to 127.22
Aptiv PLC	82.61	82.24 to 84.97
Aramark	39.01	38.61 to 39.16
Arbor Realty Trust	8.21	7.96 to 8.32
ArcelorMittal	48.41	48.29 to 49.33
Archer-Daniels-Midland Company	66.57	64.36 to 66.63
Archrock, Inc.	26.18	25.56 to 26.40
Arcos Dorados Holdings Inc.	7.59	7.45 to 7.66
Arcosa, Inc.	115.77	113.00 to 116.33
Arcus Biosciences, Inc.	21.78	21.73 to 24.59
Ardmore Shipping Corporation	11.85	11.49 to 11.92
Ares Commercial Real Estate Corporation	5.09	4.94 to 5.14
Ares Dynamic Credit Allocation Fund, Inc.	13.64	13.60 to 13.72
Arlo Technologies, Inc.	13.99	13.80 to 14.22
Armada Hoffler Properties, Inc.	7.05	6.97 to 7.16
ARMOUR Residential REIT, Inc.	18.81	18.38 to 18.90
Armstrong World Industries Inc	196.50	196.23 to 199.43
Arrow Electronics, Inc.	118.65	116.95 to 119.50
Artisan Partners Asset Management Inc.	44.43	43.42 to 44.77
ASA Gold and Precious Metals Limited	63.48	62.86 to 64.32
Asbury Automotive Group Inc	248.50	243.50 to 249.97
ASE Technology Holding Co., Ltd.	19.19	18.80 to 20.00
ASGN Incorporated	50.02	49.08 to 50.12
Ashford Hospitality Trust Inc	4.55	4.21 to 5.00
Ashland Global Holdings Inc.	64.17	63.76 to 64.88
Aspen Aerogels, Inc.	3.45	3.40 to 3.56
Associated Banc-Corp	26.70	26.32 to 27.05
Astrazeneca PLC	93.99	93.41 to 95.36
AT&T Inc.	22.80	22.76 to 22.82
Atkore International Group Inc.	70.84	69.90 to 71.12
Atmos Energy Corporation	170.28	168.52 to 170.49
Autohome Inc.	23.24	22.73 to 23.34
Autoliv, Inc.	129.58	127.75 to 129.75
AutoNation, Inc.	214.35	209.49 to 214.96
AutoZone, Inc.	3463.86	3381.90 to 3478.18
Avanos Medical, Inc.	12.34	11.76 to 12.41
Avery Dennison Corporation	189.08	186.86 to 190.35
Avista Corporation	40.09	39.63 to 40.21
AVX Corporation	2.11	2.00 to 2.24
Axalta Coating Systems Ltd.	33.61	32.93 to 33.61
Axos Financial, Inc.	93.82	92.31 to 94.39
AZZ Inc.	123.22	120.84 to 123.28
Babcock	8.31	8.09 to 8.58
BalckRock Taxable Municipal Bond Trust	16.59	16.52 to 16.68
Banc of California, Inc.	20.87	20.33 to 20.90
Banco Bilbao Viscaya Argentaria S.A.	24.09	24.08 to 24.33
Banco Bradesco Sa	3.51	3.46 to 3.58
Banco Bradesco Sa	3.03	3.00 to 3.08
Banco De Chile	39.78	39.56 to 41.14
Banco Latinoamericano de Comercio Exterior, S.A.	44.99	43.87 to 45.33
Banco Santander Brasil SA	6.18	6.14 to 6.34
Banco Santander Chile	32.26	32.24 to 33.15
Banco Santander, S.A.	12.12	12.11 to 12.35
BanColombia S.A.	73.84	73.32 to 74.79
Bank of Hawaii Corporation	71.86	70.42 to 72.09
Bank Of Montreal	134.86	133.09 to 134.87
Bank Of New York Mellon Corporation (The)	123.97	123.08 to 125.89
Bank of Nova Scotia (The)	73.55	72.80 to 73.55
BankUnited, Inc.	46.69	45.10 to 46.97
Barclays PLC	25.90	25.79 to 26.07
Barings BDC, Inc.	9.28	9.17 to 9.32
Barings Corporate Investors	19.63	18.96 to 19.68
Barings Participation Investors	19.00	18.39 to 19.08
Barnes & Noble Education, Inc	8.94	8.75 to 9.46
Barnes Group, Inc.	49.64	48.97 to 50.01
Bausch Health Companies Inc.	7.26	7.20 to 7.45
Baxter International Inc.	20.37	19.76 to 20.45
Baytex Energy Corp	3.38	3.30 to 3.45
BB&T Corporation	27.39	26.60 to 27.57
BCE, Inc.	24.24	24.01 to 24.42
Beazer Homes USA, Inc.	24.10	23.61 to 24.37
Becton, Dickinson and Company	208.35	205.57 to 209.27
Belden Inc	121.56	118.15 to 122.40
Benchmark Electronics, Inc.	49.53	48.70 to 49.99
BHP Group Limited	66.03	65.45 to 66.51
Biglari Holdings Inc.	458.94	451.90 to 461.60
Biglari Holdings Inc.	2343.23	2267.00 to 2349.50
Biohaven Pharmaceutical Holding Company Ltd.	11.92	11.37 to 12.44
Bio-Rad Laboratories, Inc.	322.06	315.00 to 323.32
BJ's Wholesale Club Holdings, Inc.	94.91	94.83 to 96.85
Black Hills Corporation	73.14	72.07 to 73.78
Black Stone Minerals, L.P.	14.15	13.88 to 14.24
BlackRock California Municipal Income Trust	11.02	10.99 to 11.04
Blackrock Capital and Income Strategies Fund Inc	23.63	23.50 to 23.64
Blackrock Core Bond Trust	9.66	9.65 to 9.68
Blackrock Debt Strategies Fund, Inc.	10.27	10.27 to 10.32
BlackRock Energy and Resources Trust	14.63	14.43 to 14.64
Blackrock Enhanced Equity Dividend Trust	9.48	9.48 to 9.55
Blackrock Floating Rate Income Strategies Fund Inc	12.08	12.06 to 12.23
Blackrock Global	11.64	11.58 to 11.67
Blackrock Global	11.96	11.96 to 12.05
Blackrock Health Sciences Trust	41.89	41.69 to 42.46
BlackRock Income Trust Inc. (The)	11.13	11.11 to 11.15
BLACKROCK INTERNATIONAL, LTD.	5.96	5.93 to 5.99
BlackRock Investment Quality Municipal Trust Inc. (The)	11.41	11.40 to 11.43
BlackRock Long-Term Municipal Advantage Trust	9.63	9.60 to 9.66
BlackRock Multi-Sector Income Trust	13.35	13.28 to 13.36
Blackrock MuniAssets Fund, Inc.	11.05	11.00 to 11.12
Blackrock Municipal Income Quality Trust	11.10	11.06 to 11.14
BlackRock Municipal Income Trust	10.12	10.11 to 10.15
BlackRock Municipal Income Trust II	10.58	10.56 to 10.61
BlackRock Municipal Target Term Trust Inc. (The)	22.80	22.77 to 22.84
Blackrock MuniHoldings California Quality Fund, Inc.	10.85	10.83 to 10.89
Blackrock MuniHoldings Fund, Inc.	11.94	11.94 to 12.00
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	12.13	12.12 to 12.18
Blackrock MuniHoldings New York Quality Fund, Inc.	10.37	10.35 to 10.38
Blackrock MuniHoldings Quality Fund II, Inc.	10.17	10.16 to 10.21
Blackrock MuniVest Fund II, Inc.	10.80	10.77 to 10.88
Blackrock MuniYield Fund, Inc.	10.63	10.62 to 10.70
Blackrock MuniYield Michigan Quality Fund, Inc.	12.19	12.11 to 12.32
Blackrock MuniYield New York Quality Fund, Inc.	10.07	9.97 to 10.08
Blackrock MuniYield Pennsylvania Quality Fund	11.40	11.38 to 11.50
Blackrock MuniYield Quality Fund II, Inc.	10.21	10.18 to 10.22
Blackrock MuniYield Quality Fund III, Inc.	11.16	11.13 to 11.20
Blackrock MuniYield Quality Fund, Inc.	11.68	11.64 to 11.73
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.23	10.23 to 10.30
BlackRock Resources	11.81	11.74 to 11.88
BlackRock Science and Technology Trust	41.02	41.02 to 41.42
BlackRock Utility, Infrastructure & Power Opportun	26.40	26.18 to 26.44
BlackRock, Inc.	1156.65	1076.99 to 1162.33
Blackstone / GSO Strategic Credit Fund	11.91	11.91 to 11.97
Blackstone GSO Long Short Credit Income Fund	11.70	11.68 to 11.75
Blackstone GSO Senior Floating Rate Term Fund	13.64	13.54 to 13.72
Bloom Energy Corporation	139.17	130.88 to 144.50
BlueLinx Holdings Inc.	78.99	76.53 to 80.12
Boeing Company (The)	247.67	241.39 to 248.75
Boise Cascade, L.L.C.	86.27	84.56 to 87.16
Booz Allen Hamilton Holding Corporation	97.11	94.73 to 98.19
BorgWarner Inc.	48.60	48.28 to 48.80
Boston Beer Company, Inc. (The)	216.08	212.88 to 216.27
Boyd Gaming Corporation	89.56	87.28 to 89.96
BP p.l.c.	35.15	34.74 to 35.32
Brady Corporation	84.00	82.54 to 84.25
Braemar Hotels & Resorts Inc.	3.05	3.02 to 3.19
Brandywine Realty Trust	3.07	3.07 to 3.13
BrandywineGLOBAL Global Income Opportunities Fund	8.54	8.50 to 8.58
Brasilagro Cia Brasileira De Propriedades Agricolas	3.76	3.75 to 3.78
Braskem S.A.	3.31	3.19 to 3.37
BrightView Holdings, Inc.	13.31	12.94 to 13.38
Brinker International, Inc.	166.71	163.11 to 167.98
Brink's Company (The)	124.80	121.75 to 125.47
Bristol-Myers Squibb Company	56.62	55.33 to 57.00
British American Tobacco p.l.c.	58.08	57.65 to 58.27
Brookdale Senior Living Inc.	11.25	11.09 to 11.47
Brookfield Business Partners L.P.	36.32	34.99 to 36.53
Brookfield Infrastructure Partners LP	34.83	34.65 to 35.33
Brookfield Real Assets Income Fund Inc.	13.00	12.96 to 13.00
Brookfield Renewable Partners L.P.	28.00	27.95 to 28.44
Brown Forman Corporation	27.65	26.89 to 27.80
Brown Forman Corporation	27.42	26.62 to 27.50
BRT Apartments Corp.	15.03	14.81 to 15.19
Brunswick Corporation	88.73	87.86 to 89.39
Buenaventura Mining Company Inc.	34.90	33.60 to 35.01
Build-A-Bear Workshop, Inc.	71.03	70.05 to 72.19
Bunge Limited	108.83	104.94 to 108.84
Burlington Stores, Inc.	306.28	302.89 to 307.85
BWX Technologies, Inc.	213.25	207.50 to 218.89
Byline Bancorp, Inc.	30.95	30.31 to 31.15
CABCO Series 2004-101 Trust	17.81	17.73 to 17.90
Cabot Corporation	73.56	72.17 to 74.06
CACI International, Inc.	627.50	606.00 to 627.97
Cactus, Inc.	52.56	51.35 to 53.50
CAE Inc	33.15	32.90 to 33.18
Caleres, Inc.	13.78	13.59 to 14.04
California Resources Corporation	47.21	46.39 to 48.05
California Water Service Group Holding	46.23	45.65 to 46.42
Calix, Inc	59.04	58.60 to 61.90
Cameco Corporation	112.89	109.80 to 114.39
Camping World Holdings, Inc.	12.98	11.91 to 13.16
Canada Goose Holdings Inc.	13.34	13.06 to 13.51
Canadian Natural Resources Limited	34.10	33.43 to 34.30
Cango Inc.	1.45	1.44 to 1.52
Cannae Holdings, Inc.	16.21	16.16 to 16.40
Capri Holdings Limited	25.67	25.31 to 25.74
Cardinal Health, Inc.	213.46	212.92 to 215.48
Carlisle Companies Incorporated	366.17	359.82 to 368.35
CarMax Inc	48.52	46.60 to 48.83
Carpenter Technology Corporation	340.11	325.97 to 347.63
Carriage Services, Inc.	44.03	43.24 to 44.62
Carter's, Inc.	36.74	35.93 to 37.15
Carvana Co.	460.60	457.92 to 472.73
Caterpillar, Inc.	647.15	641.82 to 652.36
Cato Corporation (The)	3.42	3.36 to 3.49
CBRE Clarion Global Real Estate Income Fund	4.79	4.75 to 4.81
CBRE Group, Inc.	170.83	165.48 to 171.24
Cedar Fair, L.P.	15.88	15.76 to 17.26
Celanese Corporation	47.14	46.22 to 47.89
Celestica, Inc.	313.50	307.00 to 322.72
Cementos Pacasmayo S.A.A.	10.78	10.48 to 10.84
Cemex S.A.B. de C.V.	12.35	12.31 to 12.63
Cenovus Energy Inc	18.09	17.80 to 18.41
Centene Corporation	47.27	45.59 to 47.68
CenterPoint Energy, Inc.	39.31	38.90 to 39.44
Century Communities, Inc.	69.13	67.79 to 69.79
CF Industries Holdings, Inc.	86.60	82.66 to 87.36
CGI Inc.	92.64	92.62 to 94.84
Charles River Laboratories International, Inc.	223.47	214.11 to 224.43
Chatham Lodging Trust (REIT)	7.00	6.89 to 7.03
Cheetah Mobile Inc.	6.95	6.95 to 7.02
Chemed Corp.	458.93	447.33 to 459.55
Chemours Company (The)	15.56	14.77 to 15.86
Cherry Hill Mortgage Investment Corporation	2.70	2.60 to 2.70
Chesapeake Utilities Corporation	125.90	125.01 to 126.80
Chevron Corporation	166.21	164.90 to 167.33
Chimera Investment Corporation	13.18	12.95 to 13.25
China Yuchai International Limited	43.11	42.47 to 43.81
Chipotle Mexican Grill, Inc.	40.35	40.08 to 40.84
Choice Hotels International, Inc.	109.10	106.30 to 109.83
Christopher & Banks Corporation	25.53	25.02 to 25.75
Chunghwa Telecom Co., Ltd.	42.15	41.95 to 42.23
Church & Dwight Company, Inc.	90.43	88.88 to 90.47
Ciena Corporation	243.79	243.35 to 252.20
Cinemark Holdings Inc	24.46	23.52 to 24.91
Citigroup Inc.	13.80	13.77 to 13.82
Citizens Financial Group, Inc.	60.60	59.92 to 61.03
Citizens, Inc.	5.48	5.31 to 5.59
City Office REIT, Inc.	6.99	6.99 to 7.00
Civeo Corporation	24.90	24.14 to 24.97
Clean Harbors, Inc.	267.00	258.04 to 268.22
ClearBridge Energy Midstream Opportunity Fund Inc.	46.54	46.02 to 46.94
Clearwater Paper Corporation	20.54	20.28 to 20.68
Clearway Energy, Inc.	35.38	33.50 to 35.91
Clearway Energy, Inc.	33.23	31.37 to 33.66
Cleveland-Cliffs Inc.	14.32	13.71 to 14.54
Clipper Realty Inc.	3.73	3.65 to 3.80
Clorox Company (The)	111.23	109.96 to 112.20
CMS Energy Corporation	71.28	70.69 to 71.40
CMS Energy Corporation	22.71	22.56 to 22.74
CMS Energy Corporation	23.55	23.36 to 23.58
CMS Energy Corporation	23.98	23.86 to 23.98
Coca Cola Femsa S.A.B. de C.V.	101.15	100.20 to 102.68
Coca-Cola Company (The)	70.48	70.37 to 71.60
Coeur Mining, Inc.	21.22	20.08 to 21.35
Cohen & Steers Closed-End Opportunity Fund, Inc.	13.61	13.60 to 13.67
Cohen & Steers Inc	69.63	68.41 to 70.51
Cohen & Steers Infrastructure Fund, Inc	24.78	24.55 to 24.86
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	21.31	21.31 to 21.40
Cohen & Steers Quality Income Realty Fund Inc	12.11	12.06 to 12.17
Cohen & Steers REIT and Preferred and Income Fund,	20.41	20.33 to 20.50
Cohen & Steers Select Preferred and Income Fund, Inc.	20.43	20.39 to 20.50
Cohen & Steers Total Return Realty Fund, Inc.	11.21	11.18 to 11.25
Colgate-Palmolive Company	84.34	83.29 to 84.55
Colonial High Income Municipal Trust	3.77	3.76 to 3.78
Colonial Intermediate High Income Fund	1.71	1.71 to 1.72
Colonial Investment Grade Municipal Trust	8.06	8.06 to 8.10
Colonial Municipal Income Trust	3.54	3.54 to 3.57
Columbia Seligman Premium Technology Growth Fund, Inc	39.38	39.32 to 39.83
Comcast Corporation	63.18	63.18 to 63.18
Comerica Incorporated	91.51	90.49 to 91.86
Comfort Systems USA, Inc.	1091.04	1075.00 to 1114.61
Commercial Metals Company	75.80	74.31 to 76.21
Community Bank System, Inc.	62.73	61.45 to 63.13
Community Health Systems, Inc.	3.34	3.24 to 3.41
Community Healthcare Trust Incorporated	17.06	16.90 to 17.21
Comp En De Mn Cemig ADS	2.63	2.63 to 2.65
Companhia Paranaense de Energia (COPEL)	9.27	9.18 to 9.65
Compania Cervecerias Unidas, S.A.	14.10	14.06 to 14.42
Compass Diversified Holdings	5.40	4.73 to 5.40
Compass Minerals International, Inc.	24.25	23.51 to 24.53
Concord Medical Services Holdings Limited	4.67	4.14 to 5.17
Conduent Incorporated	2.07	2.02 to 2.09
ConocoPhillips	98.97	98.16 to 100.52
Consolidated Edison Inc	102.58	101.32 to 102.78
Constellation Brands Inc	158.75	154.46 to 159.88
Constellium N.V.	22.92	22.51 to 23.00
Copa Holdings, S.A.	128.92	125.20 to 129.81
Core Laboratories N.V.	19.62	18.82 to 19.75
CoreCivic, Inc.	19.91	19.65 to 20.19
CoreSite Realty Corporation	355.35	349.11 to 355.75
Corning Incorporated	93.49	89.99 to 94.98
Costamare Inc.	16.18	15.54 to 16.30
Coty Inc.	3.17	3.12 to 3.22
Cousins Properties Incorporated	26.85	26.56 to 27.23
Crane Co.	206.91	204.06 to 208.13
Credicorp Ltd.	318.78	317.86 to 322.77
Cross Timbers Royalty Trust	8.22	8.16 to 8.35
CrossAmerica Partners LP	21.51	21.24 to 21.66
Crown Castle International Corporation	90.41	87.76 to 90.62
Crown Holdings, Inc.	104.78	104.06 to 105.83
CTS Corporation	48.40	47.40 to 49.14
CubeSmart	39.14	38.51 to 39.33
Cubic Corporation	10.66	10.66 to 10.67
Cullen/Frost Bankers, Inc.	139.13	136.90 to 139.45
Culp, Inc.	3.81	3.47 to 3.84
Cummins Inc.	574.84	569.38 to 580.00
Curtiss-Wright Corporation	660.66	641.00 to 662.99
Cushing MLP & Infrastructure Total Return Fund	40.56	40.21 to 40.69
Cushman & Wakefield plc	17.07	16.35 to 17.15
Customers Bancorp, Inc	78.73	77.24 to 79.32
CVR Partners, LP	118.57	114.50 to 119.90
CVS Health Corporation	81.36	78.12 to 81.42
D.R. Horton, Inc.	161.00	158.04 to 161.54
Dana Incorporated	27.71	27.23 to 28.24
Danaher Corporation	239.89	235.07 to 240.22
Danaos Corporation	101.42	99.25 to 101.72
Darden Restaurants, Inc.	214.33	208.16 to 215.15
Darling Ingredients Inc.	40.43	38.45 to 41.19
Deere & Company	515.04	508.15 to 519.18
Delek Logistics Partners, L.P.	48.41	47.70 to 48.50
Deluxe Corporation	24.35	23.77 to 24.47
Deutsche Bank AG	38.88	38.81 to 39.31
Devon Energy Corporation	36.33	35.97 to 38.24
DHI Group, Inc.	1.72	1.69 to 1.78
DHT Holdings, Inc.	13.28	12.98 to 13.52
Diageo plc	89.35	88.50 to 90.30
Diamondrock Hospitality Company	9.30	9.23 to 9.36
Diana Shipping inc.	2.10	1.89 to 2.12
Dick's Sporting Goods Inc	212.88	207.49 to 214.82
Diebold Nixdorf Incorporated	70.19	69.65 to 71.17
Digital Realty Trust, Inc.	160.57	160.22 to 163.76
Dillard's, Inc.	665.24	646.00 to 673.64
Dillard's, Inc.	26.60	26.50 to 26.64
Dine Brands Global, Inc.	38.57	38.33 to 39.68
Dollar General Corporation	151.73	149.08 to 152.68
Dominion Energy, Inc.	60.35	59.90 to 60.72
Donaldson Company, Inc.	100.73	98.98 to 100.91
Donnelley Financial Solutions, Inc.	55.18	53.44 to 55.24
Dorian LPG Ltd.	29.23	28.36 to 29.24
DoubleLine Income Solutions Fund	11.36	11.29 to 11.38
DoubleLine Opportunistic Credit Fund	15.27	15.17 to 15.27
Douglas Dynamics, Inc.	36.92	36.53 to 37.10
Dover Corporation	205.86	204.63 to 208.14
DRDGOLD Limited	35.86	34.01 to 36.15
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.99	10.96 to 11.19
Dreyfus Strategic Municipal Bond Fund, Inc.	6.11	6.10 to 6.17
Dreyfus Strategic Municipals, Inc.	6.43	6.42 to 6.44
DTE Energy Company	134.61	133.57 to 135.18
DTE Energy Company	21.89	21.74 to 22.02
Ducommun Incorporated	113.92	110.06 to 115.01
Duff & Phelps Global Utility Income Fund Inc.	13.11	12.99 to 13.13
Duff & Phelps Utilities Income, Inc.	10.00	10.00 to 10.05
Duff & Phelps Utilities Tax-Free Income, Inc.	11.42	11.40 to 11.43
Duke Energy Corporation	118.90	118.45 to 119.41
Duke Energy Corporation	24.60	24.60 to 24.62
DXC Technology Company	14.84	14.74 to 15.40
Dycom Industries, Inc.	365.65	359.50 to 372.64
Dynagas LNG Partners LP	3.82	3.78 to 3.99
Dynex Capital, Inc.	14.26	14.02 to 14.30
e.l.f. Beauty, Inc.	89.18	85.25 to 89.64
Eagle Materials Inc	230.76	230.71 to 235.82
Eagle Point Credit Company Inc.	25.15	25.00 to 25.24
Easterly Government Properties, Inc.	22.87	22.59 to 22.93
EastGroup Properties, Inc.	186.46	184.45 to 187.45
Eastman Chemical Company	70.23	68.65 to 70.39
Eaton Corporation, PLC	333.46	332.54 to 341.14
Eaton Vance Corporation	14.48	14.39 to 14.58
Eaton Vance Corporation	9.22	9.21 to 9.28
Eaton Vance Enhance Equity Income Fund	20.79	20.75 to 21.04
Eaton Vance Floating Rate Income Trust	11.55	11.54 to 11.58
Eaton Vance Municipal Income Trust	17.49	17.22 to 17.49
Eaton Vance Municipal Income Trust	11.04	11.02 to 11.10
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.82	8.81 to 8.97
Eaton Vance Senior Floating-Rate Fund	11.23	11.19 to 11.27
Eaton Vance Senior Income Trust	5.31	5.30 to 5.35
Eaton Vance Short Diversified Income Fund	10.98	10.94 to 11.02
Eaton Vance Tax Advantaged Dividend Income Fund	25.62	25.48 to 25.75
Eaton Vance Tax-Advantage Global Dividend Opp	30.30	30.26 to 30.45
Eaton Vance Tax-Advantaged Global Dividend Income Fund	23.15	23.06 to 23.34
Eaton Vance Tax-Managed Buy-Write Income Fund	15.26	15.22 to 15.33
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.21	15.20 to 15.41
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	9.63	9.62 to 9.68
Ecolab Inc.	277.73	275.63 to 280.00
Ecopetrol S.A.	11.68	11.23 to 11.71
Edison International	61.52	61.34 to 62.06
El Paso Electric Company	32.87	32.00 to 32.98
Elanco Animal Health Incorporated	24.18	23.77 to 24.75
Eldorado Gold Corporation	40.61	40.21 to 41.18
Element Solutions Inc.	29.38	28.41 to 29.62
Ellington Financial Inc.	13.85	13.71 to 13.89
Ellington Residential Mortgage REIT	5.45	5.37 to 5.49
Embotelladora Andina S.A.	23.50	23.50 to 23.50
Embotelladora Andina S.A.	29.10	28.50 to 30.39
EMCOR Group, Inc.	682.24	665.48 to 689.80
Emerald Expositions Events, Inc.	4.79	4.73 to 4.93
Emerson Electric Company	148.02	147.72 to 151.34
Employers Holdings Inc	45.79	44.93 to 45.87
Endava plc	6.88	6.73 to 7.08
Endeavour Silver Corporation	11.57	10.85 to 11.70
Enel Chile S.A.	4.29	4.29 to 4.35
Energizer Holdings, Inc.	21.24	21.05 to 21.72
Energizer Holdings, Inc.	18.99	18.33 to 19.10
Energy Transfer L.P.	17.46	17.27 to 17.50
Enersys	167.14	164.40 to 167.97
ENI S.p.A.	38.19	37.84 to 38.32
Ennis, Inc.	19.18	18.80 to 19.27
EnPro Industries	241.74	231.61 to 242.93
Entergy Arkansas, LLC	21.27	21.23 to 21.39
Entergy Corporation	95.67	94.69 to 95.94
Entergy Louisiana, Inc.	20.96	20.86 to 21.05
Enterprise Products Partners L.P.	32.62	32.25 to 32.66
Entravision Communications Corporation	3.37	3.19 to 3.39
EOG Resources, Inc.	108.02	107.42 to 110.16
EPAM Systems, Inc.	215.24	214.31 to 222.53
EPR Properties	54.79	54.55 to 55.23
Equifax, Inc.	219.21	217.79 to 221.60
Equinor ASA	24.70	24.35 to 25.04
Equity Lifestyle Properties, Inc.	62.13	61.76 to 62.49
ESCO Technologies Inc.	218.86	213.73 to 221.06
Essential Properties Realty Trust, Inc.	30.54	30.32 to 30.72
Estee Lauder Companies, Inc. (The)	115.65	114.80 to 117.50
Eventbrite, Inc.	4.46	4.46 to 4.47
Evercore Inc.	383.12	367.50 to 384.11
Evergy, Inc.	75.78	75.26 to 76.33
Eversource Energy	69.69	69.49 to 71.36
Evertec, Inc.	30.12	29.56 to 30.28
Exelon Corporation	44.15	43.38 to 44.91
Extra Space Storage Inc	147.13	143.03 to 147.26
Exxon Mobil Corporation	129.14	128.30 to 130.35
Fabrinet	497.58	493.34 to 511.20
FactSet Research Systems Inc.	289.68	288.98 to 296.65
Farmland Partners Inc.	10.58	10.48 to 10.61
FB Financial Corporation	60.62	59.12 to 60.73
Federal Agricultural Mortgage Corporation	128.80	127.74 to 129.00
Federal Realty Investment Trust	101.80	101.72 to 102.66
Federal Signal Corporation	116.90	115.83 to 118.30
Federated Premier Municipal Income Fund	11.22	11.18 to 11.24
FedEx Corporation	313.09	312.52 to 318.00
First Commonwealth Financial Corporation	17.60	17.33 to 17.73
First Industrial Realty Trust, Inc.	59.31	58.93 to 60.00
First Majestic Silver Corp.	20.34	18.70 to 20.51
First Trust	22.02	21.98 to 22.13
First Trust	12.24	12.21 to 12.31
First Trust Intermediate Duration Preferred & Income Fund	18.88	18.82 to 18.94
FirstEnergy Corp.	46.57	46.10 to 46.78
Five Point Holdings, LLC	5.71	5.58 to 5.82
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	21.20	21.16 to 21.36
Flaherty & Crumrine Preferred Income Fund Incorporated	11.82	11.81 to 12.07
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.55	9.55 to 9.57
Flaherty & Crumrine Preferred Securities Income Fund Inc	16.69	16.56 to 16.72
Flaherty & Crumrine Total Return Fund Inc	17.68	17.58 to 17.70
Floor & Decor Holdings, Inc.	75.52	74.33 to 76.37
Flowers Foods, Inc.	11.10	10.65 to 11.10
Flowserve Corporation	76.62	75.86 to 77.14
Fluor Corporation	43.44	43.41 to 45.25
Fly Leasing Limited	29.74	28.92 to 30.88
FMC Corporation	15.48	14.65 to 15.48
Fomento Economico Mexicano S.A.B. de C.V.	102.98	101.50 to 105.40
Ford Motor Company	13.81	13.79 to 14.13
Forestar Group Inc	27.91	27.08 to 27.99
Fortis Inc.	51.70	51.48 to 52.19
Fortive Corporation	55.51	55.32 to 56.03
Fortress Transportation and Infrastructure Investors LLC	266.85	255.55 to 276.82
Fortuna Silver Mines Inc.	10.27	10.01 to 10.40
Forum Energy Technologies, Inc.	40.80	40.00 to 41.86
Four Corners Property Trust, Inc.	24.91	24.37 to 24.97
Four Seasons Education (Cayman) Inc.	12.07	12.07 to 12.07
Franco-Nevada Corporation	240.32	234.95 to 241.48
Franklin Covey Company	21.06	20.00 to 21.08
Franklin Resources, Inc.	25.97	25.62 to 26.14
Franklin Universal Trust	8.14	8.11 to 8.14
Freeport-McMoran, Inc.	59.97	58.70 to 60.60
Fresh Del Monte Produce, Inc.	38.43	36.67 to 38.49
Frontline Ltd.	25.95	25.39 to 26.24
FTI Consulting, Inc.	177.57	174.66 to 178.14
FutureFuel Corp.	3.38	3.35 to 3.46
Gabelli Convertible and Income Securities Fund, Inc. (The)	4.35	4.32 to 4.36
Gabelli Dividend	28.31	28.25 to 28.45
Gabelli Equity Trust, Inc. (The)	6.14	6.14 to 6.22
Gabelli Global Small and Mid Cap Value Trust (The)	15.41	15.39 to 15.50
Gabelli Utility Trust (The)	6.07	6.06 to 6.15
GAMCO Natural Resources, Gold & Income Tust	8.07	7.92 to 8.07
Garrett Motion Inc.	19.22	18.85 to 19.27
Gates Industrial Corporation plc	23.05	22.42 to 23.20
GATX Corporation	177.02	175.34 to 179.16
Genco Shipping & Trading Limited	19.88	19.16 to 19.93
Generac Holdlings Inc.	161.43	159.37 to 163.53
General American Investors, Inc.	60.26	60.07 to 61.02
General Dynamics Corporation	368.77	360.13 to 368.78
General Electric Company	319.99	317.95 to 324.45
Genesco Inc.	36.76	35.16 to 37.42
Genesis Energy, L.P.	16.98	16.14 to 17.00
Genie Energy Ltd.	14.70	14.54 to 14.85
Genuine Parts Company	136.16	132.96 to 136.40
Geo Group Inc (The)	17.49	17.04 to 17.75
Geopark Ltd	7.63	7.43 to 7.64
Georgia Power Company	23.07	23.05 to 23.12
Gerdau S.A.	4.18	4.14 to 4.20
Getty Realty Corporation	30.15	29.60 to 30.19
Gildan Activewear, Inc.	63.81	62.38 to 63.88
GlaxoSmithKline PLC	49.12	49.07 to 50.50
Global Medical REIT Inc.	36.07	35.52 to 36.35
Global Net Lease, Inc.	9.25	9.12 to 9.27
Global Partners LP	45.32	43.21 to 45.33
Global Ship Lease, Inc.	36.11	35.71 to 36.41
Globus Medical, Inc.	93.89	92.49 to 94.03
Gold Fields Limited	49.85	49.27 to 50.79
Goldman Sachs Group, Inc. (The)	975.86	909.55 to 981.26
Gorman-Rupp Company (The)	52.87	51.78 to 53.19
Graco Inc.	87.55	86.58 to 87.63
GrafTech International Ltd.	17.63	17.33 to 18.39
Graham Corporation	73.57	71.94 to 74.40
Graham Holdings Company	1149.30	1141.44 to 1159.00
Granite Construction Incorporated	120.98	120.89 to 124.99
Granite Real Estate Inc.	59.19	58.84 to 59.30
Graphic Packaging Holding Company	15.44	15.33 to 15.60
Gray Television, Inc.	13.87	13.87 to 14.14
Greenbrier Companies, Inc. (The)	49.18	48.62 to 49.74
Greif Bros. Corporation	72.01	71.30 to 72.33
Greif Bros. Corporation	83.91	82.67 to 84.13
Griffon Corporation	85.20	84.20 to 85.80
Grupo Aval Acciones y Valores S.A.	4.28	4.23 to 4.31
Guess?, Inc.	16.86	16.80 to 16.87
Guggenheim Strategic Opportunities Fund	12.80	12.80 to 12.98
Guggenheim Taxable Municipal Managed Duration Trst	15.34	15.10 to 15.47
H. B. Fuller Company	63.49	63.08 to 66.37
Halliburton Company	32.78	32.25 to 32.90
Hamilton Beach Brands Holding Company	19.76	19.52 to 20.30
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	34.36	33.51 to 34.63
Harley-Davidson, Inc.	21.07	20.86 to 21.19
Harmony Gold Mining Company Limited	21.96	21.18 to 22.19
Haverty Furniture Companies, Inc.	26.42	26.13 to 26.72
Hawaiian Electric Industries, Inc.	14.28	14.04 to 14.50
HCA Healthcare, Inc.	483.80	476.72 to 487.09
Healthcare Realty Trust Incorporated	17.14	17.14 to 17.42
Hecla Mining Company	25.22	22.91 to 25.39
Heico Corporation	358.04	353.95 to 360.48
Heico Corporation	276.13	271.79 to 277.50
Helix Energy Solutions Group, Inc.	7.20	7.12 to 7.36
Helmerich & Payne, Inc.	32.27	31.40 to 32.67
Herbalife Nutrition Ltd.	16.68	15.68 to 16.81
Herc Holdings Inc.	158.81	157.66 to 161.30
Hercules Capital, Inc.	18.98	18.56 to 19.00
Hershey Company (The)	201.07	197.70 to 201.72
Hertz Global Holdings, Inc	5.59	5.41 to 5.74
Hess Midstream Partners LP	34.89	34.55 to 34.99
Hexcel Corporation	84.26	83.58 to 84.64
HFF, Inc.	21.32	21.31 to 21.36
High Income Securities Fund	6.17	6.14 to 6.17
Highland Floating Rate Opportunities Fund	6.28	6.22 to 6.40
Highland Global Allocation Fund	8.98	8.91 to 9.10
Highwoods Properties, Inc.	27.20	26.82 to 27.27
Hillenbrand Inc	31.83	31.81 to 31.85
Hilltop Holdings Inc.	35.83	35.31 to 35.90
Hilton Grand Vacations Inc.	48.19	46.53 to 48.36
Hilton Worldwide Holdings Inc.	301.86	300.48 to 306.28
HNI Corporation	46.12	45.17 to 46.49
Home Depot, Inc. (The)	379.16	374.46 to 380.18
Honda Motor Company, Ltd.	31.10	31.00 to 31.34
Honeywell International Inc.	215.02	211.85 to 215.55
Hormel Foods Corporation	24.74	23.75 to 24.74
Host Hotels & Resorts, Inc.	18.48	18.26 to 18.64
Houlihan Lokey, Inc.	189.78	183.78 to 190.26
Hovnanian Enterprises Inc	125.47	119.80 to 125.64
HSBC Holdings plc	82.83	82.21 to 83.05
Hubbell Inc	484.11	479.35 to 489.38
Hudbay Minerals Inc.	22.75	22.55 to 23.30
Humana Inc.	283.95	269.21 to 285.61
Huntington Ingalls Industries, Inc.	418.86	401.20 to 420.71
Huntsman Corporation	12.05	11.59 to 12.19
HUYA Inc.	3.75	3.65 to 3.82
Hyatt Hotels Corporation	169.71	168.59 to 174.58
Hyster-Yale Materials Handling, Inc.	34.19	33.21 to 34.45
Iamgold Corporation	17.57	17.45 to 17.81
ICICI Bank Limited	30.82	30.72 to 31.10
IDACORP, Inc.	132.73	132.14 to 133.66
IDEX Corporation	195.30	191.06 to 196.18
Illinois Tool Works Inc.	261.89	258.52 to 262.71
India Fund, Inc. (The)	14.04	13.96 to 14.04
Infosys Limited	18.82	18.50 to 19.10
ING Group, N.V.	28.92	28.80 to 29.11
Ingersoll-Rand plc (Ireland)	87.32	86.40 to 87.67
Ingevity Corporation	66.93	66.29 to 67.80
Ingredion Incorporated	116.74	115.72 to 117.01
Insperity, Inc.	46.32	45.25 to 46.73
Installed Building Products, Inc.	314.40	305.57 to 315.99
Integer Holdings Corporation	85.28	83.50 to 85.98
Intercontinental Exchange Inc.	173.28	171.21 to 174.38
International Business Machines Corporation	297.97	297.04 to 311.88
International Flavors & Fragrances, Inc.	70.83	69.32 to 71.05
International Paper Company	43.66	42.58 to 43.84
International Seaways, Inc.	55.78	54.27 to 57.09
Intrepid Potash, Inc	34.44	33.52 to 35.19
Invesco California Value Municipal Income Trust	11.26	11.21 to 11.30
Invesco High Income Trust II	11.18	11.14 to 11.23
INVESCO MORTGAGE CAPITAL INC	9.31	9.05 to 9.32
Invesco Municipal Income Opportunities Trust	6.20	6.15 to 6.20
Invesco Municipal Opportunity Trust	9.73	9.70 to 9.76
Invesco Municipal Trust	9.76	9.75 to 9.78
Invesco Pennsylvania Value Municipal Income Trust	10.69	10.60 to 10.72
Invesco Plc	29.39	28.27 to 29.45
Invesco Quality Municipal Income Trust	10.10	10.07 to 10.11
Invesco Trust for Investment Grade New York Municipal	11.61	11.61 to 11.63
Invesco Trust for Investment Grade Municipals	10.42	10.42 to 10.46
Invesco Value Municipal Income Trust	12.43	12.40 to 12.48
IQVIA Holdings, Inc.	241.28	238.04 to 242.44
Iron Mountain Incorporated	92.67	91.58 to 93.63
IRSA Inversiones Y Representaciones S.A.	16.58	16.32 to 16.96
Israel Chemicals Shs	5.53	5.50 to 5.58
Itau Unibanco Banco Holding SA	7.44	7.37 to 7.52
ITT Inc.	183.08	182.52 to 185.00
J. Jill, Inc.	16.88	15.89 to 16.94
J.M. Smucker Company (The)	104.78	103.06 to 105.07
Jabil Inc.	253.18	243.61 to 256.17
James Hardie Industries plc.	24.00	23.35 to 24.01
Janus Henderson Group plc	47.89	47.80 to 48.24
Japan Smaller Capitalization Fund Inc	11.28	11.26 to 11.31
JBG SMITH Properties	17.28	17.26 to 17.46
Jefferies Financial Group Inc.	64.25	62.49 to 64.36
JELD-WEN Holding, Inc.	3.18	2.72 to 3.27
Jernigan Capital, Inc.	22.79	22.70 to 23.24
JinkoSolar Holding Company Limited	29.41	29.26 to 30.13
John Hancock Financial Opportunities Fund	36.22	35.73 to 36.49
John Hancock Hedged Equity & Income Fund	11.02	10.99 to 11.09
John Hancock Income Securities Trust	11.82	11.77 to 11.82
John Hancock Investors Trust	13.76	13.70 to 13.87
John Hancock Preferred Income Fund III	14.54	14.53 to 14.64
John Hancock Premium Dividend Fund	12.83	12.79 to 12.89
John Hancock Tax Advantaged Dividend Income Fund	24.07	23.97 to 24.21
Johnson & Johnson	219.60	215.91 to 219.75
Jones Lang LaSalle Incorporated	354.01	339.04 to 355.18
K12 Inc	69.79	69.59 to 71.17
Kadant Inc	327.28	313.70 to 328.32
KAR Auction Services, Inc	30.88	30.55 to 30.93
Kayne Anderson MLP/Midstream Investment Company	12.41	12.38 to 12.49
KB Financial Group Inc	89.07	88.81 to 89.68
KB Home	62.24	61.25 to 62.56
KBR, Inc.	44.98	43.92 to 45.37
Kennametal Inc.	34.56	33.45 to 34.84
Kennedy-Wilson Holdings Inc.	10.00	9.81 to 10.00
Kenon Holdings Ltd.	69.17	68.63 to 69.62
Keurig Dr Pepper Inc.	27.91	27.87 to 28.24
KeyCorp	21.22	20.90 to 21.32
Keysight Technologies Inc.	214.51	211.82 to 218.15
Kimbell Royalty Partners	12.46	12.24 to 12.54
Kimco Realty Corporation	20.78	20.62 to 20.90
Kinder Morgan, Inc.	27.41	27.32 to 27.72
Kingsway Financial Services, Inc.	13.26	13.05 to 13.66
Kinross Gold Corporation	33.26	32.66 to 33.56
Kirby Corporation	126.31	124.09 to 126.47
KKR Income Opportunities Fund	11.65	11.65 to 11.72
Knight Transportation, Inc.	57.51	56.77 to 57.94
KNOT Offshore Partners LP	10.50	10.45 to 10.69
Knowles Corporation	24.93	24.25 to 25.24
Koninklijke Philips N.V.	30.17	30.03 to 30.30
Koppers Holdings Inc.	29.24	29.02 to 29.66
Korea Electric Power Corporation	18.60	18.56 to 18.73
Korea Fund, Inc. (The)	41.36	41.06 to 41.68
Korn Ferry	68.74	67.72 to 68.90
Kosmos Energy Ltd.	1.26	1.20 to 1.30
Kroger Company (The)	62.49	60.97 to 62.75
Kronos Worldwide Inc	5.53	5.36 to 5.57
KT Corporation	19.29	19.06 to 19.41
L Brands, Inc.	59.76	56.61 to 60.08
Laboratory Corporation of America Holdings	268.89	261.88 to 269.52
LATAM Airlines Group S.A.	58.88	57.34 to 59.37
Lazard Global Total Return and Income Fund	18.06	17.94 to 18.10
Lazard Ltd.	53.75	52.16 to 53.75
La-Z-Boy Incorporated	39.29	37.47 to 39.63
LCI Industries	136.78	131.84 to 137.74
Lear Corporation	125.13	123.90 to 126.27
Lee Enterprises, Incorporated	5.02	4.96 to 5.33
Leggett & Platt, Incorporated	12.74	12.26 to 12.77
Lehman ABS Corporation	28.68	28.68 to 28.68
Leidos Holdings, Inc.	193.36	189.00 to 193.51
LendingClub Corporation	20.36	20.03 to 20.59
Lennar Corporation	122.25	119.27 to 122.74
Lennar Corporation	110.94	108.46 to 110.95
Lennox International, Inc.	522.33	518.66 to 530.32
Lexington Realty Trust	50.38	49.79 to 50.82
Liberty All-Star Equity Fund	6.38	6.35 to 6.40
Liberty All-Star Growth Fund, Inc.	5.43	5.43 to 5.49
Liberty Oilfield Services Inc.	20.46	19.67 to 20.74
LightInTheBox Holding Co., Ltd.	2.79	2.79 to 2.96
Linde plc	440.04	437.74 to 444.00
Lindsay Corporation	126.39	124.35 to 127.02
Lithium Americas Corp.	5.86	5.76 to 6.17
Live Nation Entertainment, Inc.	145.73	144.76 to 148.27
Lloyds Banking Group Plc	5.48	5.46 to 5.51
LMP Capital and Income Fund Inc.	15.38	15.38 to 15.58
Lockheed Martin Corporation	577.96	559.73 to 581.42
Louisiana-Pacific Corporation	93.71	91.43 to 94.07
Lowe's Companies, Inc.	277.01	273.44 to 278.21
Lsb Industries Inc.	9.95	9.72 to 10.03
LTC Properties, Inc.	36.36	35.82 to 36.39
Luxfer Holdings PLC	15.27	14.93 to 15.38
LyondellBasell Industries NV	50.88	50.35 to 52.00
M&T Bank Corporation	212.51	209.47 to 213.51
M/I Homes, Inc.	139.00	136.64 to 140.15
Macro Bank Inc.	90.08	88.05 to 93.36
Madison Covered Call & Equity Strategy Fund	6.04	6.02 to 6.07
Magna International, Inc.	56.42	56.34 to 56.98
MagnaChip Semiconductor Corporation	2.89	2.86 to 3.00
Magnolia Oil & Gas Corporation	22.49	22.18 to 22.82
Maiden Holdings, Ltd.	13.33	12.90 to 13.33
Maiden Holdings, Ltd.	15.87	15.85 to 15.88
Main Street Capital Corporation	64.21	62.20 to 64.59
MainStay MacKay DefinedTerm Municipal Opportunitie	15.22	15.18 to 15.28
Manchester United Ltd.	16.90	16.65 to 16.95
Manitowoc Company, Inc. (The)	13.92	13.76 to 14.12
ManpowerGroup	30.97	30.15 to 31.10
Manulife Financial Corp	37.60	37.33 to 37.71
Marathon Petroleum Corporation	177.59	177.01 to 179.79
Marcus Corporation (The)	15.93	15.71 to 16.16
Marine Products Corporation	9.50	9.39 to 9.58
MarineMax, Inc.	28.93	28.23 to 29.28
Marriot Vacations Worldwide Corporation	62.48	61.52 to 63.41
Martin Marietta Materials, Inc.	640.94	637.92 to 648.78
Masco Corporation	71.21	70.09 to 71.40
MasTec, Inc.	235.89	229.00 to 239.82
Matador Resources Company	42.79	42.06 to 43.14
Materion Corporation	149.19	147.32 to 151.02
Matson, Inc.	145.97	138.01 to 146.69
Maui Land & Pineapple Company, Inc.	16.98	16.92 to 17.21
Maximus, Inc.	98.42	95.49 to 98.83
MaxLinear, Inc	19.19	18.43 to 19.39
McCormick & Company, Incorporated	68.70	67.78 to 68.78
McCormick & Company, Incorporated	68.25	68.25 to 68.41
McEwen Mining Inc.	22.34	21.65 to 22.50
McKesson Corporation	844.13	828.08 to 844.26
MDU Resources Group, Inc.	20.42	20.30 to 20.51
MEDIFAST INC	11.83	11.58 to 11.90
Mednax, Inc	22.67	22.04 to 22.78
Medtronic plc	99.00	97.64 to 99.46
Merck & Company, Inc.	110.96	108.45 to 111.58
Meritage Corporation	78.25	76.30 to 78.40
Mesa Royalty Trust	4.26	4.20 to 4.58
Mesabi Trust	40.64	40.50 to 42.00
Methode Electronics, Inc.	7.42	7.18 to 7.48
Metropolitan Bank Holding Corp.	82.23	80.62 to 83.48
Mettler-Toledo International, Inc.	1496.61	1468.17 to 1502.50
Mexico Equity and Income Fund, Inc. (The)	12.76	12.74 to 12.94
Mexico Fund, Inc. (The)	20.96	20.80 to 21.21
MFA Financial, Inc.	9.91	9.72 to 9.93
MFS Charter Income Trust	6.32	6.27 to 6.34
MFS Government Markets Income Trust	3.05	3.04 to 3.05
MFS Intermediate Income Trust	2.64	2.64 to 2.65
MFS Multimarket Income Trust	4.71	4.71 to 4.74
MFS Municipal Income Trust	5.52	5.49 to 5.53
Miller Industries, Inc.	40.34	39.71 to 40.71
Minerals Technologies Inc.	67.64	66.59 to 68.24
Mistras Group Inc	14.32	14.13 to 14.42
Mitsubishi UFJ Financial Group Inc	18.63	18.58 to 18.75
Mizuho Financial Group, Inc.	8.49	8.48 to 8.65
Moelis & Company	77.75	74.12 to 77.76
Mohawk Industries, Inc.	123.68	119.96 to 123.97
Molina Healthcare Inc	193.74	184.73 to 195.01
Molson Coors Brewing Company	50.64	49.65 to 50.69
Molson Coors Brewing Company	51.48	51.48 to 51.48
Moody's Corporation	539.61	536.32 to 546.88
Moog Inc.	293.04	285.80 to 294.95
Moog Inc.	285.00	285.00 to 285.00
Morgan Stanley	191.28	178.55 to 192.16
Morgan Stanley China A Share Fund Inc.	18.10	17.93 to 18.16
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.51	7.45 to 7.52
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.69	5.63 to 5.74
Mosaic Company (The)	27.59	27.11 to 28.15
Motorola Solutions, Inc.	394.44	389.99 to 396.69
Movado Group Inc.	22.62	22.01 to 22.79
MPLX LP	55.96	55.21 to 56.30
MSA Safety Incorporporated	183.03	180.51 to 183.07
MSCI Inc	597.32	591.35 to 599.18
Mueller Industries, Inc.	130.79	129.12 to 131.39
Mueller Water Products Inc	26.36	25.91 to 26.50
MuniVest Fund, Inc.	7.03	7.02 to 7.05
Murphy Oil Corporation	33.68	33.10 to 33.87
Murphy USA Inc.	452.64	439.30 to 453.57
MV Oil Trust	2.29	1.85 to 2.40
Myers Industries, Inc.	20.02	19.63 to 20.21
Nabors Industries Ltd.	61.88	61.24 to 62.93
National Bank Holdings Corporation	40.80	40.03 to 41.10
National Grid Transco, PLC	79.36	78.78 to 79.60
National Health Investors, Inc.	80.43	79.12 to 80.87
National Oilwell Varco, Inc.	18.02	17.55 to 18.09
National Presto Industries, Inc.	119.18	118.25 to 121.14
National Retail Properties	42.21	41.87 to 42.35
National Steel Company	1.90	1.85 to 1.94
National Storage Affiliates Trust	33.54	32.52 to 33.68
Natural Gas Services Group, Inc.	34.20	33.31 to 34.43
Natural Grocers by Vitamin Cottage, Inc.	26.88	25.23 to 27.18
Natural Resource Partners LP	117.37	115.00 to 119.00
Natuzzi, S.p.A.	3.01	3.01 to 3.06
Navigator Holdings Ltd.	18.26	17.95 to 18.31
Navios Maritime Partners LP	56.94	56.13 to 57.45
Nelnet, Inc.	135.93	135.05 to 139.83
New Germany Fund, Inc. (The)	11.94	11.85 to 11.98
New York Times Company (The)	71.57	71.36 to 72.32
NewJersey Resources Corporation	47.55	47.28 to 47.76
Newmont Mining Corporation	114.19	112.10 to 114.97
Nexa Resources S.A.	11.94	11.28 to 12.00
NexPoint Residential Trust, Inc.	31.53	31.26 to 31.94
NextEra Energy, Inc.	82.19	81.54 to 82.67
Nike, Inc.	64.58	64.21 to 65.76
Nine Energy Service, Inc.	0.52	0.46 to 0.58
NiSource, Inc	43.53	43.27 to 43.74
NL Industries, Inc.	6.26	6.16 to 6.39
Noah Holdings Ltd.	11.18	11.06 to 11.36
Noble Corporation	32.98	32.05 to 33.07
Nomura Holdings Inc ADR	9.39	9.37 to 9.55
Nordic American Tankers Limited	4.09	3.94 to 4.11
North American Construction Group Ltd.	15.92	15.62 to 16.12
North European Oil Royality Trust	8.51	8.40 to 8.82
Northrop Grumman Corporation	654.61	632.98 to 658.41
NorthWestern Corporation	68.44	67.60 to 69.03
Novartis AG	143.15	142.26 to 145.07
Novo Nordisk A/S	57.13	56.29 to 58.52
NOW Inc.	14.34	13.68 to 14.34
Nu Skin Enterprises, Inc.	11.34	10.88 to 11.43
Nucor Corporation	174.79	173.02 to 175.94
Nutrien Ltd.	67.83	65.81 to 67.95
Nuveen AMT-Free Municipal Credit Income Fund	12.80	12.76 to 12.84
Nuveen AMT-Free Municipal Value Fund	9.10	9.08 to 9.10
Nuveen AMT-Free Municipal Value Fund	14.39	14.39 to 14.49
Nuveen AMT-Free Quality Municipal Income Fund	11.76	11.70 to 11.77
Nuveen Arizona Quality Municipal Income Fund	12.01	11.93 to 12.01
Nuveen California AMT-Free Quality Municipal Income Fund	13.03	12.86 to 13.09
Nuveen California Municipal Value Fund, Inc.	9.35	9.25 to 9.40
Nuveen California Quality Municipal Income Fund	11.91	11.89 to 11.97
Nuveen Core Equity Alpha Fund	16.01	16.01 to 16.13
Nuveen Credit Strategies Income Fund	5.10	5.07 to 5.15
Nuveen Dow 30SM Dynamic Overwrite Fund	15.54	15.54 to 15.67
Nuveen Floating Rate Income Fund	7.88	7.88 to 7.95
Nuveen Global High Income Fund	12.74	12.70 to 12.79
Nuveen Insured California Select Tax-Free Income Portfolio	13.29	13.24 to 13.30
Nuveen Massachusetts Municipal Income Fund	11.59	11.45 to 11.59
Nuveen Minnesota Quality Municipal Income Fund	11.86	11.85 to 11.87
Nuveen Mortgage Opportunity Term Fund	18.40	18.32 to 18.43
Nuveen Multi-Market Income Fund	6.12	6.08 to 6.13
Nuveen Municipal Credit Income Fund	12.66	12.54 to 12.66
Nuveen Municipal High Income Opportunity Fund	10.45	10.45 to 10.52
Nuveen Municipal Income Fund, Inc.	10.15	10.10 to 10.28
Nuveen New York AMT-Free Quality Municipal	10.23	10.21 to 10.25
Nuveen New York Municipal Value Fund, Inc.	8.68	8.60 to 8.70
Nuveen New York Quality Municipal Income Fund	11.40	11.37 to 11.48
Nuveen Pennsylvania Quality Municipal Income Fund	12.05	11.99 to 12.09
Nuveen Quality Municipal Income Fund	12.10	12.06 to 12.10
Nuveen Real Asset Income and Growth Fund	13.54	13.54 to 13.70
Nuveen Real Estate Fund	7.80	7.76 to 7.87
Nuveen S&P 500 Buy-Write Income Fund	14.67	14.67 to 14.77
Nuveen S&P 500 Dynamic Overwrite Fund	18.07	18.02 to 18.25
Nuveen Select Maturities Municipal Fund	9.37	9.37 to 9.42
Nuveen Select Tax Free Income Portfolio	14.12	14.12 to 14.19
Nuveen Taxable Municipal Income Fund	16.05	15.95 to 16.07
Nuveen Virginia Quality Municipal Income Fund	11.29	11.21 to 11.29
Nuveenn Intermediate Duration Quality Municipal Term Fund	17.49	17.39 to 17.91
nVent Electric plc	107.98	106.44 to 110.68
NVR, Inc.	7623.01	7494.17 to 7656.27
Occidental Petroleum Corporation	43.19	42.80 to 44.22
Oceaneering International, Inc.	27.07	26.35 to 27.18
OGE Energy Corp	43.72	43.45 to 44.00
Oil States International, Inc.	8.19	7.94 to 8.27
Oil-Dri Corporation Of America	53.91	53.40 to 54.30
Olin Corporation	23.63	23.43 to 24.09
Omega Healthcare Investors, Inc.	44.48	44.31 to 44.91
Omnicom Group Inc.	80.84	79.03 to 81.23
ONE Gas, Inc.	77.93	77.56 to 78.43
One Liberty Properties, Inc.	21.37	21.00 to 21.50
ONEOK, Inc.	73.35	73.20 to 75.00
Ooma, Inc.	11.93	11.75 to 12.10
Oppenheimer Holdings, Inc.	79.02	74.62 to 79.51
Oracle Corporation	189.90	189.39 to 196.30
Orchid Island Capital, Inc.	8.12	7.82 to 8.15
Orion Engineered Carbons S.A	6.42	6.19 to 6.52
Orion Group Holdings, Inc.	11.22	10.75 to 11.43
Orix Corp Ads	30.52	30.44 to 30.82
Ormat Technologies, Inc.	115.91	115.42 to 120.11
Oshkosh Corporation	153.36	151.15 to 155.71
Osisko Gold Royalties Ltd	40.83	40.00 to 41.35
OUTFRONT Media Inc.	24.44	24.19 to 24.60
Owens Corning Inc	124.73	123.84 to 126.08
Owens-Illinois, Inc.	15.81	15.69 to 16.03
Oxford Industries, Inc.	42.75	39.82 to 43.02
Packaging Corporation of America	221.96	219.01 to 223.90
PagSeguro Digital Ltd.	10.23	9.84 to 10.32
Palo Alto Networks, Inc.	187.78	186.55 to 194.07
Par Pacific Holdings, Inc.	38.64	37.30 to 39.05
PAR Technology Corporation	38.42	38.17 to 39.70
Park Electrochemical Corporation	25.16	24.50 to 26.12
Park Hotels & Resorts Inc.	11.49	11.20 to 11.56
Parker-Hannifin Corporation	944.58	939.44 to 950.00
PBF Energy Inc.	31.18	31.03 to 32.90
Peabody Energy Corporation	36.06	35.39 to 37.13
Pebblebrook Hotel Trust	12.13	12.04 to 12.22
Pembina Pipeline Corp.	38.47	38.05 to 38.56
PennyMac Financial Services, Inc.	150.70	146.13 to 153.00
PennyMac Mortgage Investment Trust	13.47	13.15 to 13.51
Penske Automotive Group, Inc.	164.39	162.11 to 165.19
Pentair plc.	106.97	104.63 to 107.43
Penumbra, Inc.	350.50	316.36 to 373.00
Performance Food Group Company	96.84	93.14 to 97.34
Permian Basin Royalty Trust	18.40	18.25 to 18.94
Perrigo Company	15.17	14.60 to 15.23
Petroleo Brasileiro S.A.- Petrobras	12.63	12.43 to 12.69
Petroleo Brasileiro S.A.- Petrobras	11.89	11.67 to 11.93
Pfizer, Inc.	25.88	25.25 to 25.89
PGIM Global Short Duration High Yield Fund, Inc.	12.56	12.55 to 12.66
PGIM Short Duration High Yield Fund, Inc.	14.49	14.49 to 14.61
Philip Morris International Inc	172.56	170.03 to 174.01
Phillips 66	140.01	139.40 to 141.72
Phoenix New Media Limited	1.90	1.90 to 1.97
Physicians Realty Trust	17.55	17.28 to 17.57
Piedmont Office Realty Trust, Inc.	8.75	8.63 to 8.79
PIMCO California Municipal Income Fund	8.92	8.92 to 8.95
PIMCO Commercial Mortgage Securities Trust, Inc.	6.13	6.10 to 6.15
Pimco Corporate & Income Opportunity Fund	13.06	13.05 to 13.11
Pimco Corporate & Income Stategy Fund	12.80	12.77 to 12.80
PIMCO Dynamic Income Fund	18.12	18.07 to 18.16
Pimco Global Stocksplus & Income Fund	9.15	9.13 to 9.18
Pimco Municipal Income Fund II	7.66	7.64 to 7.67
Pimco New York Municipal Income Fund II	7.07	7.03 to 7.08
Pinnacle West Capital Corporation	92.69	92.04 to 93.77
Pitney Bowes Inc.	10.74	10.60 to 10.82
PJT Partners Inc.	186.67	178.25 to 187.61
Plains All American Pipeline, L.P.	19.05	18.90 to 19.11
Plains Group Holdings, L.P.	20.17	20.03 to 20.28
PLDT Inc.	22.23	22.17 to 22.51
PNC Financial Services Group, Inc. (The)	215.15	212.42 to 216.21
Polaris Industries Inc.	70.79	69.85 to 71.57
Portland General Electric Company	49.30	49.11 to 49.62
POSCO	59.03	58.84 to 60.30
PPG Industries, Inc.	110.07	108.43 to 110.50
PPL Corporation	35.71	35.50 to 35.81
PPlus Trust	23.50	23.50 to 23.55
Precision Drilling Corporation	74.37	73.67 to 75.00
Prestige Consumer Healthcare Inc.	65.61	64.34 to 65.99
Primerica, Inc.	267.79	266.61 to 270.43
Principal Real Estate Income Fund	10.18	10.10 to 10.22
ProAssurance Corporation	24.20	24.15 to 24.24
Procter & Gamble Company (The)	144.63	144.35 to 146.35
Prologis, Inc.	132.75	132.21 to 134.05
ProPetro Holding Corp.	10.42	10.25 to 10.84
Prosperity Bancshares, Inc.	73.12	72.40 to 73.59
Proto Labs, Inc.	55.00	53.90 to 55.19
Prudential Financial, Inc.	25.10	25.04 to 25.19
Prudential Financial, Inc.	24.30	24.20 to 24.40
Prudential Financial, Inc.	116.43	116.38 to 119.00
Prudential Public Limited Company	31.88	31.87 to 32.33
PT Telekomunikasi Indonesia, Tbk	21.82	21.61 to 21.83
Public Storage	293.03	285.65 to 293.79
PulteGroup, Inc.	132.87	130.17 to 133.14
Pure Storage, Inc.	72.35	71.52 to 76.23
Putnam Managed Municipal Income Trust	6.25	6.24 to 6.30
Putnam Master Intermediate Income Trust	3.34	3.31 to 3.34
Putnam Municipal Opportunities Trust	10.59	10.54 to 10.66
Putnam Premier Income Trust	3.60	3.60 to 3.62
Quad Graphics, Inc	6.42	6.11 to 6.45
Quaker Chemical Corporation	160.80	157.16 to 162.10
Quanex Building Products Corporation	18.57	18.04 to 18.62
Quanta Services, Inc.	447.64	444.32 to 454.11
Qudian Inc.	3.83	3.75 to 3.87
Quest Diagnostics Incorporated	190.26	186.43 to 190.99
Qwest Corporation	18.44	18.32 to 18.57
Ralph Lauren Corporation	369.15	363.93 to 373.87
Ranger Energy Services, Inc.	14.72	14.43 to 14.97
Raymond James Financial, Inc.	171.55	171.35 to 174.70
Rayonier Advanced Materials Inc.	8.54	7.69 to 8.57
Rayonier Inc.	24.10	23.85 to 24.42
RE/MAX Holdings, Inc.	8.14	7.89 to 8.21
Ready Capital Corporation	2.21	2.11 to 2.24
Realty Income Corporation	60.72	59.80 to 60.75
Redwood Trust, Inc.	5.80	5.61 to 5.82
Regal Beloit Corporation	497.06	486.18 to 502.34
Regions Financial Corporation	28.55	28.15 to 28.61
Reinsurance Group of America, Incorporated	25.04	25.00 to 25.05
Reliance Steel & Aluminum Co.	322.55	315.92 to 324.56
RELX PLC	41.85	41.67 to 42.02
Resideo Technologies, Inc.	38.00	37.95 to 39.16
ResMed Inc.	260.70	256.56 to 261.36
Restaurant Brands International Inc.	69.53	69.07 to 69.99
REV Group, Inc.	68.55	68.44 to 69.52
REX American Resources Corporation	33.74	33.23 to 33.85
Rexford Industrial Realty, Inc.	41.03	40.73 to 41.53
RH	223.58	218.01 to 227.00
Rio Tinto Plc	86.35	85.66 to 87.34
Ritchie Bros. Auctioneers Incorporated	111.72	110.27 to 112.28
RiverNorth Opportunistic Municipal Income Fund, Inc.	14.67	14.63 to 14.70
RiverNorth Opportunities Fund, Inc.	11.90	11.85 to 11.93
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	7.89	7.85 to 7.92
Robert Half International Inc.	29.03	28.34 to 29.13
Rockwell Automation, Inc.	421.13	418.71 to 425.90
Rogers Corporation	100.89	100.03 to 102.29
Rollins, Inc.	62.17	61.78 to 62.72
Royce Global Value Trust, Inc.	13.76	13.64 to 13.81
Royce Micro-Cap Trust, Inc.	11.49	11.42 to 11.56
Royce Value Trust, Inc.	17.21	17.08 to 17.26
RPC, Inc.	6.19	6.03 to 6.19
RPM International Inc.	112.37	111.45 to 113.21
RPT Realty	16.30	16.03 to 16.43
Ryder System, Inc.	194.26	192.98 to 195.52
Ryerson Holding Corporation	29.81	28.58 to 29.89
S&P Global Inc.	545.43	541.87 to 552.25
Sabine Royalty Trust	68.08	66.67 to 69.08
Safe Bulkers, Inc	5.21	5.16 to 5.27
Safehold Inc.	15.06	14.78 to 15.25
Sally Beauty Holdings, Inc.	15.89	15.43 to 15.97
San Juan Basin Royalty Trust	5.96	5.75 to 6.09
SandRidge Energy, Inc.	14.61	14.29 to 14.70
Saratoga Investment Corp	23.80	23.36 to 23.91
Sasol Ltd.	7.15	7.09 to 7.19
Saul Centers, Inc.	31.95	31.77 to 32.57
Schlumberger N.V.	46.60	46.08 to 47.11
Schneider National, Inc.	29.80	28.98 to 29.82
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	110.65	107.22 to 110.95
Scorpio Tankers Inc.	58.37	57.80 to 59.21
Scotts Miracle-Gro Company (The)	64.11	62.89 to 64.60
Scudder Municiple Income Trust	9.17	9.15 to 9.18
Seabridge Gold, Inc.	31.32	30.64 to 31.75
Seadrill Limited	35.19	34.61 to 35.50
Sealed Air Corporation	41.76	41.75 to 41.85
Select Energy Services, Inc.	11.90	11.29 to 12.02
Select Medical Holdings Corporation	15.42	15.02 to 15.47
Sempra Energy	91.57	91.29 to 92.24
Sensata Technologies Holding plc	35.22	35.18 to 36.04
Sensient Technologies Corporation	97.30	96.17 to 97.52
Sequans Communications S.A.	5.57	5.53 to 5.95
Seritage Growth Properties	3.55	3.53 to 3.66
Service Corporation International	82.10	80.87 to 82.50
ServiceMaster Global Holdings, Inc.	14.59	14.30 to 15.26
Shake Shack, Inc.	100.77	98.40 to 102.96
Sherwin-Williams Company (The)	356.13	353.90 to 358.41
Shinhan Financial Group Co Ltd	54.10	53.96 to 54.78
Ship Finance International Limited	8.47	8.29 to 8.53
Shutterstock, Inc.	19.02	18.65 to 19.09
Signet Jewelers Limited	93.54	88.10 to 94.48
Simpson Manufacturing Company, Inc.	187.78	183.92 to 187.86
SiteOne Landscape Supply, Inc.	149.81	147.88 to 151.97
SK Telecom Co., Ltd.	20.91	20.75 to 21.03
Skyline Champion Corporation	97.46	95.62 to 98.57
SL Green Realty Corp	48.62	47.44 to 48.91
Snap-On Incorporated	363.00	361.94 to 365.65
Sociedad Quimica y Minera S.A.	79.58	79.11 to 83.20
Sonic Automotive, Inc.	64.36	62.44 to 64.71
Sonoco Products Company	49.11	48.76 to 49.50
Source Capital, Inc.	48.05	47.78 to 48.14
Southern Company (The)	88.79	87.94 to 89.11
Southern Company (The)	22.26	22.18 to 22.30
Southern Copper Corporation	183.01	176.44 to 184.17
Southwest Airlines Company	43.10	42.54 to 43.41
Southwest Gas Holdings, Inc.	85.90	84.37 to 86.70
Special Opportunities Fund Inc.	15.20	15.12 to 15.26
Spectrum Brands Holdings, Inc.	63.47	63.22 to 64.41
SPX Corporation	213.61	211.56 to 218.05
St. Joe Company (The)	65.50	63.99 to 65.75
Stag Industrial, Inc.	37.44	36.97 to 37.93
Standard Motor Products, Inc.	40.12	39.25 to 40.75
Standex International Corporation	250.64	247.75 to 251.00
Stanley Black & Decker, Inc.	84.40	83.30 to 84.89
Stanley Black & Decker, Inc.	28.76	28.73 to 28.85
Stantec Inc	99.30	98.83 to 100.02
Star Group, L.P.	12.36	12.26 to 12.45
State Street Corporation	136.23	135.00 to 137.05
Stellus Capital Investment Corporation	13.44	13.18 to 13.55
Stepan Company	51.91	51.02 to 52.61
STERIS plc	268.26	261.76 to 269.37
Stifel Financial Corporation	130.20	128.84 to 131.44
STMicroelectronics N.V.	28.00	27.45 to 28.60
Stoneridge, Inc.	6.04	5.90 to 6.04
STRATS Trust	9.79	9.77 to 9.79
Stryker Corporation	362.49	356.65 to 364.41
Studio City International Holdings Limited	3.30	3.25 to 3.58
Sturm, Ruger & Company, Inc.	38.31	37.86 to 38.47
Suburban Propane Partners, L.P.	19.15	18.91 to 19.15
Sumitomo Mitsui Financial Group Inc	21.36	21.33 to 21.54
Sun Communities, Inc.	127.40	126.92 to 129.04
SunCoke Energy, Inc.	8.25	8.10 to 8.33
Suncor Energy Inc.	48.97	48.58 to 49.51
Sunoco LP	57.60	56.78 to 57.86
SunTrust Banks, Inc.	8.79	8.25 to 8.94
Suzano Papel e Celulose S.A.	9.74	9.61 to 9.81
Swiss Helvetia Fund, Inc. (The)	6.31	6.26 to 6.31
Synthetic Fixed-Income Securities, Inc.	24.85	24.85 to 24.85
Synthetic Fixed-Income Securities, Inc.	24.93	24.72 to 24.96
Synthetic Fixed-Income Securities, Inc.	22.90	22.89 to 22.90
Sysco Corporation	79.18	76.86 to 79.25
Taiwan Semiconductor Manufacturing Company Ltd.	341.82	327.13 to 351.33
Takeda Pharmaceutical Company Limited	16.33	16.16 to 16.40
TAL Education Group	11.49	11.36 to 11.83
Tallgrass Energy, LP	1.43	1.35 to 1.45
Talos Energy, Inc.	11.63	11.52 to 11.93
Tapestry, Inc.	133.06	132.46 to 135.97
Targa Resources, Inc.	181.93	178.71 to 184.54
Target Corporation	111.13	108.40 to 111.86
Taylor Morrison Home Corporation	64.15	62.96 to 64.51
TCW Strategic Income Fund, Inc.	4.92	4.88 to 4.93
TE Connectivity Ltd.	241.92	239.60 to 243.03
Team, Inc.	14.78	14.08 to 14.91
TechnipFMC plc	52.31	51.53 to 52.66
Teck Resources Ltd	52.27	51.02 to 52.42
Teekay Corporation	9.69	9.48 to 9.78
Teekay Tankers Ltd.	59.81	58.78 to 60.85
Tejon Ranch Co	16.85	16.32 to 16.99
Tekla Healthcare Investors	19.01	18.92 to 19.34
Tekla Healthcare Opportunies Fund	19.79	19.71 to 20.00
Tekla World Healthcare Fund	12.78	12.72 to 12.95
Teledyne Technologies Incorporated	569.72	563.24 to 570.94
Telefonica Brasil S.A.	12.16	11.95 to 12.32
Telephone and Data Systems, Inc.	40.97	40.84 to 41.19
Telephone and Data Systems, Inc.	44.51	43.58 to 44.83
TELUS Corporation	13.60	13.46 to 13.64
Templeton Dragon Fund, Inc.	11.70	11.67 to 11.75
Templeton Emerging Markets Fund	18.70	18.64 to 18.80
Templeton Emerging Markets Income Fund, Inc.	6.66	6.64 to 6.67
Tenaris S.A.	41.48	41.46 to 42.25
Tennant Company	79.73	78.57 to 80.05
Tenneco Inc.	25.60	25.06 to 25.83
Tennessee Valley Authority	24.24	24.22 to 24.32
Tennessee Valley Authority	24.49	24.44 to 24.50
Teradata Corporation	30.90	30.35 to 30.94
Terex Corporation	61.11	60.56 to 62.13
Ternium S.A.	41.90	41.72 to 42.20
Terreno Realty Corporation	61.30	60.56 to 61.61
Tetra Technologies, Inc.	11.62	10.76 to 11.71
Teva Pharmaceutical Industries Limited	32.35	32.00 to 32.76
Textron Inc.	93.56	92.94 to 94.88
The AES Corporation	14.44	14.00 to 14.62
The Blackstone Group L.P.	160.81	158.71 to 162.23
The Central and Eastern Europe Fund, Inc.	17.70	17.50 to 17.89
The Charles Schwab Corporation	102.78	101.61 to 103.60
The Gabelli Healthcare & Wellness Trust	9.65	9.62 to 9.70
Thermo Fisher Scientific Inc	624.65	618.61 to 629.87
Thermon Group Holdings, Inc.	41.35	40.22 to 41.92
Thor Industries, Inc.	115.43	113.94 to 117.98
Tidewater Inc.	58.36	57.72 to 58.70
Timken Company (The)	93.73	92.25 to 94.40
Titan International, Inc.	9.33	8.95 to 9.42
TJX Companies, Inc. (The)	156.16	154.81 to 156.79
Toll Brothers, Inc.	149.04	144.39 to 149.28
Tootsie Roll Industries, Inc.	37.80	37.42 to 38.09
TopBuild Corp.	500.68	489.40 to 502.88
Toro Company (The)	89.57	88.47 to 89.67
Toronto Dominion Bank (The)	94.07	93.56 to 94.45
Tortoise Energy Infrastructure Corporation	43.87	43.56 to 44.10
Tortoise Power and Energy Infrastructure Fund, Inc	20.92	20.71 to 21.03
Townsquare Media, Inc.	5.71	5.51 to 5.79
Toyota Motor Corp Ltd Ord	232.33	232.13 to 235.95
TPG RE Finance Trust, Inc.	9.15	8.96 to 9.17
TPG Specialty Lending, Inc.	22.40	21.96 to 22.47
Transdigm Group Incorporated	1433.54	1418.52 to 1439.37
Transocean Ltd.	4.34	4.29 to 4.40
Tredegar Corporation	8.11	7.74 to 8.17
Treehouse Foods, Inc.	24.10	23.96 to 24.13
Trex Company, Inc.	43.08	42.47 to 43.66
Tri Continental Corporation	33.25	33.16 to 33.32
TRI Pointe Group, Inc.	35.50	35.01 to 35.58
TriNet Group, Inc.	63.21	62.00 to 63.47
TriplePoint Venture Growth BDC Corp.	6.72	6.60 to 6.72
Tronox Limited	5.85	5.57 to 5.90
TrueBlue, Inc.	5.02	4.92 to 5.07
Turkcell Iletisim Hizmetleri AS	5.88	5.86 to 5.94
Turning Point Brands, Inc.	118.01	112.94 to 118.61
Tutor Perini Corporation	75.17	74.40 to 76.45
Two Harbors Investments Corp	13.37	12.57 to 13.40
Tyson Foods, Inc.	60.43	59.87 to 60.74
U.S. Physical Therapy, Inc.	87.70	85.34 to 88.86
UBS AG	47.47	46.63 to 47.59
UDR, Inc.	37.08	36.67 to 37.27
Ultrapar Participacoes S.A.	4.12	4.09 to 4.16
UMH Properties, Inc.	16.42	16.02 to 16.50
Under Armour, Inc.	5.58	5.41 to 5.60
Under Armour, Inc.	5.78	5.61 to 5.78
Unifi, Inc.	3.93	3.83 to 3.95
Unifirst Corporation	212.41	202.40 to 212.58
Unisys Corporation	3.35	3.23 to 3.41
United Microelectronics Corporation	8.78	8.76 to 8.99
United Parcel Service, Inc.	108.63	107.17 to 108.99
United Rentals, Inc.	926.57	920.00 to 933.32
UnitedHealth Group Incorporated	339.10	328.06 to 339.45
UNITIL Corporation	50.71	50.03 to 50.82
Universal Corporation	55.32	54.70 to 55.76
Universal Technical Institute Inc	27.77	26.71 to 28.50
Unum Group	23.63	23.52 to 23.66
US Foods Holding Corp.	85.18	82.22 to 85.22
USA Compression Partners, LP	25.73	25.00 to 25.73
USANA Health Sciences, Inc.	21.60	20.45 to 21.99
V.F. Corporation	19.18	19.01 to 19.58
VAALCO Energy, Inc.	4.42	3.99 to 4.49
VALE S.A.	14.67	14.50 to 14.83
Valero Energy Corporation	184.63	183.26 to 190.00
Valhi, Inc.	14.34	13.96 to 14.94
Valmont Industries, Inc.	440.03	431.38 to 440.79
Valvoline Inc.	31.82	31.06 to 32.00
Vermilion Energy Inc.	8.53	8.45 to 8.72
VICI Properties Inc.	28.42	28.12 to 28.55
Vishay Intertechnology, Inc.	17.87	17.44 to 18.23
Vishay Precision Group, Inc.	43.70	42.30 to 44.40
Vistra Energy Corp.	180.28	170.58 to 182.56
VOC Energy Trust	2.97	2.90 to 2.97
Vonage Holdings Corp.	7.96	7.68 to 8.15
Voya Asia Pacific High Dividend Equity Income Fund	7.96	7.95 to 8.01
Voya Emerging Markets High Income Dividend Equity Fund	6.77	6.69 to 6.78
Voya Financial, Inc.	78.32	77.40 to 78.50
Voya Global Advantage and Premium Opportunity Fund	9.81	9.81 to 9.92
Voya Infrastructure, Industrials and Materials Fund	12.75	12.67 to 12.80
Vulcan Materials Company	301.71	299.90 to 304.71
W&T Offshore, Inc.	1.86	1.72 to 1.91
W.P. Carey Inc.	68.92	68.12 to 68.95
W.W. Grainger, Inc.	1063.30	1055.77 to 1065.28
Wabash National Corporation	10.85	10.50 to 11.11
Walker & Dunlop, Inc.	65.93	63.83 to 66.10
Walmart Inc.	119.20	118.73 to 120.87
Walt Disney Company (The)	113.41	112.17 to 114.11
Warrior Met Coal, Inc.	102.44	100.78 to 104.01
Waters Corporation	394.59	389.25 to 397.07
Watsco, Inc.	380.10	372.38 to 382.24
Watsco, Inc.	376.19	375.61 to 376.19
Watts Water Technologies, Inc.	296.80	290.80 to 297.72
Wayfair Inc.	118.25	116.20 to 119.98
WEC Energy Group, Inc.	108.16	106.95 to 108.31
Weis Markets, Inc.	68.76	66.87 to 69.78
Wells Fargo Global Dividend Opportunity Fund	5.99	5.96 to 6.00
Welltower Inc.	188.18	187.70 to 192.05
WESCO International, Inc.	283.91	279.75 to 284.80
West Pharmaceutical Services, Inc.	279.41	272.81 to 281.55
Western Alliance Bancorporation	89.83	88.62 to 90.77
Western Asset Bond Fund	11.27	11.17 to 11.37
Western Asset Global High Income Fund Inc	6.44	6.41 to 6.44
Western Asset High Income Fund II Inc.	4.19	4.19 to 4.23
Western Asset High Income Opportunity Fund, Inc.	3.74	3.74 to 3.77
Western Asset High Yield Defined Opportunity Fund Inc.	11.14	11.12 to 11.18
Western Asset Intermediate Muni Fund Inc	7.81	7.79 to 7.87
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.48	16.44 to 16.57
Western Asset Investment Grade Income Fund Inc.	12.56	12.54 to 12.68
Western Asset Managed Municipals Fund, Inc.	10.56	10.56 to 10.62
Western Asset Mortgage Defined Opportunity Fund Inc	11.19	11.09 to 11.19
Western Asset Municipal High Income Fund, Inc.	6.96	6.96 to 7.00
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.60	8.60 to 8.64
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	8.26	8.26 to 8.30
Western Midstream Partners, LP	41.67	41.35 to 42.24
Westinghouse Air Brake Technologies Corporation	228.52	227.75 to 230.71
Westlake Chemical Corporation	88.30	86.27 to 91.08
Westlake Chemical Partners LP	20.94	20.60 to 21.16
Westwood Holdings Group Inc	18.46	17.56 to 18.51
WEX Inc.	160.57	159.41 to 161.91
Weyerhaeuser Company	26.80	26.32 to 26.91
Wheaton Precious Metals Corp.	135.50	130.86 to 135.52
Whirlpool Corporation	84.74	84.00 to 85.71
White Mountains Insurance Group, Ltd.	2061.92	2059.71 to 2098.88
Whitestone REIT	14.10	13.97 to 14.11
WideOpenWest, Inc.	5.20	5.20 to 5.22
Williams Companies, Inc. (The)	60.29	60.16 to 61.18
Williams-Sonoma, Inc.	210.00	204.59 to 210.93
Winnebago Industries, Inc.	47.27	45.97 to 48.00
Wipro Limited	2.97	2.93 to 3.01
Wolverine World Wide, Inc.	19.35	17.96 to 19.48
Worthington Industries, Inc.	54.51	53.19 to 54.90
Wyndham Hotels & Resorts, Inc.	80.46	78.57 to 81.04
XAI Octagon Floating Rate & Alternative Income Term Trust	4.65	4.65 to 4.74
Xenia Hotels & Resorts, Inc.	14.87	14.56 to 14.95
Xerox Corporation	2.69	2.46 to 2.73
XPO Logistics, Inc.	154.42	149.30 to 155.16
Xylem Inc.	144.81	140.87 to 144.99
YETI Holdings, Inc.	49.34	48.37 to 49.59
Yum! Brands, Inc.	161.05	156.94 to 161.06
ZTO Express (Cayman) Inc.	22.54	22.34 to 22.70

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

5688 stocks found forming MACD UP

Back to top | Use Dark Theme